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 |
---|---|---|---|---|---|
1997/12/30 | 519 | 530 | 510 | 529 | 76,000 |
1997/12/29 | 494 | 504 | 488 | 504 | 259,000 |
1997/12/26 | 499 | 508 | 481 | 486 | 68,000 |
1997/12/25 | 470 | 510 | 465 | 508 | 203,000 |
1997/12/24 | 461 | 475 | 460 | 470 | 214,000 |
1997/12/22 | 483 | 486 | 454 | 460 | 308,000 |
1997/12/19 | 540 | 550 | 482 | 483 | 245,000 |
1997/12/18 | 568 | 568 | 532 | 550 | 365,000 |
1997/12/17 | 550 | 571 | 550 | 568 | 288,000 |
1997/12/16 | 571 | 580 | 561 | 575 | 210,000 |
1997/12/15 | 580 | 593 | 550 | 590 | 129,000 |
1997/12/12 | 598 | 599 | 580 | 580 | 466,000 |
1997/12/11 | 602 | 603 | 600 | 602 | 190,000 |
1997/12/10 | 602 | 615 | 596 | 602 | 277,000 |
1997/12/09 | 602 | 607 | 595 | 602 | 274,000 |
1997/12/08 | 633 | 643 | 602 | 604 | 177,000 |
1997/12/05 | 649 | 649 | 624 | 632 | 216,000 |
1997/12/04 | 641 | 650 | 620 | 620 | 115,000 |
1997/12/03 | 650 | 650 | 640 | 640 | 69,000 |
1997/12/02 | 651 | 651 | 620 | 646 | 212,000 |
1997/12/01 | 637 | 650 | 636 | 641 | 216,000 |
1997/11/28 | 639 | 649 | 620 | 642 | 68,000 |
1997/11/27 | 600 | 631 | 596 | 610 | 164,000 |
1997/11/26 | 590 | 600 | 580 | 590 | 251,000 |
1997/11/25 | 600 | 609 | 590 | 605 | 363,000 |
1997/11/21 | 650 | 652 | 640 | 644 | 440,000 |
1997/11/20 | 670 | 675 | 650 | 660 | 324,000 |
1997/11/19 | 675 | 680 | 675 | 676 | 192,000 |
1997/11/18 | 669 | 678 | 666 | 675 | 345,000 |
1997/11/17 | 643 | 675 | 642 | 675 | 194,000 |
1997/11/14 | 670 | 670 | 650 | 650 | 201,000 |
1997/11/13 | 671 | 680 | 670 | 670 | 833,000 |
1997/11/12 | 702 | 709 | 678 | 681 | 785,000 |
1997/11/11 | 709 | 720 | 707 | 712 | 226,000 |
1997/11/10 | 700 | 720 | 700 | 709 | 273,000 |
1997/11/07 | 723 | 723 | 705 | 705 | 137,000 |
1997/11/06 | 710 | 725 | 710 | 723 | 128,000 |
1997/11/05 | 737 | 737 | 711 | 718 | 209,000 |
1997/11/04 | 730 | 730 | 727 | 730 | 125,000 |
1997/10/31 | 725 | 740 | 715 | 739 | 550,000 |
1997/10/30 | 746 | 746 | 720 | 735 | 194,000 |
1997/10/29 | 736 | 746 | 735 | 746 | 179,000 |
1997/10/28 | 740 | 750 | 735 | 746 | 159,000 |
1997/10/27 | 765 | 773 | 750 | 762 | 220,000 |
1997/10/24 | 740 | 775 | 739 | 775 | 263,000 |
1997/10/23 | 782 | 785 | 766 | 780 | 354,000 |
1997/10/22 | 740 | 784 | 740 | 782 | 379,000 |
1997/10/21 | 737 | 742 | 736 | 737 | 129,000 |
1997/10/20 | 735 | 740 | 730 | 740 | 181,000 |
1997/10/17 | 736 | 738 | 720 | 736 | 363,000 |
1997/10/16 | 725 | 744 | 720 | 744 | 278,000 |
1997/10/15 | 729 | 730 | 720 | 725 | 179,000 |
1997/10/14 | 730 | 733 | 714 | 733 | 144,000 |
1997/10/13 | 706 | 718 | 706 | 715 | 98,000 |
1997/10/09 | 733 | 733 | 696 | 704 | 211,000 |
1997/10/08 | 702 | 728 | 702 | 723 | 241,000 |
1997/10/07 | 723 | 723 | 698 | 700 | 303,000 |
1997/10/06 | 745 | 760 | 733 | 733 | 241,000 |
1997/10/03 | 751 | 753 | 745 | 745 | 364,000 |
1997/10/02 | 761 | 761 | 722 | 729 | 149,000 |
1997/10/01 | 734 | 770 | 728 | 770 | 64,000 |
1997/09/30 | 737 | 743 | 737 | 743 | 63,000 |
1997/09/29 | 745 | 745 | 720 | 737 | 212,000 |
1997/09/26 | 738 | 759 | 738 | 745 | 157,000 |
1997/09/25 | 744 | 763 | 743 | 748 | 109,000 |
1997/09/24 | 749 | 755 | 740 | 745 | 250,000 |
1997/09/22 | 719 | 729 | 719 | 729 | 211,000 |
1997/09/19 | 750 | 750 | 728 | 736 | 227,000 |
1997/09/18 | 743 | 760 | 743 | 760 | 121,000 |
1997/09/17 | 781 | 784 | 752 | 753 | 237,000 |
1997/09/16 | 801 | 801 | 771 | 771 | 135,000 |
1997/09/12 | 839 | 839 | 803 | 810 | 368,000 |
1997/09/11 | 841 | 851 | 831 | 840 | 298,000 |
1997/09/10 | 852 | 852 | 845 | 845 | 75,000 |
1997/09/09 | 860 | 860 | 853 | 860 | 111,000 |
1997/09/08 | 860 | 862 | 858 | 860 | 96,000 |
1997/09/05 | 852 | 861 | 852 | 860 | 89,000 |
1997/09/04 | 862 | 863 | 856 | 861 | 124,000 |
1997/09/03 | 863 | 870 | 856 | 863 | 371,000 |
1997/09/02 | 855 | 863 | 850 | 863 | 80,000 |
1997/09/01 | 870 | 870 | 850 | 850 | 288,000 |
1997/08/29 | 870 | 880 | 861 | 880 | 510,000 |
1997/08/28 | 914 | 914 | 893 | 893 | 201,000 |
1997/08/27 | 910 | 920 | 901 | 910 | 231,000 |
1997/08/26 | 887 | 914 | 881 | 901 | 219,000 |
1997/08/25 | 880 | 883 | 876 | 881 | 94,000 |
1997/08/22 | 872 | 885 | 867 | 885 | 252,000 |
1997/08/21 | 867 | 880 | 865 | 880 | 231,000 |
1997/08/20 | 870 | 878 | 861 | 875 | 337,000 |
1997/08/19 | 879 | 889 | 870 | 870 | 126,000 |
1997/08/18 | 877 | 877 | 865 | 870 | 152,000 |
1997/08/15 | 882 | 887 | 877 | 877 | 106,000 |
1997/08/14 | 877 | 888 | 871 | 887 | 319,000 |
1997/08/13 | 882 | 882 | 865 | 867 | 343,000 |
1997/08/12 | 870 | 883 | 865 | 883 | 280,000 |
1997/08/11 | 879 | 879 | 863 | 866 | 215,000 |
1997/08/08 | 860 | 890 | 855 | 890 | 73,000 |
1997/08/07 | 864 | 883 | 863 | 870 | 166,000 |
1997/08/06 | 867 | 873 | 845 | 863 | 155,000 |
1997/08/05 | 858 | 876 | 855 | 857 | 369,000 |
1997/08/04 | 825 | 835 | 825 | 828 | 368,000 |
1997/08/01 | 810 | 816 | 800 | 800 | 413,000 |
1997/07/31 | 825 | 840 | 825 | 827 | 573,000 |
1997/07/30 | 870 | 870 | 844 | 845 | 352,000 |
1997/07/29 | 863 | 868 | 861 | 862 | 157,000 |
1997/07/28 | 862 | 871 | 858 | 868 | 135,000 |
1997/07/25 | 868 | 873 | 860 | 862 | 331,000 |
1997/07/24 | 875 | 880 | 865 | 865 | 256,000 |
1997/07/23 | 870 | 880 | 870 | 875 | 161,000 |
1997/07/22 | 890 | 896 | 880 | 880 | 128,000 |
1997/07/18 | 890 | 896 | 876 | 896 | 330,000 |
1997/07/17 | 907 | 911 | 880 | 890 | 269,000 |
1997/07/16 | 907 | 921 | 906 | 907 | 530,000 |
1997/07/15 | 880 | 914 | 877 | 906 | 808,000 |
1997/07/14 | 889 | 893 | 871 | 876 | 155,000 |
1997/07/11 | 882 | 892 | 881 | 892 | 233,000 |
1997/07/10 | 900 | 900 | 887 | 892 | 605,000 |
1997/07/09 | 923 | 932 | 894 | 902 | 2,010,000 |
1997/07/08 | 919 | 925 | 905 | 906 | 1,318,000 |
1997/07/07 | 888 | 888 | 865 | 869 | 135,000 |
1997/07/04 | 899 | 909 | 880 | 880 | 463,000 |
1997/07/03 | 895 | 895 | 886 | 895 | 206,000 |
1997/07/02 | 900 | 900 | 885 | 885 | 362,000 |
1997/07/01 | 902 | 902 | 889 | 889 | 361,000 |
1997/06/30 | 903 | 920 | 900 | 910 | 664,000 |
1997/06/27 | 900 | 907 | 895 | 903 | 719,000 |
1997/06/26 | 870 | 890 | 870 | 880 | 379,000 |
1997/06/25 | 863 | 867 | 857 | 866 | 145,000 |
1997/06/24 | 864 | 864 | 857 | 863 | 178,000 |
1997/06/23 | 851 | 865 | 846 | 865 | 249,000 |
1997/06/20 | 870 | 875 | 860 | 860 | 496,000 |
1997/06/19 | 884 | 885 | 876 | 880 | 580,000 |
1997/06/18 | 860 | 883 | 855 | 882 | 577,000 |
1997/06/17 | 870 | 870 | 841 | 846 | 443,000 |
1997/06/16 | 833 | 875 | 830 | 860 | 1,184,000 |
1997/06/13 | 805 | 821 | 805 | 817 | 390,000 |
1997/06/12 | 800 | 805 | 795 | 805 | 307,000 |
1997/06/11 | 792 | 805 | 792 | 799 | 242,000 |
1997/06/10 | 772 | 785 | 772 | 784 | 294,000 |
1997/06/09 | 791 | 791 | 770 | 772 | 566,000 |
1997/06/06 | 800 | 800 | 790 | 791 | 81,000 |
1997/06/05 | 803 | 804 | 795 | 804 | 61,000 |
1997/06/04 | 812 | 819 | 810 | 810 | 72,000 |
1997/06/03 | 798 | 828 | 795 | 818 | 308,000 |
1997/06/02 | 774 | 783 | 765 | 778 | 128,000 |
1997/05/30 | 791 | 791 | 775 | 780 | 316,000 |
1997/05/29 | 782 | 785 | 780 | 781 | 107,000 |
1997/05/28 | 774 | 784 | 774 | 780 | 111,000 |
1997/05/27 | 795 | 796 | 774 | 774 | 128,000 |
1997/05/26 | 772 | 789 | 771 | 779 | 143,000 |
1997/05/23 | 802 | 802 | 792 | 799 | 268,000 |
1997/05/22 | 803 | 803 | 754 | 803 | 552,000 |
1997/05/21 | 819 | 827 | 801 | 803 | 478,000 |
1997/05/20 | 819 | 825 | 810 | 825 | 495,000 |
1997/05/19 | 801 | 818 | 801 | 810 | 257,000 |
1997/05/16 | 808 | 808 | 795 | 800 | 152,000 |
1997/05/15 | 805 | 808 | 804 | 808 | 306,000 |
1997/05/14 | 795 | 800 | 792 | 795 | 172,000 |
1997/05/13 | 783 | 788 | 783 | 785 | 109,000 |
1997/05/12 | 779 | 786 | 779 | 783 | 76,000 |
1997/05/09 | 786 | 788 | 775 | 788 | 215,000 |
1997/05/08 | 790 | 790 | 774 | 780 | 615,000 |
1997/05/07 | 803 | 806 | 789 | 794 | 419,000 |
1997/05/06 | 819 | 830 | 811 | 818 | 257,000 |
1997/05/02 | 812 | 818 | 805 | 818 | 116,000 |
1997/05/01 | 820 | 828 | 804 | 804 | 182,000 |
1997/04/30 | 817 | 820 | 816 | 820 | 72,000 |
1997/04/28 | 800 | 805 | 800 | 801 | 38,000 |
1997/04/25 | 831 | 831 | 817 | 817 | 135,000 |
1997/04/24 | 844 | 844 | 828 | 831 | 116,000 |
1997/04/23 | 810 | 836 | 808 | 836 | 1,645,000 |
1997/04/22 | 812 | 820 | 812 | 812 | 409,000 |
1997/04/21 | 771 | 790 | 771 | 790 | 308,000 |
1997/04/18 | 780 | 780 | 765 | 770 | 241,000 |
1997/04/17 | 770 | 781 | 770 | 770 | 423,000 |
1997/04/16 | 728 | 750 | 728 | 750 | 723,000 |
1997/04/15 | 725 | 730 | 720 | 728 | 254,000 |
1997/04/14 | 723 | 725 | 715 | 725 | 231,000 |
1997/04/11 | 722 | 738 | 722 | 738 | 336,000 |
1997/04/10 | 695 | 704 | 695 | 702 | 197,000 |
1997/04/09 | 705 | 707 | 695 | 696 | 81,000 |
1997/04/08 | 703 | 715 | 701 | 713 | 106,000 |
1997/04/07 | 737 | 740 | 703 | 703 | 126,000 |
1997/04/04 | 754 | 754 | 731 | 743 | 114,000 |
1997/04/03 | 751 | 755 | 749 | 751 | 207,000 |
1997/04/02 | 742 | 759 | 738 | 751 | 162,000 |
1997/04/01 | 732 | 734 | 725 | 732 | 251,000 |
1997/03/31 | 760 | 763 | 738 | 738 | 180,000 |
1997/03/28 | 740 | 781 | 740 | 770 | 336,000 |
1997/03/27 | 734 | 745 | 727 | 735 | 549,000 |
1997/03/26 | 738 | 744 | 733 | 735 | 237,000 |
1997/03/25 | 724 | 724 | 709 | 722 | 161,000 |
1997/03/24 | 715 | 739 | 710 | 733 | 343,000 |
1997/03/21 | 710 | 710 | 708 | 709 | 253,000 |
1997/03/19 | 712 | 714 | 709 | 710 | 388,000 |
1997/03/18 | 709 | 715 | 709 | 713 | 179,000 |
1997/03/17 | 721 | 721 | 710 | 710 | 205,000 |
1997/03/14 | 715 | 720 | 711 | 720 | 243,000 |
1997/03/13 | 722 | 723 | 721 | 721 | 23,000 |
1997/03/12 | 727 | 727 | 717 | 727 | 248,000 |
1997/03/11 | 717 | 726 | 717 | 717 | 68,000 |
1997/03/10 | 720 | 721 | 717 | 721 | 93,000 |
1997/03/07 | 717 | 724 | 715 | 721 | 165,000 |
1997/03/06 | 735 | 736 | 710 | 710 | 162,000 |
1997/03/05 | 743 | 743 | 735 | 737 | 78,000 |
1997/03/04 | 750 | 751 | 732 | 733 | 274,000 |
1997/03/03 | 760 | 760 | 752 | 758 | 62,000 |
1997/02/28 | 755 | 770 | 750 | 770 | 105,000 |
1997/02/27 | 770 | 780 | 750 | 755 | 287,000 |
1997/02/26 | 780 | 780 | 770 | 770 | 82,000 |
1997/02/25 | 780 | 782 | 772 | 780 | 174,000 |
1997/02/24 | 798 | 803 | 780 | 780 | 141,000 |
1997/02/21 | 756 | 810 | 756 | 803 | 541,000 |
1997/02/20 | 755 | 765 | 753 | 756 | 248,000 |
1997/02/19 | 748 | 758 | 747 | 758 | 171,000 |
1997/02/18 | 760 | 765 | 758 | 759 | 223,000 |
1997/02/17 | 742 | 775 | 742 | 775 | 604,000 |
1997/02/14 | 711 | 742 | 711 | 741 | 599,000 |
1997/02/13 | 703 | 725 | 703 | 715 | 226,000 |
1997/02/12 | 690 | 700 | 690 | 698 | 261,000 |
1997/02/10 | 688 | 690 | 682 | 690 | 194,000 |
1997/02/07 | 703 | 703 | 690 | 690 | 293,000 |
1997/02/06 | 705 | 712 | 703 | 706 | 452,000 |
1997/02/05 | 710 | 714 | 704 | 707 | 295,000 |
1997/02/04 | 712 | 718 | 712 | 716 | 446,000 |
1997/02/03 | 721 | 725 | 711 | 712 | 315,000 |
1997/01/31 | 695 | 715 | 693 | 714 | 349,000 |
1997/01/30 | 695 | 699 | 688 | 692 | 429,000 |
1997/01/29 | 695 | 697 | 685 | 686 | 184,000 |
1997/01/28 | 690 | 699 | 680 | 695 | 214,000 |
1997/01/27 | 697 | 698 | 691 | 691 | 99,000 |
1997/01/24 | 708 | 708 | 696 | 696 | 267,000 |
1997/01/23 | 723 | 723 | 708 | 710 | 202,000 |
1997/01/22 | 718 | 718 | 705 | 713 | 509,000 |
1997/01/21 | 725 | 725 | 700 | 704 | 551,000 |
1997/01/20 | 790 | 790 | 718 | 745 | 187,000 |
1997/01/17 | 800 | 802 | 780 | 780 | 409,000 |
1997/01/16 | 785 | 803 | 785 | 803 | 217,000 |
1997/01/14 | 780 | 800 | 764 | 795 | 249,000 |
1997/01/13 | 759 | 775 | 750 | 775 | 702,000 |
1997/01/10 | 800 | 800 | 767 | 779 | 461,000 |
1997/01/09 | 820 | 830 | 820 | 830 | 94,000 |
1997/01/08 | 836 | 852 | 830 | 840 | 108,000 |
1997/01/07 | 867 | 867 | 850 | 866 | 109,000 |
1997/01/06 | 860 | 870 | 841 | 870 | 82,000 |