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
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

このページの先頭へ