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
1999/12/30 470 473 470 473 41,000
1999/12/29 465 482 465 470 78,000
1999/12/28 489 489 475 475 65,000
1999/12/27 485 488 477 485 121,000
1999/12/24 490 491 486 486 92,000
1999/12/22 488 495 488 490 264,000
1999/12/21 486 490 485 489 312,000
1999/12/20 485 490 480 483 226,000
1999/12/17 490 490 480 485 258,000
1999/12/16 484 494 482 485 553,000
1999/12/15 491 495 480 484 160,000
1999/12/14 490 498 488 490 164,000
1999/12/13 500 502 490 490 350,000
1999/12/10 495 503 490 500 515,000
1999/12/09 470 472 460 470 442,000
1999/12/08 489 490 471 471 284,000
1999/12/07 475 499 475 493 154,000
1999/12/06 500 507 476 476 565,000
1999/12/03 502 507 498 507 1,223,000
1999/12/02 504 505 494 500 529,000
1999/12/01 469 508 465 499 1,473,000
1999/11/30 479 479 459 470 743,000
1999/11/29 429 434 424 424 317,000
1999/11/26 440 447 430 430 339,000
1999/11/25 462 462 420 440 933,000
1999/11/24 475 475 460 460 316,000
1999/11/22 500 505 460 463 225,000
1999/11/19 510 520 496 500 324,000
1999/11/18 480 518 480 506 419,000
1999/11/17 457 470 457 460 520,000
1999/11/16 452 475 450 452 667,000
1999/11/15 479 484 450 452 302,000
1999/11/12 500 506 470 479 344,000
1999/11/11 530 532 505 507 305,000
1999/11/10 545 545 520 530 145,000
1999/11/09 540 550 538 550 384,000
1999/11/08 559 569 548 548 302,000
1999/11/05 570 570 552 554 499,000
1999/11/04 560 580 556 570 211,000
1999/11/02 560 560 555 555 148,000
1999/11/01 561 566 550 550 164,000
1999/10/29 580 583 545 549 534,000
1999/10/28 560 560 543 559 145,000
1999/10/27 539 547 529 547 134,000
1999/10/26 546 547 532 535 195,000
1999/10/25 545 554 539 554 384,000
1999/10/22 542 552 536 545 303,000
1999/10/21 531 560 530 549 526,000
1999/10/20 525 535 525 529 781,000
1999/10/19 560 560 523 523 524,000
1999/10/18 560 564 533 540 322,000
1999/10/15 582 583 565 569 554,000
1999/10/14 576 586 561 561 374,000
1999/10/13 600 600 576 576 130,000
1999/10/12 585 604 585 591 209,000
1999/10/08 580 580 573 573 311,000
1999/10/07 587 590 581 581 418,000
1999/10/06 595 595 586 586 206,000
1999/10/05 605 620 595 596 142,000
1999/10/04 605 605 595 597 278,000
1999/10/01 604 620 604 615 147,000
1999/09/30 619 640 615 623 202,000
1999/09/29 629 629 595 599 145,000
1999/09/28 607 630 607 630 93,000
1999/09/27 607 620 598 598 199,000
1999/09/24 617 642 600 600 184,000
1999/09/22 620 630 610 630 235,000
1999/09/21 638 641 635 641 87,000
1999/09/20 649 658 638 658 92,000
1999/09/17 627 659 625 659 161,000
1999/09/16 641 641 620 630 220,000
1999/09/14 656 663 650 650 140,000
1999/09/13 661 668 655 668 118,000
1999/09/10 660 670 656 656 283,000
1999/09/09 677 677 661 665 109,000
1999/09/08 672 688 671 686 357,000
1999/09/07 671 674 670 671 143,000
1999/09/06 681 687 678 678 66,000
1999/09/03 672 694 672 688 135,000
1999/09/02 675 680 656 672 173,000
1999/09/01 676 680 665 680 220,000
1999/08/31 680 688 656 656 281,000
1999/08/30 685 690 679 679 85,000
1999/08/27 697 701 685 685 121,000
1999/08/26 690 695 685 687 243,000
1999/08/25 690 700 686 687 74,000
1999/08/24 710 713 698 700 146,000
1999/08/23 713 715 703 703 60,000
1999/08/20 714 718 710 713 163,000
1999/08/19 700 709 700 709 266,000
1999/08/18 710 710 692 700 181,000
1999/08/17 719 725 709 711 103,000
1999/08/16 708 729 708 729 59,000
1999/08/13 688 719 688 719 155,000
1999/08/12 690 701 681 686 87,000
1999/08/11 685 700 681 700 110,000
1999/08/10 695 704 683 704 46,000
1999/08/09 695 701 695 698 75,000
1999/08/06 680 699 680 690 84,000
1999/08/05 688 700 682 690 276,000
1999/08/04 714 716 692 695 335,000
1999/08/03 713 720 710 714 186,000
1999/08/02 720 724 715 723 87,000
1999/07/30 725 725 717 720 91,000
1999/07/29 731 732 718 732 94,000
1999/07/28 749 749 731 731 46,000
1999/07/27 731 750 731 749 185,000
1999/07/26 725 745 725 731 65,000
1999/07/23 723 729 723 725 206,000
1999/07/22 750 753 740 750 109,000
1999/07/21 760 769 751 769 95,000
1999/07/19 748 760 748 751 76,000
1999/07/16 745 759 745 751 105,000
1999/07/15 774 780 740 743 276,000
1999/07/14 785 785 764 764 169,000
1999/07/13 784 791 772 775 311,000
1999/07/12 753 787 748 784 648,000
1999/07/09 724 760 724 752 409,000
1999/07/08 720 726 715 726 352,000
1999/07/07 718 718 711 715 186,000
1999/07/06 721 723 710 718 322,000
1999/07/05 732 732 718 718 334,000
1999/07/02 734 734 715 716 233,000
1999/07/01 720 730 713 724 395,000
1999/06/30 745 747 720 720 182,000
1999/06/29 745 748 735 740 231,000
1999/06/28 754 754 740 740 214,000
1999/06/25 745 755 741 745 474,000
1999/06/24 745 745 730 733 139,000
1999/06/23 750 753 740 740 171,000
1999/06/22 765 765 747 750 344,000
1999/06/21 758 761 755 760 377,000
1999/06/18 740 755 740 748 124,000
1999/06/17 735 740 732 735 183,000
1999/06/16 740 746 730 737 173,000
1999/06/15 749 755 732 739 158,000
1999/06/14 740 755 740 749 73,000
1999/06/11 740 755 740 754 356,000
1999/06/10 731 757 731 747 377,000
1999/06/09 725 726 718 726 210,000
1999/06/08 725 728 715 715 106,000
1999/06/07 702 715 702 715 363,000
1999/06/04 721 721 712 715 114,000
1999/06/03 729 736 720 725 24,000
1999/06/02 739 740 732 736 134,000
1999/06/01 722 737 719 732 120,000
1999/05/31 720 737 715 737 178,000
1999/05/28 728 734 695 713 410,000
1999/05/27 730 738 727 738 154,000
1999/05/26 720 724 691 720 571,000
1999/05/25 726 737 721 722 230,000
1999/05/24 738 760 738 756 252,000
1999/05/21 744 744 717 718 493,000
1999/05/20 777 785 760 760 173,000
1999/05/19 781 782 764 777 244,000
1999/05/18 818 822 808 821 217,000
1999/05/17 820 825 805 823 146,000
1999/05/14 835 840 827 834 267,000
1999/05/13 826 835 822 827 129,000
1999/05/12 830 845 821 830 160,000
1999/05/11 835 840 828 837 387,000
1999/05/10 838 840 835 838 310,000
1999/05/07 838 839 830 839 349,000
1999/05/06 815 837 808 833 710,000
1999/04/30 790 791 782 790 127,000
1999/04/28 781 797 781 790 170,000
1999/04/27 790 800 790 795 189,000
1999/04/26 785 816 785 810 407,000
1999/04/23 803 811 800 805 194,000
1999/04/22 780 805 780 800 271,000
1999/04/21 785 796 785 790 211,000
1999/04/20 784 795 770 795 134,000
1999/04/19 785 799 770 786 137,000
1999/04/16 806 806 793 793 260,000
1999/04/15 799 808 797 807 317,000
1999/04/14 790 791 770 791 253,000
1999/04/13 775 796 773 794 350,000
1999/04/12 768 790 768 768 160,000
1999/04/09 810 816 790 798 299,000
1999/04/08 806 810 790 810 254,000
1999/04/07 790 820 790 816 876,000
1999/04/06 795 795 755 790 454,000
1999/04/05 748 800 745 793 1,334,000
1999/04/02 707 710 692 705 233,000
1999/04/01 671 720 660 710 476,000
1999/03/31 655 680 641 671 191,000
1999/03/30 679 679 656 657 111,000
1999/03/29 689 689 668 668 91,000
1999/03/26 686 694 675 689 211,000
1999/03/25 700 704 694 699 487,000
1999/03/24 659 683 650 680 530,000
1999/03/23 650 669 645 661 383,000
1999/03/19 636 648 630 640 269,000
1999/03/18 651 664 630 630 304,000
1999/03/17 645 648 635 641 178,000
1999/03/16 639 645 635 645 302,000
1999/03/15 643 643 635 640 123,000
1999/03/12 666 666 643 643 183,000
1999/03/11 646 654 640 646 194,000
1999/03/10 646 658 645 645 44,000
1999/03/09 660 660 645 645 78,000
1999/03/08 660 670 640 651 97,000
1999/03/05 640 660 630 660 254,000
1999/03/04 638 648 633 648 246,000
1999/03/03 611 621 610 620 231,000
1999/03/02 619 621 605 613 196,000
1999/03/01 620 639 620 639 48,000
1999/02/26 635 640 620 620 154,000
1999/02/25 630 640 630 630 40,000
1999/02/24 638 641 636 641 84,000
1999/02/23 638 648 638 643 127,000
1999/02/22 619 640 619 640 138,000
1999/02/19 612 614 604 609 91,000
1999/02/18 607 612 606 608 69,000
1999/02/17 625 625 600 600 112,000
1999/02/16 615 622 607 615 240,000
1999/02/15 607 624 607 615 149,000
1999/02/12 621 621 603 603 161,000
1999/02/10 625 625 614 616 89,000
1999/02/09 630 640 624 633 44,000
1999/02/08 626 632 622 630 14,000
1999/02/05 631 635 629 632 100,000
1999/02/04 643 646 635 635 53,000
1999/02/03 650 655 629 653 112,000
1999/02/02 669 669 657 665 82,000
1999/02/01 678 678 657 669 186,000
1999/01/29 687 688 677 678 39,000
1999/01/28 685 695 677 690 161,000
1999/01/27 677 685 677 681 180,000
1999/01/26 662 685 658 677 132,000
1999/01/25 634 665 634 663 174,000
1999/01/22 635 640 634 635 130,000
1999/01/21 657 657 650 652 162,000
1999/01/20 648 650 640 650 116,000
1999/01/19 641 649 640 649 106,000
1999/01/18 632 640 631 633 125,000
1999/01/14 610 627 604 624 210,000
1999/01/13 600 610 598 610 175,000
1999/01/12 598 605 594 596 113,000
1999/01/11 610 610 591 600 136,000
1999/01/08 604 610 596 610 279,000
1999/01/07 604 620 604 610 268,000
1999/01/06 586 598 586 593 98,000
1999/01/05 609 609 575 580 114,000
1999/01/04 609 611 600 600 28,000

このページの先頭へ