日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,300 2,310 2,260 2,310 153,000
1989/12/28 2,290 2,300 2,260 2,300 291,000
1989/12/27 2,270 2,280 2,240 2,270 532,000
1989/12/26 2,220 2,270 2,210 2,270 497,000
1989/12/25 2,240 2,270 2,210 2,260 848,000
1989/12/22 2,230 2,230 2,190 2,200 350,000
1989/12/21 2,170 2,250 2,130 2,180 650,000
1989/12/20 2,140 2,170 2,110 2,150 525,000
1989/12/19 2,160 2,170 2,110 2,110 395,000
1989/12/18 2,210 2,220 2,160 2,170 414,000
1989/12/15 2,150 2,180 2,150 2,180 344,000
1989/12/14 2,220 2,220 2,150 2,150 1,020,000
1989/12/13 2,220 2,220 2,170 2,190 438,000
1989/12/12 2,190 2,230 2,180 2,210 558,000
1989/12/11 2,200 2,210 2,180 2,200 403,000
1989/12/08 2,200 2,210 2,180 2,200 442,000
1989/12/07 2,230 2,260 2,200 2,200 533,000
1989/12/06 2,240 2,270 2,230 2,250 538,000
1989/12/05 2,280 2,280 2,220 2,240 413,000
1989/12/04 2,280 2,300 2,250 2,270 701,000
1989/12/01 2,220 2,240 2,200 2,230 500,000
1989/11/30 2,250 2,250 2,210 2,210 489,000
1989/11/29 2,220 2,280 2,220 2,230 537,000
1989/11/28 2,260 2,280 2,210 2,220 700,000
1989/11/27 2,270 2,290 2,240 2,240 310,000
1989/11/24 2,260 2,290 2,250 2,260 369,000
1989/11/22 2,320 2,320 2,260 2,260 188,000
1989/11/21 2,280 2,300 2,280 2,280 291,000
1989/11/20 2,280 2,340 2,240 2,340 411,000
1989/11/17 2,280 2,300 2,240 2,250 576,000
1989/11/16 2,340 2,340 2,290 2,300 319,000
1989/11/15 2,330 2,330 2,300 2,310 425,000
1989/11/14 2,320 2,340 2,280 2,290 271,000
1989/11/13 2,290 2,320 2,280 2,320 189,000
1989/11/10 2,300 2,320 2,280 2,280 273,000
1989/11/09 2,280 2,320 2,280 2,300 356,000
1989/11/08 2,310 2,320 2,280 2,280 360,000
1989/11/07 2,300 2,300 2,260 2,270 614,000
1989/11/06 2,370 2,370 2,320 2,330 568,000
1989/11/02 2,450 2,460 2,350 2,360 5,242,000
1989/11/01 2,360 2,420 2,330 2,410 3,324,000
1989/10/31 2,290 2,370 2,280 2,330 1,236,000
1989/10/30 2,250 2,300 2,250 2,270 238,000
1989/10/27 2,260 2,260 2,190 2,250 753,000
1989/10/26 2,250 2,260 2,210 2,260 462,000
1989/10/25 2,260 2,290 2,250 2,250 397,000
1989/10/24 2,260 2,300 2,260 2,300 615,000
1989/10/23 2,300 2,340 2,300 2,300 682,000
1989/10/20 2,390 2,400 2,330 2,330 765,000
1989/10/19 2,380 2,440 2,370 2,370 3,263,000
1989/10/18 2,390 2,460 2,360 2,380 5,066,000
1989/10/17 2,380 2,420 2,330 2,370 2,781,000
1989/10/16 2,310 2,390 2,300 2,310 2,989,000
1989/10/13 2,240 2,370 2,240 2,360 3,757,000
1989/10/12 2,240 2,280 2,200 2,270 678,000
1989/10/11 2,300 2,300 2,190 2,200 707,000
1989/10/09 2,250 2,310 2,250 2,300 1,439,000
1989/10/06 2,270 2,290 2,240 2,240 554,000
1989/10/05 2,220 2,280 2,220 2,240 1,270,000
1989/10/04 2,220 2,240 2,180 2,210 1,059,000
1989/10/03 2,200 2,200 2,160 2,180 668,000
1989/10/02 2,250 2,260 2,170 2,170 474,000
1989/09/29 2,230 2,230 2,160 2,210 299,000
1989/09/28 2,230 2,230 2,190 2,190 632,000
1989/09/27 2,150 2,190 2,140 2,180 412,000
1989/09/26 2,150 2,150 2,120 2,150 534,000
1989/09/25 2,200 2,200 2,150 2,150 392,000
1989/09/22 2,210 2,210 2,150 2,150 200,000
1989/09/21 2,170 2,170 2,120 2,150 583,000
1989/09/20 2,180 2,180 2,150 2,180 274,000
1989/09/19 2,180 2,200 2,150 2,150 309,000
1989/09/18 2,190 2,200 2,160 2,180 325,000
1989/09/14 2,170 2,220 2,170 2,210 358,000
1989/09/13 2,160 2,200 2,160 2,170 267,000
1989/09/12 2,140 2,180 2,130 2,150 383,000
1989/09/11 2,110 2,140 2,110 2,140 207,000
1989/09/08 2,110 2,150 2,110 2,140 302,000
1989/09/07 2,150 2,170 2,140 2,150 289,000
1989/09/06 2,170 2,180 2,140 2,140 362,000
1989/09/05 2,190 2,220 2,160 2,160 494,000
1989/09/04 2,190 2,200 2,180 2,180 122,000
1989/09/01 2,160 2,180 2,130 2,150 332,000
1989/08/31 2,200 2,220 2,150 2,200 604,000
1989/08/30 2,250 2,260 2,220 2,220 329,000
1989/08/29 2,300 2,310 2,240 2,270 477,000
1989/08/28 2,340 2,340 2,250 2,280 362,000
1989/08/25 2,260 2,340 2,260 2,310 1,575,000
1989/08/24 2,240 2,260 2,230 2,250 457,000
1989/08/23 2,250 2,280 2,240 2,240 703,000
1989/08/22 2,290 2,290 2,230 2,230 244,000
1989/08/21 2,300 2,300 2,260 2,260 600,000
1989/08/18 2,300 2,310 2,260 2,270 1,005,000
1989/08/17 2,300 2,330 2,270 2,280 4,496,000
1989/08/16 2,200 2,260 2,190 2,260 1,185,000
1989/08/15 2,210 2,260 2,170 2,180 1,243,000
1989/08/14 2,200 2,200 2,170 2,170 293,000
1989/08/11 2,200 2,220 2,190 2,190 370,000
1989/08/10 2,160 2,220 2,160 2,180 1,258,000
1989/08/09 2,130 2,200 2,130 2,160 724,000
1989/08/08 2,100 2,140 2,100 2,120 703,000
1989/08/07 2,140 2,140 2,100 2,100 341,000
1989/08/04 2,130 2,130 2,110 2,110 231,000
1989/08/03 2,120 2,130 2,110 2,130 276,000
1989/08/02 2,140 2,140 2,100 2,130 474,000
1989/08/01 2,160 2,160 2,120 2,140 385,000
1989/07/31 2,160 2,190 2,150 2,150 412,000
1989/07/28 2,210 2,210 2,150 2,160 647,000
1989/07/27 2,130 2,150 2,110 2,130 476,000
1989/07/26 2,090 2,150 2,090 2,130 918,000
1989/07/25 2,130 2,130 2,110 2,110 517,000
1989/07/24 2,120 2,130 2,120 2,130 277,000
1989/07/21 2,170 2,180 2,120 2,130 313,000
1989/07/20 2,110 2,170 2,100 2,170 1,141,000
1989/07/19 2,110 2,120 2,100 2,110 528,000
1989/07/18 2,140 2,160 2,100 2,100 411,000
1989/07/17 2,230 2,230 2,160 2,160 335,000
1989/07/14 2,220 2,220 2,180 2,220 456,000
1989/07/13 2,150 2,230 2,150 2,200 745,000
1989/07/12 2,220 2,220 2,170 2,180 280,000
1989/07/11 2,220 2,220 2,190 2,190 214,000
1989/07/10 2,230 2,230 2,170 2,220 372,000
1989/07/07 2,180 2,220 2,180 2,220 638,000
1989/07/06 2,200 2,260 2,190 2,210 1,486,000
1989/07/05 2,100 2,180 2,100 2,170 1,019,000
1989/07/04 2,120 2,160 2,120 2,120 568,000
1989/07/03 2,080 2,150 2,080 2,130 279,000
1989/06/30 2,100 2,120 2,080 2,120 669,000
1989/06/29 2,180 2,190 2,140 2,140 341,000
1989/06/28 2,230 2,250 2,170 2,170 1,414,000
1989/06/27 2,270 2,320 2,230 2,240 1,513,000
1989/06/26 2,190 2,290 2,190 2,280 453,000
1989/06/23 2,210 2,240 2,190 2,230 679,000
1989/06/22 2,260 2,260 2,210 2,220 776,000
1989/06/21 2,300 2,310 2,250 2,250 1,289,000
1989/06/20 2,260 2,340 2,240 2,300 2,908,000
1989/06/19 2,290 2,360 2,270 2,270 2,018,000
1989/06/16 2,340 2,360 2,240 2,280 4,263,000
1989/06/15 2,340 2,420 2,290 2,300 15,993,000
1989/06/14 2,180 2,350 2,120 2,350 16,218,000
1989/06/13 2,140 2,200 2,120 2,140 3,254,000
1989/06/12 2,100 2,170 2,090 2,120 1,304,000
1989/06/09 2,120 2,210 2,090 2,140 6,777,000
1989/06/08 2,140 2,150 2,090 2,120 1,790,000
1989/06/07 2,160 2,180 2,120 2,130 10,074,000
1989/06/06 1,960 2,070 1,930 2,040 5,466,000
1989/06/05 2,000 2,010 1,950 1,950 1,422,000
1989/06/02 1,850 2,010 1,840 1,990 4,687,000
1989/06/01 1,910 1,940 1,870 1,870 530,000
1989/05/31 1,870 1,940 1,870 1,940 717,000
1989/05/30 1,900 1,900 1,870 1,900 357,000
1989/05/29 1,900 1,900 1,870 1,890 395,000
1989/05/26 1,820 1,870 1,820 1,870 345,000
1989/05/25 1,840 1,860 1,820 1,820 781,000
1989/05/24 1,830 1,860 1,800 1,850 461,000
1989/05/23 1,850 1,850 1,790 1,800 738,000
1989/05/22 1,860 1,870 1,850 1,860 451,000
1989/05/19 1,880 1,900 1,850 1,850 540,000
1989/05/18 1,930 1,930 1,880 1,890 365,000
1989/05/17 1,930 1,950 1,930 1,930 374,000
1989/05/16 1,970 1,970 1,930 1,930 1,029,000
1989/05/15 1,980 2,000 1,930 1,940 460,000
1989/05/12 1,980 1,990 1,960 1,970 458,000
1989/05/11 1,990 2,040 1,990 2,010 773,000
1989/05/10 1,960 2,010 1,960 1,970 595,000
1989/05/09 2,020 2,020 1,960 1,960 638,000
1989/05/08 2,010 2,040 2,000 2,020 783,000
1989/05/02 1,950 2,010 1,950 2,000 389,000
1989/05/01 2,010 2,020 1,980 1,980 402,000
1989/04/28 2,020 2,030 1,970 2,010 1,300,000
1989/04/27 2,080 2,080 2,000 2,050 1,397,000
1989/04/26 1,990 2,100 1,970 2,060 3,809,000
1989/04/25 1,950 2,020 1,950 1,970 705,000
1989/04/24 2,010 2,020 1,940 1,980 545,000
1989/04/21 1,960 2,060 1,960 2,010 1,719,000
1989/04/20 2,080 2,090 2,020 2,020 2,035,000
1989/04/19 2,020 2,090 1,980 2,090 13,039,000
1989/04/18 1,970 2,030 1,970 2,000 7,546,000
1989/04/17 1,850 1,960 1,850 1,960 3,218,000
1989/04/14 1,810 1,870 1,780 1,850 1,332,000
1989/04/13 1,860 1,870 1,810 1,820 438,000
1989/04/12 1,920 1,930 1,850 1,880 895,000
1989/04/11 1,950 2,000 1,900 1,900 2,661,000
1989/04/10 1,970 1,980 1,910 1,950 1,324,000
1989/04/07 1,930 2,010 1,910 1,940 9,435,000
1989/04/06 1,880 1,940 1,850 1,850 4,569,000
1989/04/05 1,860 1,930 1,840 1,880 6,597,000
1989/04/04 1,890 1,930 1,830 1,840 9,101,000
1989/04/03 1,790 1,900 1,760 1,900 4,872,000
1989/03/31 1,800 1,820 1,760 1,770 2,900,000
1989/03/30 1,720 1,830 1,720 1,820 9,574,000
1989/03/29 1,690 1,740 1,670 1,690 3,488,000
1989/03/28 1,530 1,600 1,530 1,570 432,000
1989/03/27 1,540 1,560 1,530 1,550 442,000
1989/03/24 1,600 1,600 1,550 1,570 273,000
1989/03/23 1,530 1,560 1,510 1,550 298,000
1989/03/22 1,590 1,590 1,530 1,560 374,000
1989/03/20 1,600 1,620 1,550 1,580 317,000
1989/03/17 1,640 1,650 1,610 1,630 528,000
1989/03/16 1,630 1,650 1,620 1,650 782,000
1989/03/15 1,630 1,650 1,600 1,650 942,000
1989/03/14 1,630 1,630 1,590 1,600 497,000
1989/03/13 1,630 1,640 1,620 1,630 501,000
1989/03/10 1,600 1,650 1,600 1,650 906,000
1989/03/09 1,670 1,670 1,590 1,600 1,246,000
1989/03/08 1,620 1,670 1,600 1,640 1,915,000
1989/03/07 1,550 1,650 1,550 1,580 732,000
1989/03/06 1,640 1,640 1,550 1,550 1,202,000
1989/03/03 1,690 1,700 1,610 1,650 1,923,000
1989/03/02 1,670 1,710 1,650 1,660 6,964,000
1989/03/01 1,600 1,640 1,560 1,610 3,377,000
1989/02/28 1,510 1,610 1,510 1,570 3,495,000
1989/02/27 1,430 1,550 1,410 1,510 1,707,000
1989/02/23 1,460 1,470 1,420 1,420 1,240,000
1989/02/22 1,450 1,500 1,450 1,460 575,000
1989/02/21 1,500 1,500 1,450 1,450 837,000
1989/02/20 1,500 1,500 1,470 1,490 282,000
1989/02/17 1,520 1,520 1,480 1,500 287,000
1989/02/16 1,530 1,540 1,480 1,480 399,000
1989/02/15 1,520 1,550 1,500 1,540 482,000
1989/02/14 1,520 1,550 1,510 1,530 370,000
1989/02/13 1,550 1,590 1,520 1,540 634,000
1989/02/10 1,600 1,600 1,560 1,560 546,000
1989/02/09 1,640 1,660 1,570 1,600 2,736,000
1989/02/08 1,610 1,620 1,580 1,610 1,831,000
1989/02/07 1,520 1,580 1,520 1,580 1,326,000
1989/02/06 1,570 1,590 1,500 1,550 1,596,000
1989/02/03 1,660 1,670 1,570 1,570 2,370,000
1989/02/02 1,530 1,690 1,520 1,690 14,599,000
1989/02/01 1,490 1,530 1,490 1,490 4,367,000
1989/01/31 1,470 1,480 1,450 1,470 987,000
1989/01/30 1,450 1,480 1,430 1,450 3,109,000
1989/01/28 1,400 1,440 1,400 1,430 1,324,000
1989/01/27 1,400 1,410 1,380 1,400 837,000
1989/01/26 1,400 1,400 1,360 1,400 358,000
1989/01/25 1,380 1,400 1,370 1,400 560,000
1989/01/24 1,390 1,410 1,370 1,400 406,000
1989/01/23 1,390 1,400 1,380 1,400 465,000
1989/01/20 1,410 1,430 1,390 1,390 575,000
1989/01/19 1,430 1,440 1,410 1,410 729,000
1989/01/18 1,420 1,430 1,390 1,430 901,000
1989/01/17 1,410 1,420 1,400 1,410 1,094,000
1989/01/13 1,370 1,440 1,370 1,390 1,424,000
1989/01/12 1,390 1,390 1,350 1,350 455,000
1989/01/11 1,380 1,390 1,370 1,370 461,000
1989/01/10 1,340 1,370 1,340 1,360 336,000
1989/01/09 1,350 1,350 1,320 1,320 104,000
1989/01/06 1,300 1,360 1,300 1,350 344,000
1989/01/05 1,300 1,360 1,300 1,300 262,000
1989/01/04 1,280 1,290 1,270 1,290 193,000

このページの先頭へ