日本触媒(4114)の株価時系列情報
日本触媒(4114)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,743 | 1,762 | 1,732 | 1,761 | 1,535,700 |
| 2025/08/07 | 1,721 | 1,747 | 1,716 | 1,737 | 1,523,500 |
| 2025/08/06 | 1,728 | 1,744 | 1,723 | 1,733 | 1,015,900 |
| 2025/08/05 | 1,723 | 1,734 | 1,714 | 1,723 | 982,300 |
| 2025/08/04 | 1,711 | 1,722 | 1,701 | 1,722 | 956,900 |
| 2025/08/01 | 1,716 | 1,732 | 1,711 | 1,732 | 845,600 |
| 2025/07/31 | 1,710 | 1,718 | 1,701 | 1,718 | 1,023,100 |
| 2025/07/30 | 1,690 | 1,699 | 1,680 | 1,693 | 823,700 |
| 2025/07/29 | 1,700 | 1,701 | 1,692 | 1,694 | 796,700 |
| 2025/07/28 | 1,704 | 1,710 | 1,698 | 1,706 | 837,500 |
| 2025/07/25 | 1,700 | 1,708 | 1,691 | 1,706 | 870,400 |
| 2025/07/24 | 1,685 | 1,708 | 1,677 | 1,708 | 943,500 |
| 2025/07/23 | 1,671 | 1,692 | 1,667 | 1,689 | 1,246,400 |
| 2025/07/22 | 1,659 | 1,669 | 1,659 | 1,665 | 541,500 |
| 2025/07/18 | 1,666 | 1,667 | 1,657 | 1,658 | 460,200 |
| 2025/07/17 | 1,659 | 1,664 | 1,653 | 1,664 | 533,800 |
| 2025/07/16 | 1,666 | 1,669 | 1,659 | 1,659 | 574,500 |
| 2025/07/15 | 1,674 | 1,674 | 1,665 | 1,669 | 661,500 |
| 2025/07/14 | 1,670 | 1,674 | 1,662 | 1,673 | 707,000 |
| 2025/07/11 | 1,669 | 1,676 | 1,663 | 1,673 | 674,400 |
| 2025/07/10 | 1,661 | 1,662 | 1,653 | 1,661 | 714,800 |
| 2025/07/09 | 1,648 | 1,669 | 1,648 | 1,660 | 1,171,300 |
| 2025/07/08 | 1,643 | 1,655 | 1,641 | 1,652 | 650,200 |
| 2025/07/07 | 1,660 | 1,662 | 1,644 | 1,645 | 410,700 |
| 2025/07/04 | 1,667 | 1,671 | 1,660 | 1,665 | 520,300 |
| 2025/07/03 | 1,650 | 1,677 | 1,645 | 1,667 | 872,900 |
| 2025/07/02 | 1,638 | 1,648 | 1,633 | 1,644 | 593,600 |
| 2025/07/01 | 1,638 | 1,647 | 1,634 | 1,646 | 710,000 |
| 2025/06/30 | 1,642 | 1,649 | 1,640 | 1,644 | 662,600 |
| 2025/06/27 | 1,634 | 1,642 | 1,631 | 1,641 | 595,500 |
| 2025/06/26 | 1,622 | 1,637 | 1,620 | 1,637 | 545,800 |
| 2025/06/25 | 1,625 | 1,625 | 1,616 | 1,624 | 585,300 |
| 2025/06/24 | 1,626 | 1,630 | 1,615 | 1,618 | 509,900 |
| 2025/06/23 | 1,621 | 1,622 | 1,607 | 1,615 | 648,300 |
| 2025/06/20 | 1,632 | 1,636 | 1,626 | 1,626 | 684,800 |
| 2025/06/19 | 1,646 | 1,647 | 1,630 | 1,633 | 481,700 |
| 2025/06/18 | 1,638 | 1,654 | 1,638 | 1,654 | 440,400 |
| 2025/06/17 | 1,639 | 1,643 | 1,630 | 1,641 | 625,300 |
| 2025/06/16 | 1,632 | 1,637 | 1,627 | 1,627 | 447,800 |
| 2025/06/13 | 1,640 | 1,642 | 1,628 | 1,630 | 510,700 |
| 2025/06/12 | 1,655 | 1,659 | 1,639 | 1,646 | 549,500 |
| 2025/06/11 | 1,631 | 1,648 | 1,629 | 1,648 | 507,300 |
| 2025/06/10 | 1,634 | 1,643 | 1,629 | 1,631 | 543,700 |
| 2025/06/09 | 1,637 | 1,639 | 1,626 | 1,632 | 574,600 |
| 2025/06/06 | 1,632 | 1,636 | 1,631 | 1,631 | 314,500 |
| 2025/06/05 | 1,633 | 1,636 | 1,624 | 1,630 | 564,500 |
| 2025/06/04 | 1,640 | 1,649 | 1,639 | 1,642 | 412,000 |
| 2025/06/03 | 1,647 | 1,650 | 1,636 | 1,636 | 541,400 |
| 2025/06/02 | 1,655 | 1,660 | 1,639 | 1,651 | 682,500 |
| 2025/05/30 | 1,655 | 1,672 | 1,653 | 1,661 | 1,489,800 |
| 2025/05/29 | 1,669 | 1,677 | 1,653 | 1,655 | 1,328,600 |
| 2025/05/28 | 1,680 | 1,684 | 1,672 | 1,673 | 1,339,100 |
| 2025/05/27 | 1,671 | 1,680 | 1,670 | 1,679 | 369,900 |
| 2025/05/26 | 1,673 | 1,680 | 1,668 | 1,673 | 500,300 |
| 2025/05/23 | 1,652 | 1,672 | 1,652 | 1,666 | 552,100 |
| 2025/05/22 | 1,656 | 1,668 | 1,652 | 1,658 | 535,500 |
| 2025/05/21 | 1,672 | 1,683 | 1,662 | 1,668 | 819,600 |
| 2025/05/20 | 1,659 | 1,662 | 1,646 | 1,648 | 481,700 |
| 2025/05/19 | 1,656 | 1,665 | 1,651 | 1,654 | 423,100 |
| 2025/05/16 | 1,660 | 1,661 | 1,643 | 1,653 | 504,400 |
| 2025/05/15 | 1,645 | 1,664 | 1,631 | 1,664 | 908,400 |
| 2025/05/14 | 1,657 | 1,665 | 1,617 | 1,638 | 1,403,500 |
| 2025/05/13 | 1,727 | 1,732 | 1,620 | 1,659 | 1,586,000 |
| 2025/05/12 | 1,706 | 1,712 | 1,699 | 1,708 | 576,300 |
| 2025/05/09 | 1,695 | 1,709 | 1,691 | 1,703 | 620,500 |
| 2025/05/08 | 1,689 | 1,692 | 1,679 | 1,686 | 384,400 |
| 2025/05/07 | 1,672 | 1,686 | 1,670 | 1,679 | 510,800 |
| 2025/05/02 | 1,669 | 1,680 | 1,663 | 1,670 | 562,800 |
| 2025/05/01 | 1,673 | 1,673 | 1,658 | 1,663 | 515,200 |
| 2025/04/30 | 1,696 | 1,698 | 1,671 | 1,675 | 616,400 |
| 2025/04/28 | 1,688 | 1,695 | 1,670 | 1,688 | 756,500 |
| 2025/04/25 | 1,690 | 1,698 | 1,685 | 1,694 | 467,700 |
| 2025/04/24 | 1,691 | 1,697 | 1,682 | 1,687 | 634,600 |
| 2025/04/23 | 1,679 | 1,689 | 1,676 | 1,682 | 560,900 |
| 2025/04/22 | 1,651 | 1,661 | 1,648 | 1,660 | 456,300 |
| 2025/04/21 | 1,680 | 1,683 | 1,648 | 1,660 | 696,200 |
| 2025/04/18 | 1,662 | 1,686 | 1,659 | 1,686 | 554,600 |
| 2025/04/17 | 1,650 | 1,665 | 1,645 | 1,663 | 409,800 |
| 2025/04/16 | 1,673 | 1,685 | 1,639 | 1,649 | 853,500 |
| 2025/04/15 | 1,660 | 1,785 | 1,642 | 1,674 | 2,547,800 |
| 2025/04/14 | 1,649 | 1,653 | 1,635 | 1,647 | 519,800 |
| 2025/04/11 | 1,600 | 1,621 | 1,575 | 1,616 | 778,600 |
| 2025/04/10 | 1,690 | 1,695 | 1,631 | 1,654 | 847,500 |
| 2025/04/09 | 1,590 | 1,599 | 1,550 | 1,570 | 751,500 |
| 2025/04/08 | 1,601 | 1,635 | 1,597 | 1,619 | 977,100 |
| 2025/04/07 | 1,550 | 1,596 | 1,530 | 1,561 | 1,633,900 |
| 2025/04/04 | 1,660 | 1,671 | 1,619 | 1,646 | 1,084,300 |
| 2025/04/03 | 1,655 | 1,710 | 1,648 | 1,697 | 1,023,300 |
| 2025/04/02 | 1,745 | 1,746 | 1,717 | 1,723 | 640,200 |
| 2025/04/01 | 1,750 | 1,759 | 1,730 | 1,735 | 834,200 |
| 2025/03/31 | 1,780 | 1,781 | 1,735 | 1,742 | 1,285,900 |
| 2025/03/28 | 1,792 | 1,804 | 1,784 | 1,793 | 1,132,400 |
| 2025/03/27 | 1,837 | 1,849 | 1,828 | 1,849 | 1,040,600 |
| 2025/03/26 | 1,847 | 1,849 | 1,835 | 1,843 | 850,100 |
| 2025/03/25 | 1,842 | 1,844 | 1,828 | 1,842 | 824,000 |
| 2025/03/24 | 1,856 | 1,856 | 1,833 | 1,833 | 1,073,300 |
| 2025/03/21 | 1,845 | 1,855 | 1,837 | 1,849 | 1,051,700 |
| 2025/03/19 | 1,835 | 1,850 | 1,830 | 1,842 | 917,900 |
| 2025/03/18 | 1,830 | 1,835 | 1,821 | 1,829 | 714,700 |
| 2025/03/17 | 1,825 | 1,830 | 1,821 | 1,821 | 810,700 |
| 2025/03/14 | 1,810 | 1,822 | 1,805 | 1,815 | 910,200 |
| 2025/03/13 | 1,815 | 1,825 | 1,812 | 1,820 | 952,800 |
| 2025/03/12 | 1,815 | 1,825 | 1,811 | 1,815 | 795,900 |
| 2025/03/11 | 1,820 | 1,824 | 1,800 | 1,816 | 1,063,800 |
| 2025/03/10 | 1,843 | 1,850 | 1,829 | 1,830 | 783,800 |
| 2025/03/07 | 1,836 | 1,856 | 1,828 | 1,845 | 832,300 |
| 2025/03/06 | 1,848 | 1,860 | 1,845 | 1,849 | 540,800 |
| 2025/03/05 | 1,830 | 1,843 | 1,825 | 1,838 | 699,200 |
| 2025/03/04 | 1,830 | 1,841 | 1,820 | 1,831 | 651,800 |
| 2025/03/03 | 1,830 | 1,847 | 1,828 | 1,834 | 756,300 |
| 2025/02/28 | 1,830 | 1,835 | 1,817 | 1,820 | 777,400 |
| 2025/02/27 | 1,834 | 1,841 | 1,822 | 1,838 | 611,500 |
| 2025/02/26 | 1,835 | 1,837 | 1,816 | 1,821 | 605,000 |
| 2025/02/25 | 1,812 | 1,849 | 1,807 | 1,839 | 748,600 |
| 2025/02/21 | 1,810 | 1,840 | 1,807 | 1,830 | 758,100 |
| 2025/02/20 | 1,861 | 1,862 | 1,808 | 1,809 | 1,280,100 |
| 2025/02/19 | 1,878 | 1,887 | 1,875 | 1,876 | 402,500 |
| 2025/02/18 | 1,883 | 1,885 | 1,859 | 1,870 | 612,600 |
| 2025/02/17 | 1,910 | 1,916 | 1,885 | 1,888 | 585,100 |
| 2025/02/14 | 1,890 | 1,908 | 1,887 | 1,905 | 632,700 |
| 2025/02/13 | 1,874 | 1,894 | 1,866 | 1,890 | 501,800 |
| 2025/02/12 | 1,883 | 1,884 | 1,862 | 1,865 | 644,600 |
| 2025/02/10 | 1,879 | 1,895 | 1,871 | 1,880 | 597,900 |
| 2025/02/07 | 1,857 | 1,882 | 1,845 | 1,880 | 788,400 |
| 2025/02/06 | 1,871 | 1,887 | 1,851 | 1,863 | 1,057,300 |
| 2025/02/05 | 1,861 | 1,879 | 1,854 | 1,857 | 531,800 |
| 2025/02/04 | 1,868 | 1,877 | 1,856 | 1,857 | 447,600 |
| 2025/02/03 | 1,880 | 1,880 | 1,853 | 1,854 | 815,700 |
| 2025/01/31 | 1,882 | 1,889 | 1,876 | 1,885 | 551,500 |
| 2025/01/30 | 1,880 | 1,892 | 1,876 | 1,888 | 515,300 |
| 2025/01/29 | 1,878 | 1,883 | 1,875 | 1,880 | 376,500 |
| 2025/01/28 | 1,883 | 1,888 | 1,875 | 1,876 | 697,700 |
| 2025/01/27 | 1,898 | 1,899 | 1,882 | 1,896 | 423,300 |
| 2025/01/24 | 1,880 | 1,896 | 1,875 | 1,883 | 552,200 |
| 2025/01/23 | 1,878 | 1,884 | 1,868 | 1,880 | 299,200 |
| 2025/01/22 | 1,880 | 1,883 | 1,870 | 1,880 | 369,000 |
| 2025/01/21 | 1,880 | 1,880 | 1,866 | 1,875 | 410,300 |
| 2025/01/20 | 1,877 | 1,880 | 1,870 | 1,875 | 426,200 |
| 2025/01/17 | 1,861 | 1,870 | 1,846 | 1,869 | 634,800 |
| 2025/01/16 | 1,882 | 1,885 | 1,868 | 1,868 | 565,000 |
| 2025/01/15 | 1,885 | 1,889 | 1,868 | 1,883 | 506,100 |
| 2025/01/14 | 1,891 | 1,894 | 1,867 | 1,879 | 675,300 |
| 2025/01/10 | 1,907 | 1,912 | 1,896 | 1,897 | 368,200 |
| 2025/01/09 | 1,918 | 1,920 | 1,897 | 1,906 | 559,800 |
| 2025/01/08 | 1,930 | 1,935 | 1,918 | 1,920 | 663,600 |
| 2025/01/07 | 1,936 | 1,951 | 1,913 | 1,937 | 777,700 |
| 2025/01/06 | 1,930 | 1,939 | 1,917 | 1,925 | 715,700 |
| 2024/12/30 | 1,931 | 1,945 | 1,911 | 1,915 | 594,900 |
| 2024/12/27 | 1,925 | 1,933 | 1,902 | 1,926 | 519,100 |
| 2024/12/26 | 1,895 | 1,908 | 1,888 | 1,907 | 415,500 |
| 2024/12/25 | 1,902 | 1,902 | 1,881 | 1,899 | 405,100 |
| 2024/12/24 | 1,892 | 1,896 | 1,882 | 1,889 | 240,600 |
| 2024/12/23 | 1,863 | 1,891 | 1,863 | 1,887 | 377,300 |
| 2024/12/20 | 1,865 | 1,866 | 1,852 | 1,861 | 640,400 |
| 2024/12/19 | 1,860 | 1,872 | 1,859 | 1,865 | 480,200 |
| 2024/12/18 | 1,880 | 1,898 | 1,872 | 1,874 | 476,800 |
| 2024/12/17 | 1,868 | 1,909 | 1,865 | 1,893 | 928,500 |
| 2024/12/16 | 1,870 | 1,875 | 1,853 | 1,858 | 565,500 |
| 2024/12/13 | 1,839 | 1,878 | 1,836 | 1,872 | 775,300 |
| 2024/12/12 | 1,880 | 1,885 | 1,868 | 1,868 | 665,800 |
| 2024/12/11 | 1,858 | 1,879 | 1,854 | 1,873 | 499,800 |
| 2024/12/10 | 1,860 | 1,860 | 1,848 | 1,852 | 553,900 |
| 2024/12/09 | 1,844 | 1,864 | 1,840 | 1,847 | 557,400 |
| 2024/12/06 | 1,830 | 1,842 | 1,827 | 1,830 | 397,500 |
| 2024/12/05 | 1,832 | 1,835 | 1,821 | 1,829 | 382,700 |
| 2024/12/04 | 1,832 | 1,835 | 1,815 | 1,824 | 503,500 |
| 2024/12/03 | 1,830 | 1,849 | 1,830 | 1,831 | 401,300 |
| 2024/12/02 | 1,815 | 1,834 | 1,813 | 1,824 | 390,400 |
| 2024/11/29 | 1,830 | 1,830 | 1,813 | 1,817 | 357,900 |
| 2024/11/28 | 1,828 | 1,835 | 1,819 | 1,834 | 466,300 |
| 2024/11/27 | 1,852 | 1,865 | 1,815 | 1,840 | 571,900 |
| 2024/11/26 | 1,870 | 1,887 | 1,858 | 1,863 | 716,100 |
| 2024/11/25 | 1,900 | 1,900 | 1,871 | 1,878 | 697,200 |
| 2024/11/22 | 1,858 | 1,883 | 1,854 | 1,879 | 479,600 |
| 2024/11/21 | 1,850 | 1,866 | 1,849 | 1,850 | 415,200 |
| 2024/11/20 | 1,851 | 1,862 | 1,847 | 1,856 | 460,400 |
| 2024/11/19 | 1,860 | 1,863 | 1,847 | 1,857 | 654,200 |
| 2024/11/18 | 1,850 | 1,865 | 1,845 | 1,863 | 720,800 |
| 2024/11/15 | 1,870 | 1,876 | 1,852 | 1,855 | 518,700 |
| 2024/11/14 | 1,876 | 1,881 | 1,852 | 1,855 | 565,300 |
| 2024/11/13 | 1,889 | 1,899 | 1,868 | 1,876 | 620,900 |
| 2024/11/12 | 1,862 | 1,880 | 1,862 | 1,871 | 629,200 |
| 2024/11/11 | 1,892 | 1,903 | 1,866 | 1,870 | 799,500 |
| 2024/11/08 | 1,906 | 1,943 | 1,863 | 1,890 | 1,814,900 |
| 2024/11/07 | 1,715 | 1,911 | 1,709 | 1,890 | 2,322,100 |
| 2024/11/06 | 1,703 | 1,722 | 1,682 | 1,693 | 466,700 |
| 2024/11/05 | 1,694 | 1,703 | 1,686 | 1,703 | 362,000 |
| 2024/11/01 | 1,705 | 1,709 | 1,687 | 1,694 | 323,200 |
| 2024/10/31 | 1,718 | 1,729 | 1,702 | 1,721 | 524,500 |
| 2024/10/30 | 1,715 | 1,720 | 1,702 | 1,706 | 1,308,100 |
| 2024/10/29 | 1,710 | 1,720 | 1,702 | 1,706 | 300,400 |
| 2024/10/28 | 1,690 | 1,707 | 1,687 | 1,700 | 281,600 |
| 2024/10/25 | 1,715 | 1,715 | 1,686 | 1,697 | 408,300 |
| 2024/10/24 | 1,691 | 1,712 | 1,687 | 1,706 | 384,800 |
| 2024/10/23 | 1,705 | 1,723 | 1,700 | 1,701 | 288,800 |
| 2024/10/22 | 1,730 | 1,733 | 1,709 | 1,716 | 278,100 |
| 2024/10/21 | 1,747 | 1,751 | 1,731 | 1,738 | 325,700 |
| 2024/10/18 | 1,760 | 1,762 | 1,746 | 1,746 | 382,500 |
| 2024/10/17 | 1,764 | 1,766 | 1,750 | 1,755 | 372,900 |
| 2024/10/16 | 1,760 | 1,780 | 1,751 | 1,759 | 505,200 |