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 |
---|---|---|---|---|---|
1998/12/30 | 610 | 615 | 608 | 608 | 38,000 |
1998/12/29 | 620 | 620 | 611 | 615 | 80,000 |
1998/12/28 | 615 | 627 | 606 | 613 | 80,000 |
1998/12/25 | 604 | 620 | 602 | 605 | 74,000 |
1998/12/24 | 601 | 604 | 595 | 595 | 201,000 |
1998/12/22 | 613 | 621 | 605 | 606 | 248,000 |
1998/12/21 | 618 | 618 | 610 | 615 | 185,000 |
1998/12/18 | 622 | 626 | 618 | 618 | 181,000 |
1998/12/17 | 637 | 642 | 628 | 632 | 117,000 |
1998/12/16 | 646 | 646 | 636 | 637 | 59,000 |
1998/12/15 | 652 | 652 | 640 | 640 | 124,000 |
1998/12/14 | 656 | 659 | 651 | 652 | 71,000 |
1998/12/11 | 675 | 675 | 660 | 663 | 248,000 |
1998/12/10 | 687 | 688 | 682 | 682 | 95,000 |
1998/12/09 | 700 | 700 | 686 | 692 | 94,000 |
1998/12/08 | 685 | 707 | 685 | 694 | 49,000 |
1998/12/07 | 707 | 717 | 701 | 701 | 40,000 |
1998/12/04 | 722 | 725 | 700 | 717 | 136,000 |
1998/12/03 | 726 | 726 | 702 | 725 | 143,000 |
1998/12/02 | 739 | 739 | 725 | 731 | 154,000 |
1998/12/01 | 722 | 740 | 720 | 740 | 340,000 |
1998/11/30 | 720 | 731 | 720 | 723 | 342,000 |
1998/11/27 | 725 | 733 | 720 | 730 | 409,000 |
1998/11/26 | 720 | 730 | 717 | 730 | 211,000 |
1998/11/25 | 715 | 716 | 710 | 715 | 257,000 |
1998/11/24 | 709 | 717 | 708 | 717 | 328,000 |
1998/11/20 | 678 | 701 | 677 | 690 | 264,000 |
1998/11/19 | 654 | 670 | 651 | 668 | 180,000 |
1998/11/18 | 656 | 659 | 649 | 650 | 115,000 |
1998/11/17 | 655 | 658 | 653 | 656 | 112,000 |
1998/11/16 | 647 | 657 | 633 | 635 | 40,000 |
1998/11/13 | 630 | 650 | 629 | 647 | 74,000 |
1998/11/12 | 648 | 654 | 640 | 640 | 84,000 |
1998/11/11 | 659 | 659 | 648 | 658 | 21,000 |
1998/11/10 | 676 | 676 | 660 | 660 | 56,000 |
1998/11/09 | 653 | 659 | 645 | 646 | 85,000 |
1998/11/06 | 669 | 680 | 663 | 663 | 44,000 |
1998/11/05 | 695 | 695 | 665 | 679 | 112,000 |
1998/11/04 | 704 | 704 | 682 | 695 | 138,000 |
1998/11/02 | 675 | 681 | 667 | 680 | 195,000 |
1998/10/30 | 650 | 670 | 649 | 665 | 371,000 |
1998/10/29 | 655 | 655 | 650 | 651 | 231,000 |
1998/10/28 | 655 | 660 | 646 | 649 | 350,000 |
1998/10/27 | 648 | 661 | 640 | 640 | 574,000 |
1998/10/26 | 608 | 640 | 608 | 634 | 186,000 |
1998/10/23 | 610 | 628 | 608 | 621 | 245,000 |
1998/10/22 | 608 | 620 | 605 | 605 | 362,000 |
1998/10/21 | 598 | 608 | 591 | 591 | 192,000 |
1998/10/20 | 597 | 597 | 580 | 580 | 125,000 |
1998/10/19 | 570 | 591 | 570 | 590 | 161,000 |
1998/10/16 | 560 | 571 | 560 | 564 | 115,000 |
1998/10/15 | 583 | 583 | 570 | 570 | 229,000 |
1998/10/14 | 559 | 570 | 550 | 553 | 160,000 |
1998/10/13 | 588 | 588 | 567 | 571 | 139,000 |
1998/10/12 | 588 | 590 | 582 | 588 | 160,000 |
1998/10/09 | 560 | 574 | 560 | 562 | 206,000 |
1998/10/08 | 599 | 599 | 575 | 580 | 236,000 |
1998/10/07 | 582 | 600 | 582 | 600 | 241,000 |
1998/10/06 | 580 | 590 | 575 | 589 | 134,000 |
1998/10/05 | 550 | 576 | 547 | 560 | 167,000 |
1998/10/02 | 531 | 558 | 531 | 555 | 126,000 |
1998/10/01 | 589 | 589 | 565 | 575 | 270,000 |
1998/09/30 | 601 | 610 | 590 | 590 | 299,000 |
1998/09/29 | 595 | 600 | 576 | 600 | 101,000 |
1998/09/28 | 580 | 600 | 580 | 599 | 151,000 |
1998/09/25 | 573 | 582 | 570 | 580 | 190,000 |
1998/09/24 | 589 | 595 | 575 | 586 | 140,000 |
1998/09/22 | 560 | 568 | 550 | 559 | 346,000 |
1998/09/21 | 594 | 594 | 570 | 570 | 158,000 |
1998/09/18 | 571 | 600 | 570 | 594 | 187,000 |
1998/09/17 | 582 | 589 | 573 | 580 | 169,000 |
1998/09/16 | 565 | 601 | 565 | 583 | 176,000 |
1998/09/14 | 554 | 560 | 553 | 555 | 426,000 |
1998/09/11 | 562 | 575 | 550 | 555 | 420,000 |
1998/09/10 | 612 | 612 | 591 | 592 | 293,000 |
1998/09/09 | 629 | 630 | 610 | 614 | 221,000 |
1998/09/08 | 642 | 642 | 630 | 638 | 251,000 |
1998/09/07 | 612 | 655 | 610 | 648 | 261,000 |
1998/09/04 | 611 | 618 | 611 | 612 | 222,000 |
1998/09/03 | 630 | 633 | 614 | 617 | 190,000 |
1998/09/02 | 636 | 651 | 636 | 646 | 95,000 |
1998/09/01 | 625 | 650 | 610 | 640 | 173,000 |
1998/08/31 | 632 | 635 | 630 | 635 | 99,000 |
1998/08/28 | 633 | 642 | 630 | 632 | 153,000 |
1998/08/27 | 650 | 658 | 636 | 642 | 141,000 |
1998/08/26 | 640 | 653 | 632 | 648 | 164,000 |
1998/08/25 | 655 | 665 | 645 | 646 | 274,000 |
1998/08/24 | 655 | 658 | 651 | 651 | 67,000 |
1998/08/21 | 680 | 680 | 674 | 675 | 104,000 |
1998/08/20 | 693 | 693 | 680 | 685 | 187,000 |
1998/08/19 | 695 | 695 | 690 | 693 | 105,000 |
1998/08/18 | 675 | 681 | 675 | 680 | 92,000 |
1998/08/17 | 680 | 680 | 663 | 664 | 167,000 |
1998/08/14 | 720 | 720 | 688 | 688 | 142,000 |
1998/08/13 | 708 | 720 | 704 | 717 | 199,000 |
1998/08/12 | 702 | 708 | 700 | 708 | 85,000 |
1998/08/11 | 720 | 720 | 705 | 709 | 153,000 |
1998/08/10 | 718 | 719 | 707 | 710 | 139,000 |
1998/08/07 | 715 | 715 | 708 | 708 | 171,000 |
1998/08/06 | 725 | 727 | 703 | 705 | 176,000 |
1998/08/05 | 730 | 740 | 730 | 736 | 52,000 |
1998/08/04 | 730 | 743 | 726 | 740 | 84,000 |
1998/08/03 | 735 | 743 | 725 | 730 | 110,000 |
1998/07/31 | 722 | 746 | 720 | 745 | 128,000 |
1998/07/30 | 706 | 722 | 706 | 722 | 116,000 |
1998/07/29 | 696 | 708 | 696 | 702 | 85,000 |
1998/07/28 | 700 | 705 | 695 | 705 | 71,000 |
1998/07/27 | 710 | 710 | 691 | 692 | 144,000 |
1998/07/24 | 717 | 717 | 701 | 711 | 239,000 |
1998/07/23 | 718 | 727 | 712 | 718 | 132,000 |
1998/07/22 | 755 | 755 | 715 | 735 | 267,000 |
1998/07/21 | 764 | 765 | 755 | 764 | 187,000 |
1998/07/17 | 759 | 760 | 738 | 753 | 107,000 |
1998/07/16 | 740 | 765 | 737 | 763 | 445,000 |
1998/07/15 | 735 | 735 | 725 | 732 | 146,000 |
1998/07/14 | 744 | 744 | 722 | 735 | 93,000 |
1998/07/13 | 712 | 748 | 712 | 748 | 109,000 |
1998/07/10 | 760 | 760 | 731 | 732 | 79,000 |
1998/07/09 | 766 | 766 | 744 | 753 | 128,000 |
1998/07/08 | 775 | 775 | 755 | 766 | 193,000 |
1998/07/07 | 758 | 769 | 750 | 769 | 257,000 |
1998/07/06 | 743 | 755 | 743 | 750 | 98,000 |
1998/07/03 | 750 | 750 | 732 | 744 | 206,000 |
1998/07/02 | 760 | 767 | 755 | 755 | 381,000 |
1998/07/01 | 741 | 755 | 735 | 755 | 259,000 |
1998/06/30 | 726 | 745 | 725 | 745 | 306,000 |
1998/06/29 | 723 | 725 | 712 | 723 | 191,000 |
1998/06/26 | 726 | 726 | 709 | 723 | 301,000 |
1998/06/25 | 693 | 716 | 690 | 716 | 314,000 |
1998/06/24 | 685 | 687 | 681 | 685 | 150,000 |
1998/06/23 | 699 | 699 | 685 | 685 | 74,000 |
1998/06/22 | 695 | 703 | 695 | 699 | 71,000 |
1998/06/19 | 686 | 692 | 675 | 685 | 180,000 |
1998/06/18 | 710 | 713 | 685 | 686 | 73,000 |
1998/06/17 | 661 | 679 | 656 | 679 | 166,000 |
1998/06/16 | 655 | 675 | 651 | 655 | 230,000 |
1998/06/15 | 680 | 680 | 665 | 667 | 165,000 |
1998/06/12 | 670 | 690 | 670 | 682 | 425,000 |
1998/06/11 | 676 | 689 | 672 | 672 | 92,000 |
1998/06/10 | 680 | 680 | 673 | 676 | 83,000 |
1998/06/09 | 674 | 675 | 669 | 670 | 113,000 |
1998/06/08 | 685 | 685 | 670 | 675 | 223,000 |
1998/06/05 | 682 | 686 | 682 | 685 | 63,000 |
1998/06/04 | 679 | 700 | 679 | 696 | 47,000 |
1998/06/03 | 703 | 703 | 681 | 690 | 161,000 |
1998/06/02 | 700 | 703 | 696 | 703 | 67,000 |
1998/06/01 | 714 | 715 | 701 | 705 | 146,000 |
1998/05/29 | 730 | 738 | 710 | 724 | 142,000 |
1998/05/28 | 719 | 730 | 716 | 730 | 216,000 |
1998/05/27 | 717 | 723 | 710 | 717 | 154,000 |
1998/05/26 | 718 | 725 | 710 | 720 | 237,000 |
1998/05/25 | 713 | 722 | 710 | 722 | 247,000 |
1998/05/22 | 700 | 710 | 690 | 710 | 306,000 |
1998/05/21 | 690 | 713 | 690 | 705 | 343,000 |
1998/05/20 | 680 | 690 | 678 | 689 | 229,000 |
1998/05/19 | 673 | 688 | 668 | 687 | 221,000 |
1998/05/18 | 665 | 672 | 655 | 668 | 121,000 |
1998/05/15 | 648 | 672 | 648 | 666 | 147,000 |
1998/05/14 | 654 | 670 | 650 | 658 | 223,000 |
1998/05/13 | 630 | 649 | 630 | 649 | 156,000 |
1998/05/12 | 659 | 660 | 646 | 648 | 174,000 |
1998/05/11 | 638 | 657 | 633 | 639 | 188,000 |
1998/05/08 | 628 | 630 | 616 | 618 | 519,000 |
1998/05/07 | 632 | 645 | 623 | 645 | 386,000 |
1998/05/06 | 658 | 658 | 622 | 622 | 325,000 |
1998/05/01 | 660 | 660 | 645 | 648 | 265,000 |
1998/04/30 | 651 | 658 | 648 | 652 | 391,000 |
1998/04/28 | 675 | 676 | 661 | 661 | 322,000 |
1998/04/27 | 682 | 700 | 681 | 691 | 112,000 |
1998/04/24 | 680 | 710 | 680 | 698 | 380,000 |
1998/04/23 | 690 | 695 | 682 | 689 | 192,000 |
1998/04/22 | 675 | 686 | 668 | 680 | 289,000 |
1998/04/21 | 689 | 689 | 664 | 673 | 402,000 |
1998/04/20 | 676 | 685 | 676 | 679 | 180,000 |
1998/04/17 | 690 | 695 | 670 | 671 | 398,000 |
1998/04/16 | 735 | 739 | 700 | 700 | 359,000 |
1998/04/15 | 722 | 732 | 715 | 720 | 116,000 |
1998/04/14 | 719 | 727 | 712 | 712 | 141,000 |
1998/04/13 | 720 | 720 | 694 | 700 | 41,000 |
1998/04/10 | 719 | 730 | 704 | 730 | 137,000 |
1998/04/09 | 703 | 730 | 691 | 719 | 162,000 |
1998/04/08 | 679 | 710 | 679 | 710 | 217,000 |
1998/04/07 | 664 | 670 | 658 | 670 | 361,000 |
1998/04/06 | 654 | 660 | 643 | 654 | 465,000 |
1998/04/03 | 666 | 680 | 656 | 664 | 482,000 |
1998/04/02 | 701 | 703 | 670 | 670 | 265,000 |
1998/04/01 | 734 | 743 | 711 | 718 | 124,000 |
1998/03/31 | 730 | 747 | 715 | 744 | 261,000 |
1998/03/30 | 754 | 754 | 730 | 734 | 117,000 |
1998/03/27 | 751 | 755 | 745 | 754 | 61,000 |
1998/03/26 | 734 | 753 | 734 | 750 | 94,000 |
1998/03/25 | 735 | 744 | 735 | 744 | 162,000 |
1998/03/24 | 739 | 745 | 729 | 745 | 168,000 |
1998/03/23 | 757 | 757 | 731 | 745 | 166,000 |
1998/03/20 | 750 | 751 | 744 | 750 | 166,000 |
1998/03/19 | 749 | 758 | 736 | 736 | 314,000 |
1998/03/18 | 759 | 759 | 742 | 746 | 158,000 |
1998/03/17 | 749 | 750 | 740 | 750 | 275,000 |
1998/03/16 | 755 | 755 | 742 | 745 | 123,000 |
1998/03/13 | 748 | 758 | 748 | 755 | 344,000 |
1998/03/12 | 720 | 745 | 710 | 745 | 107,000 |
1998/03/11 | 715 | 721 | 715 | 720 | 93,000 |
1998/03/10 | 720 | 722 | 700 | 711 | 177,000 |
1998/03/09 | 730 | 740 | 722 | 722 | 82,000 |
1998/03/06 | 741 | 741 | 737 | 740 | 80,000 |
1998/03/05 | 741 | 745 | 737 | 745 | 68,000 |
1998/03/04 | 741 | 756 | 741 | 745 | 52,000 |
1998/03/03 | 764 | 764 | 751 | 757 | 159,000 |
1998/03/02 | 760 | 760 | 745 | 754 | 164,000 |
1998/02/27 | 725 | 749 | 724 | 740 | 278,000 |
1998/02/26 | 709 | 720 | 695 | 715 | 90,000 |
1998/02/25 | 681 | 700 | 677 | 700 | 416,000 |
1998/02/24 | 705 | 705 | 689 | 694 | 433,000 |
1998/02/23 | 728 | 732 | 712 | 732 | 315,000 |
1998/02/20 | 725 | 749 | 725 | 743 | 743,000 |
1998/02/19 | 700 | 708 | 696 | 706 | 580,000 |
1998/02/18 | 694 | 709 | 694 | 705 | 120,000 |
1998/02/17 | 709 | 709 | 690 | 694 | 230,000 |
1998/02/16 | 715 | 715 | 680 | 699 | 474,000 |
1998/02/13 | 745 | 749 | 712 | 715 | 232,000 |
1998/02/12 | 779 | 780 | 747 | 755 | 424,000 |
1998/02/10 | 794 | 794 | 777 | 789 | 309,000 |
1998/02/09 | 797 | 797 | 787 | 794 | 1,037,000 |
1998/02/06 | 769 | 795 | 764 | 787 | 898,000 |
1998/02/05 | 719 | 760 | 713 | 760 | 291,000 |
1998/02/04 | 729 | 729 | 705 | 724 | 99,000 |
1998/02/03 | 701 | 730 | 701 | 710 | 238,000 |
1998/02/02 | 675 | 695 | 675 | 680 | 308,000 |
1998/01/30 | 698 | 699 | 686 | 688 | 364,000 |
1998/01/29 | 751 | 785 | 730 | 738 | 1,122,000 |
1998/01/28 | 730 | 765 | 730 | 751 | 827,000 |
1998/01/27 | 680 | 724 | 680 | 703 | 753,000 |
1998/01/26 | 634 | 680 | 630 | 680 | 559,000 |
1998/01/23 | 608 | 609 | 600 | 604 | 257,000 |
1998/01/22 | 600 | 610 | 595 | 599 | 467,000 |
1998/01/21 | 589 | 602 | 589 | 595 | 137,000 |
1998/01/20 | 580 | 580 | 565 | 572 | 156,000 |
1998/01/19 | 573 | 589 | 573 | 576 | 194,000 |
1998/01/16 | 517 | 553 | 515 | 553 | 250,000 |
1998/01/14 | 505 | 518 | 503 | 518 | 83,000 |
1998/01/13 | 487 | 487 | 470 | 485 | 164,000 |
1998/01/12 | 493 | 496 | 489 | 492 | 229,000 |
1998/01/09 | 530 | 530 | 501 | 508 | 91,000 |
1998/01/08 | 517 | 544 | 515 | 530 | 258,000 |
1998/01/07 | 503 | 518 | 497 | 518 | 144,000 |
1998/01/06 | 511 | 511 | 491 | 493 | 85,000 |
1998/01/05 | 519 | 520 | 515 | 515 | 28,000 |