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 |
|---|---|---|---|---|---|
| 1984/12/28 | 430 | 440 | 430 | 440 | 51,000 |
| 1984/12/27 | 430 | 430 | 427 | 430 | 38,000 |
| 1984/12/26 | 422 | 430 | 422 | 426 | 57,000 |
| 1984/12/25 | 421 | 424 | 421 | 423 | 72,000 |
| 1984/12/24 | 426 | 426 | 421 | 421 | 76,000 |
| 1984/12/22 | 426 | 430 | 424 | 424 | 80,000 |
| 1984/12/21 | 431 | 436 | 426 | 426 | 196,000 |
| 1984/12/20 | 440 | 440 | 430 | 430 | 96,000 |
| 1984/12/19 | 437 | 440 | 435 | 440 | 509,000 |
| 1984/12/18 | 440 | 440 | 435 | 435 | 144,000 |
| 1984/12/17 | 440 | 440 | 435 | 436 | 108,000 |
| 1984/12/15 | 435 | 445 | 435 | 435 | 76,000 |
| 1984/12/14 | 430 | 431 | 427 | 430 | 59,000 |
| 1984/12/13 | 430 | 430 | 427 | 427 | 223,000 |
| 1984/12/12 | 438 | 441 | 430 | 430 | 109,000 |
| 1984/12/11 | 435 | 435 | 430 | 435 | 52,000 |
| 1984/12/10 | 430 | 430 | 425 | 425 | 103,000 |
| 1984/12/07 | 445 | 445 | 433 | 435 | 341,000 |
| 1984/12/06 | 449 | 455 | 448 | 448 | 73,000 |
| 1984/12/05 | 457 | 457 | 450 | 455 | 139,000 |
| 1984/12/04 | 460 | 460 | 457 | 457 | 92,000 |
| 1984/12/03 | 473 | 474 | 465 | 465 | 340,000 |
| 1984/12/01 | 465 | 477 | 460 | 470 | 1,048,000 |
| 1984/11/30 | 450 | 465 | 450 | 460 | 592,000 |
| 1984/11/29 | 453 | 453 | 445 | 446 | 100,000 |
| 1984/11/28 | 455 | 460 | 450 | 451 | 441,000 |
| 1984/11/27 | 459 | 459 | 450 | 451 | 138,000 |
| 1984/11/26 | 455 | 459 | 445 | 445 | 147,000 |
| 1984/11/24 | 457 | 460 | 452 | 460 | 436,000 |
| 1984/11/22 | 458 | 460 | 452 | 452 | 265,000 |
| 1984/11/21 | 459 | 465 | 455 | 458 | 602,000 |
| 1984/11/20 | 465 | 468 | 451 | 454 | 1,278,000 |
| 1984/11/19 | 480 | 489 | 472 | 472 | 2,908,999 |
| 1984/11/17 | 465 | 481 | 464 | 475 | 4,222,999 |
| 1984/11/16 | 431 | 450 | 427 | 450 | 1,332,000 |
| 1984/11/15 | 436 | 436 | 426 | 426 | 203,000 |
| 1984/11/14 | 439 | 439 | 429 | 429 | 606,000 |
| 1984/11/13 | 430 | 445 | 429 | 429 | 634,000 |
| 1984/11/12 | 429 | 432 | 427 | 427 | 117,000 |
| 1984/11/09 | 435 | 435 | 425 | 430 | 207,000 |
| 1984/11/08 | 427 | 435 | 423 | 435 | 595,000 |
| 1984/11/07 | 439 | 439 | 423 | 429 | 471,000 |
| 1984/11/06 | 447 | 450 | 433 | 433 | 878,000 |
| 1984/11/05 | 458 | 464 | 449 | 457 | 2,046,000 |
| 1984/11/02 | 431 | 459 | 426 | 457 | 3,644,999 |
| 1984/11/01 | 440 | 446 | 426 | 434 | 2,471,000 |
| 1984/10/31 | 415 | 441 | 415 | 440 | 5,181,999 |
| 1984/10/30 | 403 | 416 | 403 | 410 | 592,000 |
| 1984/10/29 | 396 | 405 | 393 | 400 | 88,000 |
| 1984/10/27 | 407 | 409 | 400 | 400 | 71,000 |
| 1984/10/26 | 408 | 420 | 403 | 404 | 603,000 |
| 1984/10/25 | 393 | 405 | 393 | 405 | 294,000 |
| 1984/10/24 | 385 | 392 | 385 | 390 | 120,000 |
| 1984/10/23 | 386 | 386 | 385 | 385 | 50,000 |
| 1984/10/22 | 390 | 392 | 385 | 385 | 101,000 |
| 1984/10/20 | 394 | 394 | 385 | 392 | 116,000 |
| 1984/10/19 | 395 | 395 | 390 | 393 | 90,000 |
| 1984/10/18 | 385 | 400 | 380 | 395 | 214,000 |
| 1984/10/17 | 395 | 396 | 385 | 390 | 62,000 |
| 1984/10/16 | 400 | 400 | 390 | 390 | 203,000 |
| 1984/10/15 | 403 | 403 | 390 | 390 | 97,000 |
| 1984/10/12 | 390 | 395 | 390 | 394 | 58,000 |
| 1984/10/11 | 395 | 395 | 385 | 385 | 54,000 |
| 1984/10/09 | 394 | 399 | 376 | 376 | 76,000 |
| 1984/10/08 | 395 | 395 | 392 | 395 | 22,000 |
| 1984/10/06 | 395 | 395 | 390 | 393 | 78,000 |
| 1984/10/05 | 410 | 410 | 390 | 396 | 173,000 |
| 1984/10/04 | 390 | 405 | 386 | 405 | 314,000 |
| 1984/10/03 | 380 | 386 | 380 | 382 | 129,000 |
| 1984/10/02 | 380 | 389 | 378 | 380 | 354,000 |
| 1984/10/01 | 376 | 380 | 375 | 380 | 246,000 |
| 1984/09/29 | 380 | 380 | 376 | 376 | 76,000 |
| 1984/09/28 | 375 | 381 | 375 | 378 | 240,000 |
| 1984/09/27 | 386 | 386 | 374 | 380 | 423,000 |
| 1984/09/26 | 388 | 390 | 385 | 388 | 162,000 |
| 1984/09/25 | 390 | 391 | 385 | 385 | 338,000 |
| 1984/09/22 | 386 | 390 | 386 | 390 | 46,000 |
| 1984/09/21 | 388 | 388 | 385 | 385 | 434,000 |
| 1984/09/20 | 395 | 398 | 391 | 391 | 101,000 |
| 1984/09/19 | 402 | 403 | 395 | 397 | 652,000 |
| 1984/09/18 | 405 | 405 | 401 | 401 | 186,000 |
| 1984/09/17 | 408 | 408 | 401 | 405 | 159,000 |
| 1984/09/14 | 400 | 405 | 400 | 403 | 412,000 |
| 1984/09/13 | 412 | 412 | 404 | 404 | 365,000 |
| 1984/09/12 | 405 | 412 | 402 | 412 | 342,000 |
| 1984/09/11 | 401 | 405 | 400 | 405 | 135,000 |
| 1984/09/10 | 401 | 407 | 400 | 405 | 172,000 |
| 1984/09/07 | 414 | 414 | 401 | 405 | 377,000 |
| 1984/09/06 | 415 | 418 | 407 | 409 | 1,235,000 |
| 1984/09/05 | 401 | 415 | 401 | 413 | 947,000 |
| 1984/09/04 | 396 | 405 | 396 | 397 | 201,000 |
| 1984/09/03 | 396 | 396 | 392 | 392 | 171,000 |
| 1984/09/01 | 396 | 396 | 393 | 396 | 101,000 |
| 1984/08/31 | 393 | 394 | 391 | 394 | 227,000 |
| 1984/08/30 | 392 | 397 | 392 | 393 | 205,000 |
| 1984/08/29 | 396 | 396 | 391 | 395 | 371,000 |
| 1984/08/28 | 397 | 399 | 395 | 397 | 133,000 |
| 1984/08/27 | 391 | 397 | 391 | 397 | 121,000 |
| 1984/08/25 | 394 | 395 | 390 | 391 | 167,000 |
| 1984/08/24 | 398 | 400 | 390 | 394 | 287,000 |
| 1984/08/23 | 406 | 407 | 401 | 401 | 279,000 |
| 1984/08/22 | 409 | 410 | 405 | 407 | 326,000 |
| 1984/08/21 | 406 | 412 | 405 | 410 | 247,000 |
| 1984/08/20 | 414 | 414 | 405 | 407 | 199,000 |
| 1984/08/18 | 410 | 412 | 406 | 410 | 263,000 |
| 1984/08/17 | 415 | 419 | 409 | 410 | 453,000 |
| 1984/08/16 | 410 | 420 | 408 | 411 | 667,000 |
| 1984/08/15 | 410 | 416 | 403 | 405 | 306,000 |
| 1984/08/14 | 416 | 419 | 407 | 410 | 394,000 |
| 1984/08/13 | 423 | 423 | 413 | 416 | 665,000 |
| 1984/08/10 | 420 | 428 | 418 | 423 | 4,279,999 |
| 1984/08/09 | 410 | 420 | 404 | 414 | 5,015,999 |
| 1984/08/08 | 391 | 400 | 385 | 393 | 1,276,000 |
| 1984/08/07 | 387 | 390 | 381 | 381 | 200,000 |
| 1984/08/06 | 390 | 398 | 383 | 392 | 259,000 |
| 1984/08/04 | 400 | 400 | 386 | 400 | 652,000 |
| 1984/08/03 | 405 | 405 | 395 | 405 | 1,391,000 |
| 1984/08/02 | 400 | 414 | 396 | 400 | 2,555,999 |
| 1984/08/01 | 390 | 396 | 383 | 385 | 1,229,000 |
| 1984/07/31 | 390 | 390 | 380 | 380 | 727,000 |
| 1984/07/30 | 400 | 402 | 386 | 394 | 1,503,000 |
| 1984/07/28 | 400 | 404 | 394 | 398 | 4,040,999 |
| 1984/07/27 | 390 | 402 | 385 | 389 | 5,953,999 |
| 1984/07/26 | 361 | 376 | 359 | 368 | 3,000,999 |
| 1984/07/25 | 335 | 358 | 335 | 358 | 109,000 |
| 1984/07/24 | 331 | 335 | 328 | 335 | 173,000 |
| 1984/07/23 | 341 | 343 | 331 | 335 | 117,000 |
| 1984/07/21 | 340 | 348 | 337 | 341 | 102,000 |
| 1984/07/20 | 342 | 342 | 336 | 340 | 368,000 |
| 1984/07/19 | 354 | 354 | 340 | 346 | 1,385,000 |
| 1984/07/18 | 352 | 365 | 352 | 360 | 2,885,999 |
| 1984/07/17 | 317 | 330 | 317 | 330 | 170,000 |
| 1984/07/16 | 318 | 318 | 318 | 318 | 26,000 |
| 1984/07/13 | 322 | 322 | 316 | 318 | 44,000 |
| 1984/07/12 | 324 | 324 | 323 | 323 | 43,000 |
| 1984/07/11 | 323 | 326 | 322 | 325 | 166,000 |
| 1984/07/10 | 317 | 327 | 317 | 325 | 71,000 |
| 1984/07/09 | 317 | 325 | 317 | 318 | 28,000 |
| 1984/07/07 | 316 | 317 | 316 | 316 | 45,000 |
| 1984/07/06 | 316 | 317 | 316 | 316 | 63,000 |
| 1984/07/05 | 318 | 320 | 318 | 318 | 16,000 |
| 1984/07/04 | 316 | 325 | 316 | 318 | 46,000 |
| 1984/07/03 | 318 | 320 | 316 | 316 | 22,000 |
| 1984/07/02 | 316 | 326 | 316 | 326 | 50,000 |
| 1984/06/30 | 316 | 316 | 316 | 316 | 16,000 |
| 1984/06/29 | 320 | 320 | 315 | 315 | 203,000 |
| 1984/06/28 | 310 | 315 | 308 | 315 | 44,000 |
| 1984/06/27 | 308 | 310 | 305 | 305 | 41,000 |
| 1984/06/26 | 310 | 310 | 303 | 303 | 138,000 |
| 1984/06/25 | 312 | 312 | 305 | 305 | 92,000 |
| 1984/06/23 | 309 | 312 | 306 | 310 | 62,000 |
| 1984/06/22 | 310 | 314 | 305 | 305 | 189,000 |
| 1984/06/21 | 317 | 318 | 315 | 315 | 182,000 |
| 1984/06/20 | 318 | 320 | 316 | 319 | 239,000 |
| 1984/06/19 | 325 | 325 | 318 | 318 | 268,000 |
| 1984/06/18 | 326 | 329 | 325 | 329 | 162,000 |
| 1984/06/16 | 326 | 329 | 324 | 329 | 211,000 |
| 1984/06/15 | 327 | 330 | 327 | 330 | 149,000 |
| 1984/06/14 | 333 | 340 | 330 | 333 | 840,000 |
| 1984/06/13 | 333 | 333 | 330 | 330 | 88,000 |
| 1984/06/12 | 342 | 342 | 333 | 339 | 221,000 |
| 1984/06/11 | 324 | 328 | 322 | 322 | 39,000 |
| 1984/06/08 | 320 | 320 | 317 | 319 | 89,000 |
| 1984/06/07 | 313 | 320 | 313 | 317 | 40,000 |
| 1984/06/06 | 315 | 315 | 310 | 315 | 26,000 |
| 1984/06/05 | 311 | 311 | 307 | 307 | 72,000 |
| 1984/06/04 | 307 | 310 | 306 | 307 | 25,000 |
| 1984/06/02 | 300 | 304 | 300 | 303 | 33,000 |
| 1984/06/01 | 301 | 307 | 298 | 298 | 157,000 |
| 1984/05/31 | 315 | 315 | 307 | 307 | 67,000 |
| 1984/05/30 | 307 | 310 | 307 | 310 | 13,000 |
| 1984/05/29 | 307 | 310 | 307 | 309 | 13,000 |
| 1984/05/28 | 306 | 310 | 306 | 306 | 23,000 |
| 1984/05/26 | 306 | 315 | 306 | 315 | 20,000 |
| 1984/05/25 | 310 | 310 | 306 | 306 | 118,000 |
| 1984/05/24 | 301 | 314 | 301 | 306 | 86,000 |
| 1984/05/23 | 305 | 305 | 298 | 299 | 137,000 |
| 1984/05/22 | 310 | 310 | 305 | 307 | 77,000 |
| 1984/05/21 | 316 | 318 | 315 | 315 | 51,000 |
| 1984/05/19 | 315 | 318 | 313 | 318 | 52,000 |
| 1984/05/18 | 318 | 324 | 305 | 310 | 180,000 |
| 1984/05/17 | 333 | 335 | 325 | 325 | 139,000 |
| 1984/05/16 | 334 | 335 | 334 | 335 | 48,000 |
| 1984/05/15 | 338 | 338 | 331 | 333 | 96,000 |
| 1984/05/14 | 348 | 348 | 341 | 341 | 62,000 |
| 1984/05/11 | 348 | 349 | 348 | 348 | 110,000 |
| 1984/05/10 | 354 | 354 | 350 | 350 | 51,000 |
| 1984/05/09 | 356 | 356 | 348 | 350 | 294,000 |
| 1984/05/08 | 358 | 360 | 355 | 356 | 56,000 |
| 1984/05/07 | 361 | 361 | 355 | 357 | 69,000 |
| 1984/05/04 | 366 | 369 | 361 | 366 | 307,000 |
| 1984/05/02 | 351 | 360 | 350 | 359 | 183,000 |
| 1984/05/01 | 350 | 350 | 347 | 350 | 86,000 |
| 1984/04/28 | 350 | 350 | 349 | 350 | 186,000 |
| 1984/04/27 | 340 | 345 | 340 | 345 | 84,000 |
| 1984/04/26 | 345 | 345 | 336 | 338 | 102,000 |
| 1984/04/25 | 344 | 357 | 344 | 357 | 86,000 |
| 1984/04/24 | 342 | 342 | 340 | 342 | 34,000 |
| 1984/04/23 | 342 | 342 | 340 | 340 | 20,000 |
| 1984/04/21 | 342 | 345 | 342 | 342 | 24,000 |
| 1984/04/20 | 343 | 343 | 340 | 340 | 60,000 |
| 1984/04/19 | 349 | 350 | 342 | 343 | 142,000 |
| 1984/04/18 | 347 | 347 | 342 | 347 | 57,000 |
| 1984/04/17 | 347 | 350 | 345 | 345 | 44,000 |
| 1984/04/16 | 345 | 349 | 345 | 347 | 58,000 |
| 1984/04/13 | 341 | 345 | 341 | 345 | 61,000 |
| 1984/04/12 | 340 | 340 | 340 | 340 | 33,000 |
| 1984/04/11 | 342 | 345 | 338 | 338 | 90,000 |
| 1984/04/10 | 345 | 348 | 341 | 341 | 74,000 |
| 1984/04/09 | 344 | 344 | 342 | 344 | 41,000 |
| 1984/04/07 | 345 | 349 | 342 | 342 | 97,000 |
| 1984/04/06 | 346 | 349 | 345 | 345 | 78,000 |
| 1984/04/05 | 350 | 355 | 346 | 346 | 112,000 |
| 1984/04/04 | 343 | 350 | 343 | 350 | 119,000 |
| 1984/04/03 | 351 | 351 | 342 | 342 | 147,000 |
| 1984/04/02 | 348 | 355 | 346 | 348 | 192,000 |
| 1984/03/31 | 357 | 357 | 348 | 348 | 680,000 |
| 1984/03/30 | 364 | 365 | 352 | 352 | 231,000 |
| 1984/03/29 | 371 | 372 | 360 | 369 | 227,000 |
| 1984/03/28 | 368 | 373 | 368 | 372 | 1,091,000 |
| 1984/03/27 | 356 | 366 | 356 | 366 | 265,000 |
| 1984/03/26 | 357 | 364 | 357 | 358 | 275,000 |
| 1984/03/24 | 356 | 360 | 353 | 360 | 163,000 |
| 1984/03/23 | 364 | 364 | 356 | 360 | 654,000 |
| 1984/03/22 | 357 | 364 | 356 | 360 | 1,296,000 |
| 1984/03/21 | 346 | 359 | 346 | 352 | 650,000 |
| 1984/03/19 | 345 | 345 | 342 | 345 | 174,000 |
| 1984/03/17 | 346 | 347 | 345 | 345 | 142,000 |
| 1984/03/16 | 357 | 357 | 346 | 347 | 280,000 |
| 1984/03/15 | 353 | 360 | 350 | 357 | 1,317,000 |
| 1984/03/14 | 349 | 351 | 346 | 349 | 484,000 |
| 1984/03/13 | 339 | 349 | 339 | 345 | 620,000 |
| 1984/03/12 | 335 | 340 | 333 | 335 | 388,000 |
| 1984/03/09 | 340 | 340 | 335 | 335 | 53,000 |
| 1984/03/08 | 340 | 343 | 338 | 340 | 78,000 |
| 1984/03/07 | 344 | 345 | 338 | 343 | 231,000 |
| 1984/03/06 | 340 | 344 | 337 | 337 | 287,000 |
| 1984/03/05 | 334 | 335 | 333 | 335 | 56,000 |
| 1984/03/03 | 332 | 338 | 332 | 333 | 8,000 |
| 1984/03/02 | 335 | 335 | 330 | 332 | 71,000 |
| 1984/03/01 | 333 | 334 | 325 | 325 | 134,000 |
| 1984/02/29 | 340 | 340 | 331 | 333 | 158,000 |
| 1984/02/28 | 340 | 346 | 340 | 342 | 413,000 |
| 1984/02/27 | 340 | 340 | 338 | 340 | 182,000 |
| 1984/02/25 | 336 | 340 | 336 | 337 | 198,000 |
| 1984/02/24 | 335 | 335 | 331 | 331 | 30,000 |
| 1984/02/23 | 335 | 336 | 330 | 330 | 104,000 |
| 1984/02/22 | 335 | 339 | 335 | 337 | 63,000 |
| 1984/02/21 | 336 | 340 | 335 | 338 | 63,000 |
| 1984/02/20 | 335 | 339 | 335 | 337 | 100,000 |
| 1984/02/18 | 335 | 335 | 335 | 335 | 53,000 |
| 1984/02/17 | 340 | 340 | 333 | 335 | 82,000 |
| 1984/02/16 | 338 | 339 | 335 | 339 | 66,000 |
| 1984/02/15 | 338 | 338 | 330 | 335 | 133,000 |
| 1984/02/14 | 339 | 340 | 333 | 335 | 278,000 |
| 1984/02/13 | 341 | 344 | 336 | 344 | 820,000 |
| 1984/02/10 | 345 | 347 | 331 | 331 | 1,307,000 |
| 1984/02/09 | 345 | 357 | 340 | 340 | 3,500,999 |
| 1984/02/08 | 335 | 350 | 335 | 343 | 1,794,000 |
| 1984/02/07 | 330 | 330 | 325 | 330 | 396,000 |
| 1984/02/06 | 324 | 330 | 322 | 330 | 293,000 |
| 1984/02/04 | 325 | 325 | 320 | 320 | 138,000 |
| 1984/02/03 | 330 | 331 | 320 | 321 | 470,000 |
| 1984/02/02 | 328 | 330 | 323 | 330 | 316,000 |
| 1984/02/01 | 327 | 333 | 322 | 323 | 443,000 |
| 1984/01/31 | 314 | 330 | 309 | 318 | 586,000 |
| 1984/01/30 | 312 | 314 | 310 | 311 | 46,000 |
| 1984/01/28 | 316 | 317 | 311 | 315 | 42,000 |
| 1984/01/27 | 316 | 317 | 311 | 317 | 134,000 |
| 1984/01/26 | 310 | 315 | 306 | 306 | 156,000 |
| 1984/01/25 | 318 | 318 | 311 | 312 | 250,000 |
| 1984/01/24 | 320 | 320 | 315 | 320 | 83,000 |
| 1984/01/23 | 322 | 322 | 316 | 316 | 259,000 |
| 1984/01/21 | 322 | 322 | 320 | 320 | 86,000 |
| 1984/01/20 | 329 | 329 | 317 | 317 | 220,000 |
| 1984/01/19 | 315 | 328 | 314 | 328 | 197,000 |
| 1984/01/18 | 320 | 320 | 315 | 315 | 102,000 |
| 1984/01/17 | 322 | 322 | 314 | 319 | 226,000 |
| 1984/01/13 | 321 | 325 | 320 | 321 | 188,000 |
| 1984/01/12 | 319 | 323 | 315 | 316 | 141,000 |
| 1984/01/11 | 323 | 323 | 317 | 317 | 131,000 |
| 1984/01/10 | 320 | 325 | 310 | 322 | 192,000 |
| 1984/01/09 | 330 | 331 | 320 | 323 | 248,000 |
| 1984/01/07 | 325 | 331 | 325 | 331 | 811,000 |
| 1984/01/06 | 330 | 331 | 322 | 323 | 1,820,000 |
| 1984/01/05 | 310 | 320 | 308 | 320 | 1,416,000 |
| 1984/01/04 | 293 | 295 | 293 | 295 | 77,000 |