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
1995/12/29 1,000 1,010 990 1,010 184,000
1995/12/28 1,000 1,000 980 980 57,000
1995/12/27 1,000 1,020 1,000 1,010 91,000
1995/12/26 1,010 1,020 1,000 1,020 218,000
1995/12/25 1,000 1,010 1,000 1,010 266,000
1995/12/22 1,020 1,020 1,010 1,010 234,000
1995/12/21 995 1,010 990 1,010 323,000
1995/12/20 994 1,010 990 995 257,000
1995/12/19 980 994 978 994 70,000
1995/12/18 999 999 984 990 21,000
1995/12/15 995 998 981 998 195,000
1995/12/14 990 995 980 995 127,000
1995/12/13 1,020 1,020 986 995 107,000
1995/12/12 998 1,010 996 1,000 375,000
1995/12/11 990 998 989 998 98,000
1995/12/08 975 994 975 989 542,000
1995/12/07 976 993 976 993 48,000
1995/12/06 965 988 965 976 251,000
1995/12/05 955 963 951 956 203,000
1995/12/04 963 965 955 955 209,000
1995/12/01 953 963 950 963 142,000
1995/11/30 955 955 941 953 136,000
1995/11/29 953 953 945 945 63,000
1995/11/28 955 955 945 953 202,000
1995/11/27 952 980 952 960 50,000
1995/11/24 955 960 950 955 492,000
1995/11/22 960 962 954 960 111,000
1995/11/21 946 976 945 970 314,000
1995/11/20 943 951 940 943 198,000
1995/11/17 940 940 935 935 268,000
1995/11/16 921 940 921 940 22,000
1995/11/15 939 940 925 925 272,000
1995/11/14 944 944 931 931 173,000
1995/11/13 940 940 935 940 72,000
1995/11/10 940 945 937 940 305,000
1995/11/09 943 943 940 942 65,000
1995/11/08 940 947 935 947 323,000
1995/11/07 940 948 936 944 543,000
1995/11/06 930 940 930 940 199,000
1995/11/02 910 920 910 920 331,000
1995/11/01 901 911 901 902 164,000
1995/10/31 890 900 890 892 154,000
1995/10/30 893 894 888 892 197,000
1995/10/27 910 910 890 892 149,000
1995/10/26 921 924 917 920 116,000
1995/10/25 916 930 916 930 210,000
1995/10/24 918 926 918 919 180,000
1995/10/23 937 937 928 928 72,000
1995/10/20 939 940 930 938 53,000
1995/10/19 935 940 930 939 133,000
1995/10/18 938 938 930 938 104,000
1995/10/17 939 940 935 940 133,000
1995/10/16 940 940 925 940 91,000
1995/10/13 925 940 920 925 134,000
1995/10/12 910 917 910 915 59,000
1995/10/11 928 933 910 910 108,000
1995/10/09 925 935 920 935 272,000
1995/10/06 903 930 903 928 316,000
1995/10/05 910 917 905 905 23,000
1995/10/04 920 920 910 915 90,000
1995/10/03 900 920 897 920 60,000
1995/10/02 920 920 900 900 39,000
1995/09/29 918 918 900 910 69,000
1995/09/28 918 920 910 910 138,000
1995/09/27 910 920 909 920 118,000
1995/09/26 907 907 895 900 59,000
1995/09/25 896 897 890 897 318,000
1995/09/22 900 904 890 890 329,000
1995/09/21 910 919 907 914 493,000
1995/09/20 920 930 905 910 312,000
1995/09/19 910 917 906 915 240,000
1995/09/18 921 925 905 910 289,000
1995/09/14 914 935 910 925 537,000
1995/09/13 891 913 890 909 312,000
1995/09/12 895 905 891 891 384,000
1995/09/11 890 895 880 885 112,000
1995/09/08 890 890 861 861 378,000
1995/09/07 870 875 862 870 36,000
1995/09/06 869 873 869 869 55,000
1995/09/05 864 870 862 868 110,000
1995/09/04 872 880 869 869 76,000
1995/09/01 881 881 873 873 99,000
1995/08/31 877 887 871 874 65,000
1995/08/30 894 895 876 876 261,000
1995/08/29 880 895 873 895 149,000
1995/08/28 890 900 890 900 158,000
1995/08/25 909 910 886 905 217,000
1995/08/24 881 915 881 910 1,184,000
1995/08/23 871 880 871 871 339,000
1995/08/22 875 880 860 860 145,000
1995/08/21 885 885 850 870 224,000
1995/08/18 888 889 873 885 228,000
1995/08/17 886 903 881 900 545,000
1995/08/16 872 889 872 886 926,000
1995/08/15 842 860 840 859 909,000
1995/08/14 834 838 832 835 388,000
1995/08/11 822 834 822 830 259,000
1995/08/10 820 820 810 810 167,000
1995/08/09 820 825 819 822 250,000
1995/08/08 818 820 807 820 87,000
1995/08/07 825 831 822 828 292,000
1995/08/04 811 830 811 828 397,000
1995/08/03 800 808 798 807 371,000
1995/08/02 794 800 794 797 168,000
1995/08/01 794 795 790 790 88,000
1995/07/31 795 800 790 790 136,000
1995/07/28 800 805 788 796 216,000
1995/07/27 795 800 791 800 108,000
1995/07/26 798 800 795 800 101,000
1995/07/25 801 801 788 788 99,000
1995/07/24 808 808 800 802 88,000
1995/07/21 800 801 798 798 57,000
1995/07/20 800 800 790 795 89,000
1995/07/19 805 806 800 800 77,000
1995/07/18 835 835 810 810 278,000
1995/07/17 830 833 828 830 271,000
1995/07/14 835 838 825 830 369,000
1995/07/13 838 840 828 835 621,000
1995/07/12 829 840 826 830 974,000
1995/07/11 790 795 780 795 211,000
1995/07/10 785 804 785 795 304,000
1995/07/07 779 818 772 795 286,000
1995/07/06 735 759 735 759 36,000
1995/07/05 737 745 737 745 89,000
1995/07/04 745 747 734 747 66,000
1995/07/03 750 750 724 745 360,000
1995/06/30 739 749 725 749 152,000
1995/06/29 741 745 721 729 109,000
1995/06/28 753 753 722 738 125,000
1995/06/27 769 769 751 753 118,000
1995/06/26 765 775 765 775 124,000
1995/06/23 765 768 760 768 129,000
1995/06/22 755 755 752 755 33,000
1995/06/21 765 770 750 750 131,000
1995/06/20 764 765 756 765 86,000
1995/06/19 752 758 751 754 180,000
1995/06/16 750 762 750 751 105,000
1995/06/15 730 740 730 740 76,000
1995/06/14 726 731 726 730 96,000
1995/06/13 729 733 723 730 262,000
1995/06/12 720 730 718 729 282,000
1995/06/09 754 754 720 720 199,000
1995/06/08 756 760 752 754 230,000
1995/06/07 757 765 756 765 262,000
1995/06/06 769 769 755 756 138,000
1995/06/05 780 780 766 770 108,000
1995/06/02 769 777 769 775 125,000
1995/06/01 775 775 765 769 98,000
1995/05/31 780 781 776 780 131,000
1995/05/30 786 786 780 780 89,000
1995/05/29 786 793 785 786 113,000
1995/05/26 793 793 785 793 56,000
1995/05/25 800 810 800 800 94,000
1995/05/24 800 810 791 810 131,000
1995/05/23 805 805 800 804 117,000
1995/05/22 814 814 800 805 89,000
1995/05/19 820 820 813 815 575,000
1995/05/18 820 820 813 820 187,000
1995/05/17 818 820 812 820 175,000
1995/05/16 822 822 815 815 299,000
1995/05/15 823 830 817 824 185,000
1995/05/12 832 836 818 825 164,000
1995/05/11 852 852 833 833 349,000
1995/05/10 854 855 840 850 153,000
1995/05/09 877 878 868 868 254,000
1995/05/08 878 878 872 877 190,000
1995/05/02 868 879 867 878 373,000
1995/05/01 866 871 864 867 451,000
1995/04/28 843 863 843 863 960,000
1995/04/27 845 850 837 845 299,000
1995/04/26 844 849 835 835 437,000
1995/04/25 833 850 833 844 440,000
1995/04/24 838 838 829 830 346,000
1995/04/21 835 835 820 833 180,000
1995/04/20 831 836 815 830 518,000
1995/04/19 828 840 826 840 70,000
1995/04/18 819 819 818 818 48,000
1995/04/17 800 820 800 819 36,000
1995/04/14 820 823 815 815 57,000
1995/04/13 820 822 815 815 176,000
1995/04/12 815 824 815 820 83,000
1995/04/11 819 821 815 818 65,000
1995/04/10 811 819 801 819 262,000
1995/04/07 845 845 812 820 242,000
1995/04/06 849 858 845 854 79,000
1995/04/05 840 860 840 859 92,000
1995/04/04 800 850 800 850 73,000
1995/04/03 817 830 805 830 67,000
1995/03/31 846 857 840 854 294,000
1995/03/30 820 836 820 836 35,000
1995/03/29 821 830 818 830 31,000
1995/03/28 790 827 790 817 82,000
1995/03/27 776 794 776 794 38,000
1995/03/24 800 800 785 786 39,000
1995/03/23 812 812 800 802 93,000
1995/03/22 817 817 801 805 131,000
1995/03/20 805 809 802 809 221,000
1995/03/17 810 819 805 805 41,000
1995/03/16 829 829 805 820 171,000
1995/03/15 805 820 798 820 687,000
1995/03/14 815 817 805 816 149,000
1995/03/13 840 840 823 825 36,000
1995/03/10 855 855 830 830 118,000
1995/03/09 857 859 850 855 73,000
1995/03/08 860 860 850 856 123,000
1995/03/07 862 862 855 855 101,000
1995/03/06 859 860 852 860 60,000
1995/03/03 838 853 838 849 242,000
1995/03/02 839 845 832 839 251,000
1995/03/01 849 849 826 830 1,760,000
1995/02/28 830 854 830 849 141,000
1995/02/27 810 830 800 830 88,000
1995/02/24 840 846 839 840 139,000
1995/02/23 837 850 836 840 121,000
1995/02/22 828 840 828 836 62,000
1995/02/21 837 837 829 830 102,000
1995/02/20 841 841 830 830 78,000
1995/02/17 860 860 848 851 138,000
1995/02/16 864 869 859 869 40,000
1995/02/15 868 869 851 869 74,000
1995/02/14 870 870 859 866 90,000
1995/02/13 860 863 860 860 172,000
1995/02/10 860 865 860 865 187,000
1995/02/09 858 860 858 860 175,000
1995/02/08 859 859 840 859 83,000
1995/02/07 855 862 855 861 176,000
1995/02/06 859 860 850 850 52,000
1995/02/03 864 864 850 855 40,000
1995/02/02 866 866 855 860 62,000
1995/02/01 901 903 896 896 100,000
1995/01/31 890 909 885 909 156,000
1995/01/30 888 899 880 889 53,000
1995/01/27 880 895 880 888 36,000
1995/01/26 890 905 890 890 58,000
1995/01/25 865 899 865 895 144,000
1995/01/24 864 864 855 863 143,000
1995/01/23 861 864 855 859 103,000
1995/01/20 889 889 855 855 276,000
1995/01/19 886 889 879 889 226,000
1995/01/18 900 900 885 885 75,000
1995/01/17 909 914 900 900 92,000
1995/01/13 925 925 910 919 138,000
1995/01/12 935 940 935 935 44,000
1995/01/11 956 957 945 945 31,000
1995/01/10 952 957 951 957 133,000
1995/01/09 958 960 955 955 100,000
1995/01/06 960 960 957 957 54,000
1995/01/05 970 970 962 970 56,000
1995/01/04 970 970 965 970 80,000

このページの先頭へ