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 |
|---|---|---|---|---|---|
| 1985/12/28 | 495 | 505 | 495 | 503 | 337,000 |
| 1985/12/27 | 493 | 497 | 490 | 495 | 782,000 |
| 1985/12/26 | 486 | 496 | 483 | 487 | 390,000 |
| 1985/12/25 | 490 | 493 | 483 | 492 | 237,000 |
| 1985/12/24 | 483 | 489 | 483 | 488 | 75,000 |
| 1985/12/23 | 490 | 490 | 480 | 480 | 83,000 |
| 1985/12/21 | 490 | 491 | 485 | 485 | 128,000 |
| 1985/12/20 | 491 | 491 | 486 | 489 | 104,000 |
| 1985/12/19 | 494 | 495 | 486 | 486 | 244,000 |
| 1985/12/18 | 496 | 496 | 486 | 495 | 313,000 |
| 1985/12/17 | 493 | 495 | 486 | 495 | 85,000 |
| 1985/12/16 | 496 | 496 | 485 | 493 | 93,000 |
| 1985/12/13 | 490 | 496 | 487 | 494 | 174,000 |
| 1985/12/12 | 492 | 499 | 490 | 495 | 214,000 |
| 1985/12/11 | 490 | 497 | 490 | 490 | 341,000 |
| 1985/12/10 | 500 | 500 | 485 | 486 | 242,000 |
| 1985/12/09 | 501 | 503 | 497 | 498 | 598,000 |
| 1985/12/07 | 490 | 497 | 490 | 491 | 200,000 |
| 1985/12/06 | 493 | 497 | 485 | 485 | 449,000 |
| 1985/12/05 | 499 | 502 | 490 | 490 | 670,000 |
| 1985/12/04 | 475 | 505 | 475 | 494 | 1,267,000 |
| 1985/12/03 | 473 | 476 | 471 | 475 | 306,000 |
| 1985/12/02 | 467 | 475 | 467 | 473 | 74,000 |
| 1985/11/30 | 470 | 474 | 465 | 467 | 322,000 |
| 1985/11/29 | 479 | 479 | 470 | 475 | 108,000 |
| 1985/11/28 | 480 | 481 | 475 | 480 | 166,000 |
| 1985/11/27 | 475 | 482 | 471 | 475 | 853,000 |
| 1985/11/27 | 1 -> 1.10 分割 | ||||
| 1985/11/26 | 500 | 520 | 500 | 520 | 412,000 |
| 1985/11/25 | 518 | 520 | 508 | 508 | 257,000 |
| 1985/11/22 | 520 | 520 | 515 | 517 | 348,000 |
| 1985/11/21 | 520 | 525 | 519 | 520 | 376,000 |
| 1985/11/20 | 529 | 535 | 521 | 526 | 321,000 |
| 1985/11/19 | 530 | 539 | 521 | 521 | 207,000 |
| 1985/11/18 | 550 | 550 | 540 | 540 | 711,000 |
| 1985/11/16 | 543 | 558 | 543 | 550 | 2,344,000 |
| 1985/11/15 | 529 | 535 | 527 | 533 | 606,000 |
| 1985/11/14 | 523 | 532 | 516 | 521 | 643,000 |
| 1985/11/13 | 518 | 520 | 515 | 515 | 151,000 |
| 1985/11/12 | 519 | 525 | 510 | 512 | 526,000 |
| 1985/11/11 | 509 | 534 | 509 | 517 | 713,000 |
| 1985/11/08 | 500 | 503 | 495 | 503 | 247,000 |
| 1985/11/07 | 503 | 503 | 495 | 503 | 95,000 |
| 1985/11/06 | 498 | 503 | 491 | 503 | 99,000 |
| 1985/11/05 | 498 | 498 | 495 | 498 | 118,000 |
| 1985/11/02 | 493 | 500 | 491 | 500 | 49,000 |
| 1985/11/01 | 492 | 500 | 492 | 493 | 71,000 |
| 1985/10/31 | 505 | 505 | 496 | 496 | 139,000 |
| 1985/10/30 | 502 | 508 | 498 | 508 | 227,000 |
| 1985/10/29 | 497 | 510 | 495 | 497 | 452,000 |
| 1985/10/28 | 501 | 503 | 494 | 495 | 104,000 |
| 1985/10/26 | 490 | 495 | 487 | 495 | 99,000 |
| 1985/10/25 | 510 | 519 | 500 | 500 | 309,000 |
| 1985/10/24 | 514 | 519 | 505 | 509 | 278,000 |
| 1985/10/23 | 530 | 530 | 519 | 524 | 398,000 |
| 1985/10/22 | 545 | 546 | 526 | 526 | 1,736,000 |
| 1985/10/21 | 542 | 546 | 536 | 544 | 2,075,000 |
| 1985/10/19 | 545 | 552 | 539 | 539 | 4,223,999 |
| 1985/10/18 | 530 | 545 | 525 | 537 | 7,335,999 |
| 1985/10/17 | 508 | 527 | 505 | 522 | 3,571,999 |
| 1985/10/16 | 514 | 520 | 508 | 508 | 605,000 |
| 1985/10/15 | 512 | 519 | 509 | 510 | 669,000 |
| 1985/10/14 | 508 | 520 | 507 | 514 | 237,000 |
| 1985/10/11 | 516 | 524 | 507 | 516 | 1,174,000 |
| 1985/10/09 | 507 | 520 | 499 | 520 | 1,241,000 |
| 1985/10/08 | 501 | 509 | 501 | 502 | 212,000 |
| 1985/10/07 | 514 | 515 | 495 | 495 | 265,000 |
| 1985/10/05 | 513 | 514 | 501 | 514 | 312,000 |
| 1985/10/04 | 519 | 523 | 505 | 505 | 1,253,000 |
| 1985/10/03 | 510 | 515 | 498 | 510 | 558,000 |
| 1985/10/02 | 500 | 510 | 495 | 510 | 1,454,000 |
| 1985/10/01 | 488 | 491 | 474 | 490 | 331,000 |
| 1985/09/30 | 480 | 480 | 467 | 478 | 315,000 |
| 1985/09/28 | 476 | 480 | 465 | 466 | 149,000 |
| 1985/09/27 | 495 | 505 | 472 | 472 | 584,000 |
| 1985/09/26 | 472 | 515 | 472 | 490 | 1,133,000 |
| 1985/09/25 | 480 | 489 | 475 | 477 | 120,000 |
| 1985/09/24 | 483 | 490 | 480 | 480 | 95,000 |
| 1985/09/21 | 491 | 496 | 482 | 482 | 46,000 |
| 1985/09/20 | 500 | 500 | 488 | 490 | 393,000 |
| 1985/09/19 | 474 | 497 | 470 | 497 | 328,000 |
| 1985/09/18 | 470 | 484 | 470 | 479 | 291,000 |
| 1985/09/17 | 470 | 470 | 455 | 460 | 275,000 |
| 1985/09/13 | 485 | 485 | 474 | 480 | 369,000 |
| 1985/09/12 | 480 | 485 | 478 | 485 | 180,000 |
| 1985/09/11 | 500 | 500 | 481 | 481 | 241,000 |
| 1985/09/10 | 495 | 500 | 490 | 495 | 331,000 |
| 1985/09/09 | 510 | 510 | 497 | 497 | 409,000 |
| 1985/09/07 | 515 | 522 | 510 | 514 | 597,000 |
| 1985/09/06 | 515 | 523 | 511 | 520 | 1,060,000 |
| 1985/09/05 | 503 | 525 | 496 | 508 | 2,375,000 |
| 1985/09/04 | 505 | 512 | 504 | 504 | 1,718,000 |
| 1985/09/03 | 546 | 549 | 520 | 525 | 5,703,999 |
| 1985/09/02 | 495 | 529 | 486 | 526 | 2,795,999 |
| 1985/08/31 | 491 | 505 | 482 | 492 | 2,106,000 |
| 1985/08/30 | 455 | 525 | 455 | 509 | 2,977,999 |
| 1985/08/29 | 446 | 455 | 446 | 450 | 26,000 |
| 1985/08/28 | 445 | 450 | 445 | 450 | 90,000 |
| 1985/08/27 | 460 | 460 | 450 | 450 | 81,000 |
| 1985/08/26 | 465 | 465 | 460 | 460 | 73,000 |
| 1985/08/24 | 451 | 460 | 451 | 460 | 40,000 |
| 1985/08/23 | 445 | 451 | 443 | 446 | 61,000 |
| 1985/08/22 | 440 | 450 | 440 | 443 | 103,000 |
| 1985/08/21 | 439 | 441 | 439 | 439 | 41,000 |
| 1985/08/20 | 440 | 442 | 439 | 440 | 43,000 |
| 1985/08/19 | 441 | 441 | 434 | 439 | 48,000 |
| 1985/08/17 | 436 | 436 | 434 | 436 | 42,000 |
| 1985/08/16 | 445 | 445 | 430 | 430 | 82,000 |
| 1985/08/15 | 445 | 448 | 443 | 443 | 55,000 |
| 1985/08/14 | 451 | 454 | 450 | 450 | 23,000 |
| 1985/08/13 | 467 | 467 | 454 | 454 | 38,000 |
| 1985/08/12 | 464 | 471 | 464 | 465 | 51,000 |
| 1985/08/09 | 477 | 477 | 461 | 469 | 189,000 |
| 1985/08/08 | 447 | 471 | 447 | 470 | 479,000 |
| 1985/08/07 | 445 | 447 | 445 | 447 | 72,000 |
| 1985/08/06 | 450 | 450 | 445 | 448 | 57,000 |
| 1985/08/05 | 442 | 445 | 442 | 445 | 75,000 |
| 1985/08/03 | 436 | 439 | 436 | 437 | 65,000 |
| 1985/08/02 | 440 | 440 | 436 | 436 | 59,000 |
| 1985/08/01 | 423 | 449 | 423 | 435 | 142,000 |
| 1985/07/31 | 415 | 420 | 415 | 419 | 89,000 |
| 1985/07/30 | 415 | 420 | 410 | 415 | 112,000 |
| 1985/07/29 | 436 | 436 | 411 | 417 | 96,000 |
| 1985/07/27 | 450 | 450 | 436 | 436 | 53,000 |
| 1985/07/26 | 453 | 457 | 446 | 450 | 107,000 |
| 1985/07/25 | 463 | 463 | 448 | 448 | 97,000 |
| 1985/07/24 | 449 | 460 | 448 | 460 | 84,000 |
| 1985/07/23 | 451 | 455 | 448 | 448 | 56,000 |
| 1985/07/22 | 443 | 448 | 443 | 443 | 68,000 |
| 1985/07/20 | 441 | 444 | 440 | 442 | 80,000 |
| 1985/07/19 | 445 | 446 | 440 | 444 | 259,000 |
| 1985/07/18 | 446 | 452 | 443 | 444 | 266,000 |
| 1985/07/17 | 450 | 454 | 440 | 444 | 235,000 |
| 1985/07/16 | 447 | 449 | 445 | 447 | 133,000 |
| 1985/07/15 | 454 | 455 | 448 | 448 | 114,000 |
| 1985/07/12 | 457 | 457 | 455 | 456 | 83,000 |
| 1985/07/11 | 463 | 463 | 455 | 457 | 105,000 |
| 1985/07/10 | 470 | 471 | 457 | 468 | 187,000 |
| 1985/07/09 | 478 | 480 | 475 | 475 | 122,000 |
| 1985/07/08 | 478 | 480 | 476 | 477 | 160,000 |
| 1985/07/06 | 483 | 485 | 482 | 482 | 90,000 |
| 1985/07/05 | 485 | 489 | 482 | 482 | 64,000 |
| 1985/07/04 | 482 | 483 | 481 | 483 | 68,000 |
| 1985/07/03 | 482 | 485 | 480 | 480 | 62,000 |
| 1985/07/02 | 500 | 500 | 487 | 487 | 181,000 |
| 1985/07/01 | 489 | 500 | 487 | 500 | 78,000 |
| 1985/06/29 | 495 | 495 | 489 | 492 | 28,000 |
| 1985/06/28 | 482 | 486 | 480 | 480 | 35,000 |
| 1985/06/27 | 485 | 490 | 478 | 478 | 74,000 |
| 1985/06/26 | 485 | 488 | 484 | 485 | 120,000 |
| 1985/06/25 | 494 | 495 | 485 | 485 | 80,000 |
| 1985/06/24 | 495 | 495 | 490 | 490 | 94,000 |
| 1985/06/22 | 490 | 492 | 485 | 490 | 59,000 |
| 1985/06/21 | 485 | 495 | 485 | 490 | 114,000 |
| 1985/06/20 | 483 | 490 | 483 | 483 | 36,000 |
| 1985/06/19 | 498 | 498 | 489 | 489 | 79,000 |
| 1985/06/18 | 493 | 500 | 493 | 496 | 38,000 |
| 1985/06/17 | 500 | 510 | 500 | 507 | 203,000 |
| 1985/06/15 | 490 | 499 | 490 | 496 | 67,000 |
| 1985/06/14 | 482 | 490 | 480 | 490 | 143,000 |
| 1985/06/13 | 490 | 490 | 475 | 487 | 214,000 |
| 1985/06/12 | 495 | 497 | 490 | 492 | 100,000 |
| 1985/06/11 | 500 | 500 | 497 | 499 | 123,000 |
| 1985/06/10 | 510 | 510 | 500 | 500 | 77,000 |
| 1985/06/07 | 508 | 508 | 501 | 508 | 287,000 |
| 1985/06/06 | 526 | 526 | 509 | 510 | 278,000 |
| 1985/06/05 | 530 | 530 | 525 | 530 | 620,000 |
| 1985/06/04 | 529 | 532 | 521 | 530 | 614,000 |
| 1985/06/03 | 529 | 535 | 521 | 533 | 552,000 |
| 1985/06/01 | 530 | 539 | 525 | 539 | 555,000 |
| 1985/05/31 | 533 | 543 | 525 | 540 | 2,414,000 |
| 1985/05/30 | 510 | 529 | 503 | 529 | 1,791,000 |
| 1985/05/29 | 505 | 509 | 500 | 500 | 524,000 |
| 1985/05/28 | 508 | 508 | 502 | 502 | 188,000 |
| 1985/05/27 | 509 | 509 | 500 | 508 | 389,000 |
| 1985/05/25 | 515 | 515 | 506 | 510 | 486,000 |
| 1985/05/24 | 496 | 518 | 495 | 512 | 1,312,000 |
| 1985/05/23 | 493 | 494 | 489 | 493 | 307,000 |
| 1985/05/22 | 498 | 498 | 488 | 488 | 401,000 |
| 1985/05/21 | 486 | 498 | 485 | 496 | 692,000 |
| 1985/05/20 | 482 | 487 | 479 | 482 | 180,000 |
| 1985/05/18 | 478 | 481 | 478 | 481 | 62,000 |
| 1985/05/17 | 479 | 483 | 478 | 478 | 134,000 |
| 1985/05/16 | 478 | 483 | 478 | 480 | 85,000 |
| 1985/05/15 | 480 | 482 | 478 | 478 | 92,000 |
| 1985/05/14 | 486 | 487 | 479 | 480 | 170,000 |
| 1985/05/13 | 482 | 487 | 482 | 487 | 96,000 |
| 1985/05/10 | 482 | 485 | 481 | 482 | 89,000 |
| 1985/05/09 | 483 | 485 | 482 | 485 | 80,000 |
| 1985/05/08 | 481 | 485 | 480 | 482 | 77,000 |
| 1985/05/07 | 485 | 490 | 481 | 481 | 106,000 |
| 1985/05/04 | 482 | 485 | 475 | 485 | 66,000 |
| 1985/05/02 | 485 | 485 | 471 | 476 | 73,000 |
| 1985/05/01 | 473 | 490 | 465 | 490 | 125,000 |
| 1985/04/30 | 474 | 478 | 470 | 478 | 69,000 |
| 1985/04/27 | 470 | 475 | 457 | 457 | 356,000 |
| 1985/04/26 | 476 | 479 | 468 | 475 | 134,000 |
| 1985/04/25 | 465 | 476 | 465 | 476 | 61,000 |
| 1985/04/24 | 470 | 475 | 466 | 470 | 88,000 |
| 1985/04/23 | 471 | 471 | 465 | 466 | 132,000 |
| 1985/04/22 | 462 | 475 | 462 | 470 | 86,000 |
| 1985/04/20 | 470 | 470 | 461 | 469 | 28,000 |
| 1985/04/19 | 462 | 464 | 460 | 462 | 83,000 |
| 1985/04/18 | 475 | 480 | 461 | 461 | 122,000 |
| 1985/04/17 | 465 | 475 | 465 | 475 | 66,000 |
| 1985/04/16 | 490 | 490 | 466 | 470 | 150,000 |
| 1985/04/15 | 487 | 491 | 486 | 486 | 171,000 |
| 1985/04/12 | 486 | 492 | 486 | 486 | 87,000 |
| 1985/04/11 | 490 | 495 | 485 | 486 | 492,000 |
| 1985/04/10 | 496 | 496 | 483 | 483 | 488,000 |
| 1985/04/09 | 485 | 495 | 481 | 495 | 809,000 |
| 1985/04/08 | 477 | 485 | 475 | 480 | 191,000 |
| 1985/04/06 | 472 | 476 | 472 | 476 | 118,000 |
| 1985/04/05 | 487 | 490 | 462 | 466 | 488,000 |
| 1985/04/04 | 493 | 494 | 479 | 485 | 732,000 |
| 1985/04/03 | 481 | 490 | 480 | 490 | 1,139,000 |
| 1985/04/02 | 475 | 485 | 471 | 480 | 468,000 |
| 1985/04/01 | 462 | 475 | 460 | 471 | 249,000 |
| 1985/03/30 | 475 | 475 | 459 | 459 | 42,000 |
| 1985/03/29 | 469 | 480 | 460 | 475 | 153,000 |
| 1985/03/28 | 465 | 475 | 460 | 460 | 103,000 |
| 1985/03/27 | 462 | 474 | 462 | 465 | 126,000 |
| 1985/03/26 | 455 | 467 | 455 | 467 | 63,000 |
| 1985/03/25 | 449 | 455 | 448 | 450 | 115,000 |
| 1985/03/23 | 445 | 449 | 445 | 449 | 141,000 |
| 1985/03/22 | 442 | 451 | 442 | 445 | 132,000 |
| 1985/03/20 | 456 | 460 | 452 | 452 | 249,000 |
| 1985/03/19 | 459 | 460 | 456 | 456 | 45,000 |
| 1985/03/18 | 463 | 463 | 458 | 458 | 49,000 |
| 1985/03/16 | 461 | 465 | 458 | 458 | 112,000 |
| 1985/03/15 | 460 | 464 | 456 | 461 | 124,000 |
| 1985/03/14 | 459 | 464 | 458 | 464 | 235,000 |
| 1985/03/13 | 456 | 466 | 455 | 459 | 208,000 |
| 1985/03/12 | 459 | 463 | 456 | 458 | 129,000 |
| 1985/03/11 | 465 | 469 | 455 | 458 | 140,000 |
| 1985/03/08 | 467 | 477 | 465 | 466 | 134,000 |
| 1985/03/07 | 475 | 480 | 466 | 466 | 253,000 |
| 1985/03/06 | 481 | 485 | 476 | 480 | 342,000 |
| 1985/03/05 | 495 | 496 | 481 | 482 | 875,000 |
| 1985/03/04 | 491 | 500 | 485 | 490 | 1,826,000 |
| 1985/03/02 | 475 | 490 | 475 | 486 | 1,608,000 |
| 1985/03/01 | 475 | 478 | 470 | 474 | 353,000 |
| 1985/02/28 | 479 | 483 | 470 | 470 | 595,000 |
| 1985/02/27 | 470 | 480 | 464 | 480 | 1,278,000 |
| 1985/02/26 | 480 | 480 | 463 | 463 | 483,000 |
| 1985/02/25 | 485 | 487 | 471 | 472 | 456,000 |
| 1985/02/23 | 471 | 482 | 471 | 480 | 523,000 |
| 1985/02/22 | 470 | 481 | 461 | 461 | 1,068,000 |
| 1985/02/21 | 450 | 470 | 450 | 465 | 1,000,000 |
| 1985/02/20 | 447 | 450 | 445 | 450 | 85,000 |
| 1985/02/19 | 448 | 450 | 445 | 450 | 109,000 |
| 1985/02/18 | 448 | 448 | 447 | 447 | 12,000 |
| 1985/02/16 | 446 | 446 | 445 | 445 | 67,000 |
| 1985/02/15 | 455 | 455 | 446 | 450 | 85,000 |
| 1985/02/14 | 450 | 450 | 443 | 450 | 99,000 |
| 1985/02/13 | 454 | 458 | 445 | 445 | 204,000 |
| 1985/02/12 | 459 | 459 | 448 | 450 | 235,000 |
| 1985/02/08 | 446 | 460 | 443 | 460 | 503,000 |
| 1985/02/07 | 444 | 449 | 444 | 445 | 47,000 |
| 1985/02/06 | 445 | 455 | 441 | 441 | 69,000 |
| 1985/02/05 | 450 | 450 | 441 | 445 | 128,000 |
| 1985/02/04 | 455 | 460 | 454 | 460 | 155,000 |
| 1985/02/01 | 455 | 455 | 455 | 455 | 62,000 |
| 1985/01/31 | 460 | 469 | 460 | 461 | 246,000 |
| 1985/01/30 | 451 | 460 | 451 | 460 | 252,000 |
| 1985/01/29 | 446 | 454 | 443 | 450 | 227,000 |
| 1985/01/28 | 452 | 455 | 441 | 445 | 183,000 |
| 1985/01/26 | 456 | 460 | 440 | 440 | 194,000 |
| 1985/01/25 | 465 | 468 | 452 | 454 | 164,000 |
| 1985/01/24 | 460 | 467 | 455 | 455 | 380,000 |
| 1985/01/23 | 467 | 469 | 451 | 459 | 516,000 |
| 1985/01/22 | 483 | 484 | 471 | 472 | 556,000 |
| 1985/01/21 | 493 | 499 | 480 | 482 | 943,000 |
| 1985/01/19 | 500 | 509 | 488 | 488 | 4,419,999 |
| 1985/01/18 | 460 | 488 | 460 | 488 | 2,489,000 |
| 1985/01/17 | 460 | 463 | 457 | 460 | 215,000 |
| 1985/01/16 | 462 | 470 | 461 | 461 | 616,000 |
| 1985/01/14 | 460 | 468 | 455 | 460 | 693,000 |
| 1985/01/11 | 435 | 457 | 435 | 455 | 363,000 |
| 1985/01/10 | 440 | 445 | 430 | 430 | 445,000 |
| 1985/01/09 | 435 | 440 | 430 | 435 | 107,000 |
| 1985/01/08 | 430 | 430 | 430 | 430 | 35,000 |
| 1985/01/07 | 432 | 432 | 428 | 428 | 26,000 |
| 1985/01/05 | 430 | 433 | 430 | 432 | 18,000 |
| 1985/01/04 | 440 | 440 | 435 | 435 | 189,000 |