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 |
---|---|---|---|---|---|
1993/12/30 | 790 | 790 | 782 | 785 | 43,000 |
1993/12/29 | 785 | 793 | 777 | 790 | 90,000 |
1993/12/28 | 780 | 785 | 780 | 784 | 42,000 |
1993/12/27 | 790 | 799 | 780 | 790 | 119,000 |
1993/12/24 | 803 | 805 | 791 | 800 | 123,000 |
1993/12/22 | 791 | 800 | 785 | 800 | 144,000 |
1993/12/21 | 810 | 810 | 772 | 783 | 206,000 |
1993/12/20 | 835 | 835 | 800 | 800 | 218,000 |
1993/12/17 | 820 | 825 | 806 | 825 | 156,000 |
1993/12/16 | 800 | 814 | 800 | 811 | 106,000 |
1993/12/15 | 786 | 788 | 786 | 786 | 72,000 |
1993/12/14 | 795 | 795 | 780 | 786 | 207,000 |
1993/12/13 | 783 | 792 | 775 | 786 | 146,000 |
1993/12/10 | 773 | 805 | 765 | 773 | 305,000 |
1993/12/09 | 737 | 775 | 737 | 775 | 124,000 |
1993/12/08 | 720 | 730 | 716 | 727 | 196,000 |
1993/12/07 | 725 | 730 | 720 | 727 | 186,000 |
1993/12/06 | 760 | 760 | 720 | 720 | 127,000 |
1993/12/03 | 765 | 773 | 755 | 765 | 165,000 |
1993/12/02 | 761 | 810 | 751 | 775 | 227,000 |
1993/12/01 | 721 | 750 | 721 | 750 | 127,000 |
1993/11/30 | 680 | 710 | 680 | 701 | 534,000 |
1993/11/29 | 683 | 683 | 660 | 680 | 430,000 |
1993/11/26 | 772 | 775 | 730 | 733 | 166,000 |
1993/11/25 | 795 | 800 | 770 | 770 | 256,000 |
1993/11/24 | 820 | 820 | 795 | 795 | 387,000 |
1993/11/22 | 852 | 852 | 820 | 820 | 247,000 |
1993/11/19 | 862 | 862 | 855 | 862 | 120,000 |
1993/11/18 | 859 | 862 | 856 | 862 | 61,000 |
1993/11/17 | 865 | 869 | 855 | 855 | 116,000 |
1993/11/16 | 860 | 865 | 860 | 865 | 107,000 |
1993/11/15 | 874 | 874 | 856 | 860 | 159,000 |
1993/11/12 | 859 | 875 | 858 | 869 | 186,000 |
1993/11/11 | 865 | 865 | 851 | 853 | 213,000 |
1993/11/10 | 890 | 890 | 860 | 868 | 374,000 |
1993/11/09 | 906 | 909 | 890 | 890 | 366,000 |
1993/11/08 | 908 | 910 | 906 | 906 | 123,000 |
1993/11/05 | 902 | 920 | 889 | 918 | 351,000 |
1993/11/04 | 902 | 921 | 894 | 894 | 79,000 |
1993/11/02 | 930 | 930 | 912 | 912 | 84,000 |
1993/11/01 | 932 | 935 | 920 | 930 | 47,000 |
1993/10/29 | 915 | 938 | 915 | 938 | 208,000 |
1993/10/28 | 916 | 916 | 914 | 915 | 109,000 |
1993/10/27 | 911 | 940 | 911 | 940 | 219,000 |
1993/10/26 | 911 | 920 | 910 | 910 | 158,000 |
1993/10/25 | 940 | 949 | 920 | 930 | 137,000 |
1993/10/22 | 910 | 940 | 910 | 940 | 229,000 |
1993/10/21 | 917 | 917 | 901 | 903 | 91,000 |
1993/10/20 | 927 | 935 | 922 | 930 | 195,000 |
1993/10/19 | 933 | 933 | 923 | 927 | 299,000 |
1993/10/18 | 935 | 937 | 930 | 935 | 130,000 |
1993/10/15 | 940 | 940 | 935 | 940 | 72,000 |
1993/10/14 | 934 | 940 | 930 | 940 | 145,000 |
1993/10/13 | 940 | 940 | 929 | 935 | 210,000 |
1993/10/12 | 949 | 949 | 934 | 938 | 209,000 |
1993/10/08 | 929 | 935 | 925 | 929 | 130,000 |
1993/10/07 | 950 | 950 | 938 | 949 | 236,000 |
1993/10/06 | 922 | 940 | 922 | 940 | 54,000 |
1993/10/05 | 939 | 939 | 922 | 930 | 17,000 |
1993/10/04 | 940 | 945 | 935 | 940 | 88,000 |
1993/10/01 | 940 | 945 | 935 | 940 | 134,000 |
1993/09/30 | 921 | 940 | 921 | 940 | 88,000 |
1993/09/29 | 920 | 936 | 920 | 928 | 99,000 |
1993/09/28 | 936 | 950 | 931 | 950 | 104,000 |
1993/09/27 | 947 | 950 | 936 | 936 | 178,000 |
1993/09/24 | 955 | 955 | 947 | 947 | 160,000 |
1993/09/22 | 966 | 966 | 952 | 955 | 354,000 |
1993/09/21 | 980 | 984 | 963 | 976 | 365,000 |
1993/09/20 | 975 | 975 | 964 | 974 | 306,000 |
1993/09/17 | 969 | 969 | 957 | 965 | 440,000 |
1993/09/16 | 974 | 975 | 960 | 970 | 595,000 |
1993/09/14 | 960 | 974 | 960 | 974 | 549,000 |
1993/09/13 | 956 | 959 | 949 | 950 | 50,000 |
1993/09/10 | 955 | 955 | 942 | 950 | 154,000 |
1993/09/09 | 962 | 962 | 945 | 945 | 116,000 |
1993/09/08 | 942 | 963 | 942 | 963 | 438,000 |
1993/09/07 | 955 | 960 | 945 | 950 | 58,000 |
1993/09/06 | 963 | 965 | 955 | 962 | 133,000 |
1993/09/03 | 964 | 988 | 960 | 965 | 506,000 |
1993/09/02 | 951 | 965 | 951 | 965 | 309,000 |
1993/09/01 | 960 | 970 | 959 | 960 | 462,000 |
1993/08/31 | 961 | 961 | 952 | 955 | 258,000 |
1993/08/30 | 955 | 962 | 953 | 955 | 329,000 |
1993/08/27 | 942 | 948 | 937 | 948 | 501,000 |
1993/08/26 | 930 | 940 | 927 | 940 | 129,000 |
1993/08/25 | 918 | 925 | 918 | 921 | 126,000 |
1993/08/24 | 900 | 920 | 900 | 918 | 40,000 |
1993/08/23 | 911 | 911 | 898 | 909 | 59,000 |
1993/08/20 | 925 | 925 | 905 | 911 | 70,000 |
1993/08/19 | 928 | 928 | 923 | 925 | 145,000 |
1993/08/18 | 942 | 945 | 922 | 930 | 243,000 |
1993/08/17 | 941 | 945 | 931 | 939 | 81,000 |
1993/08/16 | 946 | 950 | 945 | 945 | 236,000 |
1993/08/13 | 950 | 954 | 941 | 945 | 401,000 |
1993/08/12 | 955 | 955 | 950 | 950 | 218,000 |
1993/08/11 | 923 | 958 | 920 | 958 | 953,000 |
1993/08/10 | 912 | 920 | 910 | 915 | 353,000 |
1993/08/09 | 881 | 910 | 880 | 910 | 445,000 |
1993/08/06 | 890 | 890 | 880 | 880 | 57,000 |
1993/08/05 | 906 | 906 | 875 | 880 | 167,000 |
1993/08/04 | 909 | 919 | 906 | 906 | 411,000 |
1993/08/03 | 920 | 925 | 919 | 919 | 189,000 |
1993/08/02 | 930 | 935 | 920 | 920 | 378,000 |
1993/07/30 | 895 | 925 | 895 | 920 | 786,000 |
1993/07/29 | 866 | 885 | 860 | 885 | 313,000 |
1993/07/28 | 870 | 870 | 856 | 856 | 82,000 |
1993/07/27 | 860 | 876 | 858 | 861 | 159,000 |
1993/07/26 | 860 | 860 | 855 | 858 | 110,000 |
1993/07/23 | 860 | 860 | 851 | 860 | 51,000 |
1993/07/22 | 860 | 870 | 856 | 860 | 147,000 |
1993/07/21 | 859 | 860 | 855 | 855 | 282,000 |
1993/07/20 | 876 | 879 | 866 | 866 | 126,000 |
1993/07/19 | 896 | 896 | 880 | 880 | 38,000 |
1993/07/16 | 899 | 899 | 887 | 896 | 253,000 |
1993/07/15 | 878 | 905 | 878 | 890 | 385,000 |
1993/07/14 | 870 | 873 | 863 | 873 | 146,000 |
1993/07/13 | 856 | 861 | 852 | 854 | 265,000 |
1993/07/12 | 866 | 869 | 862 | 865 | 133,000 |
1993/07/09 | 861 | 869 | 861 | 866 | 324,000 |
1993/07/08 | 860 | 877 | 860 | 861 | 118,000 |
1993/07/07 | 865 | 870 | 860 | 860 | 180,000 |
1993/07/06 | 870 | 874 | 860 | 870 | 194,000 |
1993/07/05 | 872 | 875 | 860 | 870 | 183,000 |
1993/07/02 | 883 | 883 | 875 | 882 | 100,000 |
1993/07/01 | 880 | 886 | 880 | 885 | 141,000 |
1993/06/30 | 895 | 900 | 880 | 890 | 174,000 |
1993/06/29 | 890 | 891 | 880 | 885 | 185,000 |
1993/06/28 | 890 | 918 | 890 | 890 | 192,000 |
1993/06/25 | 879 | 890 | 875 | 880 | 195,000 |
1993/06/24 | 857 | 883 | 857 | 870 | 178,000 |
1993/06/23 | 855 | 860 | 850 | 856 | 271,000 |
1993/06/22 | 840 | 869 | 840 | 850 | 339,000 |
1993/06/21 | 891 | 891 | 843 | 843 | 268,000 |
1993/06/18 | 908 | 910 | 894 | 901 | 388,000 |
1993/06/17 | 935 | 935 | 902 | 914 | 374,000 |
1993/06/16 | 950 | 955 | 940 | 945 | 242,000 |
1993/06/15 | 985 | 985 | 950 | 950 | 166,000 |
1993/06/14 | 997 | 997 | 981 | 990 | 46,000 |
1993/06/11 | 975 | 1,000 | 975 | 981 | 120,000 |
1993/06/10 | 990 | 990 | 979 | 985 | 86,000 |
1993/06/08 | 1,000 | 1,000 | 987 | 999 | 129,000 |
1993/06/07 | 1,020 | 1,040 | 1,010 | 1,010 | 107,000 |
1993/06/04 | 1,060 | 1,070 | 1,010 | 1,030 | 711,000 |
1993/06/03 | 995 | 1,070 | 995 | 1,050 | 1,510,000 |
1993/06/02 | 969 | 988 | 969 | 985 | 259,000 |
1993/06/01 | 980 | 980 | 967 | 976 | 115,000 |
1993/05/31 | 980 | 988 | 975 | 975 | 392,000 |
1993/05/28 | 967 | 984 | 967 | 972 | 260,000 |
1993/05/27 | 962 | 975 | 958 | 970 | 358,000 |
1993/05/26 | 955 | 958 | 949 | 958 | 202,000 |
1993/05/25 | 940 | 956 | 939 | 955 | 333,000 |
1993/05/24 | 940 | 943 | 933 | 933 | 202,000 |
1993/05/21 | 940 | 943 | 933 | 933 | 411,000 |
1993/05/20 | 942 | 943 | 930 | 935 | 136,000 |
1993/05/19 | 943 | 943 | 930 | 943 | 212,000 |
1993/05/18 | 951 | 951 | 929 | 929 | 408,000 |
1993/05/17 | 940 | 954 | 935 | 951 | 414,000 |
1993/05/14 | 935 | 945 | 934 | 935 | 270,000 |
1993/05/13 | 926 | 942 | 926 | 935 | 290,000 |
1993/05/12 | 935 | 940 | 915 | 925 | 214,000 |
1993/05/11 | 961 | 961 | 933 | 940 | 333,000 |
1993/05/10 | 925 | 945 | 916 | 945 | 492,000 |
1993/05/07 | 901 | 920 | 896 | 915 | 314,000 |
1993/05/06 | 925 | 930 | 907 | 910 | 667,000 |
1993/04/30 | 874 | 925 | 874 | 925 | 1,819,000 |
1993/04/28 | 841 | 870 | 841 | 860 | 678,000 |
1993/04/27 | 801 | 840 | 801 | 840 | 314,000 |
1993/04/26 | 795 | 803 | 785 | 800 | 208,000 |
1993/04/23 | 807 | 808 | 800 | 802 | 167,000 |
1993/04/22 | 807 | 817 | 807 | 815 | 140,000 |
1993/04/21 | 822 | 822 | 800 | 817 | 309,000 |
1993/04/20 | 842 | 850 | 832 | 832 | 211,000 |
1993/04/19 | 840 | 840 | 830 | 838 | 150,000 |
1993/04/16 | 865 | 870 | 837 | 850 | 282,000 |
1993/04/15 | 855 | 860 | 850 | 860 | 306,000 |
1993/04/14 | 857 | 867 | 842 | 845 | 621,000 |
1993/04/13 | 810 | 847 | 810 | 847 | 539,000 |
1993/04/12 | 827 | 828 | 817 | 820 | 194,000 |
1993/04/09 | 819 | 831 | 815 | 828 | 516,000 |
1993/04/08 | 804 | 828 | 803 | 820 | 688,000 |
1993/04/07 | 800 | 814 | 799 | 803 | 701,000 |
1993/04/06 | 789 | 809 | 780 | 787 | 753,000 |
1993/04/05 | 750 | 770 | 742 | 770 | 604,000 |
1993/04/02 | 742 | 775 | 742 | 755 | 534,000 |
1993/04/01 | 742 | 750 | 720 | 740 | 124,000 |
1993/03/31 | 755 | 755 | 740 | 740 | 221,000 |
1993/03/30 | 776 | 776 | 748 | 750 | 460,000 |
1993/03/29 | 746 | 779 | 746 | 769 | 313,000 |
1993/03/26 | 735 | 747 | 734 | 741 | 545,000 |
1993/03/25 | 720 | 741 | 720 | 735 | 534,000 |
1993/03/24 | 719 | 724 | 711 | 720 | 113,000 |
1993/03/23 | 701 | 728 | 701 | 721 | 278,000 |
1993/03/22 | 703 | 728 | 703 | 720 | 191,000 |
1993/03/19 | 730 | 735 | 700 | 700 | 352,000 |
1993/03/18 | 721 | 734 | 721 | 730 | 762,000 |
1993/03/17 | 680 | 715 | 680 | 715 | 306,000 |
1993/03/16 | 695 | 695 | 681 | 686 | 142,000 |
1993/03/15 | 694 | 695 | 690 | 692 | 231,000 |
1993/03/12 | 685 | 700 | 685 | 695 | 310,000 |
1993/03/11 | 695 | 705 | 695 | 700 | 546,000 |
1993/03/10 | 680 | 710 | 680 | 695 | 740,000 |
1993/03/09 | 680 | 690 | 675 | 689 | 949,000 |
1993/03/08 | 630 | 661 | 630 | 660 | 645,000 |
1993/03/05 | 603 | 631 | 600 | 620 | 287,000 |
1993/03/04 | 605 | 608 | 603 | 603 | 209,000 |
1993/03/03 | 609 | 609 | 605 | 607 | 109,000 |
1993/03/02 | 611 | 615 | 606 | 609 | 76,000 |
1993/03/01 | 620 | 620 | 612 | 615 | 50,000 |
1993/02/26 | 620 | 622 | 612 | 621 | 200,000 |
1993/02/25 | 625 | 627 | 620 | 622 | 86,000 |
1993/02/24 | 633 | 635 | 625 | 625 | 93,000 |
1993/02/23 | 655 | 655 | 641 | 643 | 189,000 |
1993/02/22 | 665 | 665 | 655 | 655 | 32,000 |
1993/02/19 | 660 | 663 | 660 | 663 | 88,000 |
1993/02/18 | 649 | 660 | 643 | 650 | 75,000 |
1993/02/17 | 650 | 659 | 650 | 650 | 72,000 |
1993/02/16 | 652 | 652 | 650 | 650 | 23,000 |
1993/02/15 | 660 | 660 | 652 | 652 | 121,000 |
1993/02/12 | 650 | 658 | 650 | 658 | 40,000 |
1993/02/10 | 652 | 664 | 650 | 660 | 46,000 |
1993/02/09 | 666 | 666 | 650 | 650 | 23,000 |
1993/02/08 | 660 | 667 | 660 | 660 | 180,000 |
1993/02/05 | 650 | 655 | 640 | 650 | 154,000 |
1993/02/04 | 650 | 650 | 646 | 650 | 80,000 |
1993/02/03 | 660 | 660 | 650 | 650 | 107,000 |
1993/02/02 | 650 | 650 | 650 | 650 | 27,000 |
1993/02/01 | 646 | 647 | 630 | 630 | 24,000 |
1993/01/29 | 649 | 650 | 640 | 646 | 114,000 |
1993/01/28 | 620 | 640 | 620 | 640 | 88,000 |
1993/01/27 | 630 | 630 | 626 | 628 | 42,000 |
1993/01/26 | 628 | 628 | 619 | 620 | 146,000 |
1993/01/25 | 648 | 648 | 631 | 631 | 62,000 |
1993/01/22 | 649 | 649 | 635 | 648 | 40,000 |
1993/01/21 | 658 | 659 | 648 | 648 | 101,000 |
1993/01/20 | 660 | 660 | 655 | 655 | 55,000 |
1993/01/19 | 658 | 660 | 650 | 660 | 45,000 |
1993/01/18 | 655 | 659 | 655 | 658 | 22,000 |
1993/01/14 | 655 | 655 | 648 | 655 | 144,000 |
1993/01/13 | 665 | 670 | 650 | 655 | 112,000 |
1993/01/12 | 675 | 675 | 673 | 675 | 111,000 |
1993/01/11 | 680 | 680 | 670 | 673 | 100,000 |
1993/01/08 | 671 | 679 | 670 | 679 | 70,000 |
1993/01/07 | 678 | 678 | 670 | 678 | 55,000 |
1993/01/06 | 680 | 680 | 668 | 668 | 190,000 |
1993/01/05 | 680 | 690 | 676 | 680 | 45,000 |
1993/01/04 | 689 | 690 | 689 | 690 | 45,000 |