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
2000/12/29 440 443 436 438 66,000
2000/12/28 441 445 434 440 91,000
2000/12/27 436 440 435 440 103,000
2000/12/26 441 442 436 436 96,000
2000/12/25 453 453 439 440 140,000
2000/12/22 434 436 427 433 117,000
2000/12/21 446 446 422 426 452,000
2000/12/20 457 458 451 454 234,000
2000/12/19 463 467 458 458 440,000
2000/12/18 467 468 463 463 196,000
2000/12/15 474 479 463 463 473,000
2000/12/14 484 484 471 471 249,000
2000/12/13 483 485 472 485 135,000
2000/12/12 486 489 480 483 81,000
2000/12/11 484 490 484 485 179,000
2000/12/08 462 479 462 474 536,000
2000/12/07 475 478 461 462 666,000
2000/12/06 509 513 483 483 258,000
2000/12/05 520 520 509 509 395,000
2000/12/04 495 508 495 501 290,000
2000/12/01 490 500 485 498 230,000
2000/11/30 468 480 465 480 181,000
2000/11/29 475 483 475 478 166,000
2000/11/28 470 479 470 478 376,000
2000/11/27 478 478 470 475 212,000
2000/11/24 465 479 465 468 217,000
2000/11/22 458 475 457 465 433,000
2000/11/21 491 497 475 478 174,000
2000/11/20 508 508 497 499 133,000
2000/11/17 487 495 487 492 204,000
2000/11/16 489 493 483 483 161,000
2000/11/15 491 500 490 490 205,000
2000/11/14 490 493 488 488 140,000
2000/11/13 491 498 491 495 210,000
2000/11/10 511 513 498 506 189,000
2000/11/09 522 522 511 511 110,000
2000/11/08 520 525 517 522 126,000
2000/11/07 525 525 510 510 155,000
2000/11/06 509 519 508 515 171,000
2000/11/02 495 504 492 504 150,000
2000/11/01 496 500 495 498 165,000
2000/10/31 483 498 483 493 96,000
2000/10/30 491 495 481 488 246,000
2000/10/27 514 515 497 500 101,000
2000/10/26 504 507 490 507 197,000
2000/10/25 514 515 503 504 127,000
2000/10/24 511 519 510 510 138,000
2000/10/23 505 510 504 509 194,000
2000/10/20 511 511 501 504 165,000
2000/10/19 499 503 496 501 177,000
2000/10/18 490 498 485 495 336,000
2000/10/17 508 508 490 490 191,000
2000/10/16 503 520 503 509 212,000
2000/10/13 500 501 486 501 159,000
2000/10/12 506 506 500 503 110,000
2000/10/11 512 512 500 506 115,000
2000/10/10 510 514 506 513 114,000
2000/10/06 512 523 510 515 208,000
2000/10/05 521 521 509 515 224,000
2000/10/04 524 525 517 521 114,000
2000/10/03 516 520 514 515 224,000
2000/10/02 510 538 506 538 175,000
2000/09/29 508 517 507 517 281,000
2000/09/28 503 510 501 501 150,000
2000/09/27 510 514 502 502 192,000
2000/09/26 506 514 506 514 257,000
2000/09/25 501 510 501 508 561,000
2000/09/22 510 510 500 504 151,000
2000/09/21 511 515 510 510 258,000
2000/09/20 510 511 509 510 372,000
2000/09/19 506 511 500 511 210,000
2000/09/18 504 508 501 504 82,000
2000/09/14 510 510 502 504 153,000
2000/09/13 510 517 500 503 263,000
2000/09/12 514 514 497 500 351,000
2000/09/11 522 529 511 515 120,000
2000/09/08 519 522 512 522 313,000
2000/09/07 535 535 516 522 259,000
2000/09/06 531 531 515 515 308,000
2000/09/05 545 545 531 535 156,000
2000/09/04 535 540 534 540 204,000
2000/09/01 539 539 530 531 337,000
2000/08/31 555 560 536 539 403,000
2000/08/30 565 565 556 560 166,000
2000/08/29 565 565 560 565 260,000
2000/08/28 580 580 550 580 670,000
2000/08/25 593 595 570 582 360,000
2000/08/24 590 600 587 590 259,000
2000/08/23 610 610 588 590 127,000
2000/08/22 605 607 598 600 124,000
2000/08/21 610 610 580 599 71,000
2000/08/18 602 608 590 600 130,000
2000/08/17 619 620 601 601 62,000
2000/08/16 624 625 615 619 88,000
2000/08/15 620 634 611 625 168,000
2000/08/14 620 620 599 617 261,000
2000/08/11 580 620 580 620 240,000
2000/08/10 598 600 580 584 92,000
2000/08/09 600 606 591 598 117,000
2000/08/08 641 641 600 600 470,000
2000/08/07 573 583 570 577 224,000
2000/08/04 573 573 560 565 208,000
2000/08/03 571 577 550 556 153,000
2000/08/02 580 584 566 566 174,000
2000/08/01 550 596 550 580 406,000
2000/07/31 565 565 550 558 239,000
2000/07/28 580 580 571 577 219,000
2000/07/27 600 605 583 587 214,000
2000/07/26 602 606 602 606 273,000
2000/07/25 599 608 599 602 419,000
2000/07/24 635 635 570 599 701,000
2000/07/21 658 667 639 641 291,000
2000/07/19 665 665 633 633 336,000
2000/07/18 676 680 665 665 435,000
2000/07/17 699 700 689 698 262,000
2000/07/14 672 699 672 699 284,000
2000/07/13 686 686 666 666 333,000
2000/07/12 695 710 685 686 894,000
2000/07/11 695 695 689 694 450,000
2000/07/10 688 692 682 692 428,000
2000/07/07 692 692 672 678 397,000
2000/07/06 655 683 648 672 428,000
2000/07/05 670 675 656 658 664,000
2000/07/04 695 695 660 670 677,000
2000/07/03 694 695 675 693 1,187,000
2000/06/30 683 684 660 676 849,000
2000/06/29 690 695 675 680 909,000
2000/06/28 668 688 664 680 2,114,000
2000/06/27 640 659 635 659 1,072,000
2000/06/26 635 639 623 631 349,000
2000/06/23 625 635 618 626 1,214,000
2000/06/22 625 642 621 628 3,019,000
2000/06/21 594 620 585 619 2,947,000
2000/06/20 563 594 558 593 2,434,000
2000/06/19 580 580 560 568 464,000
2000/06/16 573 582 568 571 750,000
2000/06/15 579 579 561 563 513,000
2000/06/14 570 578 558 566 520,000
2000/06/13 578 578 560 570 371,000
2000/06/12 590 590 573 578 1,171,000
2000/06/09 590 600 572 580 3,014,000
2000/06/08 545 574 538 570 3,308,000
2000/06/07 515 536 512 536 1,402,000
2000/06/06 516 516 501 509 881,000
2000/06/05 520 524 503 508 851,000
2000/06/02 530 530 513 516 482,000
2000/06/01 500 530 495 520 745,000
2000/05/31 539 539 495 495 709,000
2000/05/30 540 545 530 530 556,000
2000/05/29 571 590 530 548 1,448,000
2000/05/26 527 537 527 531 410,000
2000/05/25 523 535 523 527 672,000
2000/05/24 515 524 515 520 582,000
2000/05/23 516 534 516 525 570,000
2000/05/22 506 534 500 526 790,000
2000/05/19 505 516 505 510 559,000
2000/05/18 487 506 486 502 372,000
2000/05/17 487 501 487 497 372,000
2000/05/16 485 502 485 492 423,000
2000/05/15 480 500 480 500 398,000
2000/05/12 480 485 475 482 293,000
2000/05/11 480 480 470 476 471,000
2000/05/10 480 490 480 480 277,000
2000/05/09 478 491 472 491 316,000
2000/05/08 475 478 465 478 156,000
2000/05/02 467 484 465 465 311,000
2000/05/01 465 473 461 472 128,000
2000/04/28 475 480 475 479 245,000
2000/04/27 480 480 470 470 257,000
2000/04/26 490 495 483 487 391,000
2000/04/25 483 500 481 492 1,379,000
2000/04/24 492 505 487 496 425,000
2000/04/21 478 497 470 487 900,000
2000/04/20 456 475 454 473 336,000
2000/04/19 455 466 450 461 291,000
2000/04/18 455 458 435 440 266,000
2000/04/17 450 451 415 440 485,000
2000/04/14 479 486 465 472 728,000
2000/04/13 450 475 450 474 706,000
2000/04/12 446 452 444 450 479,000
2000/04/11 454 460 445 445 337,000
2000/04/10 455 457 450 450 130,000
2000/04/07 451 451 447 448 204,000
2000/04/06 455 459 444 446 341,000
2000/04/05 462 465 451 459 338,000
2000/04/04 464 475 461 465 344,000
2000/04/03 450 470 450 465 414,000
2000/03/31 445 460 442 450 236,000
2000/03/30 448 448 435 440 127,000
2000/03/29 447 450 441 445 119,000
2000/03/28 450 450 432 447 214,000
2000/03/27 440 450 439 448 340,000
2000/03/24 440 445 428 431 236,000
2000/03/23 425 440 425 440 147,000
2000/03/22 436 437 430 430 149,000
2000/03/21 443 445 435 438 264,000
2000/03/17 438 445 435 438 195,000
2000/03/16 418 430 418 430 127,000
2000/03/15 420 424 415 418 152,000
2000/03/14 449 449 422 430 299,000
2000/03/13 418 449 416 444 545,000
2000/03/10 405 414 405 414 669,000
2000/03/09 422 422 407 415 267,000
2000/03/08 425 426 418 420 153,000
2000/03/07 440 441 429 435 312,000
2000/03/06 444 451 435 435 240,000
2000/03/03 434 450 432 435 224,000
2000/03/02 434 448 430 436 547,000
2000/03/01 415 430 415 429 168,000
2000/02/29 415 420 407 415 247,000
2000/02/28 415 415 400 406 293,000
2000/02/25 410 416 409 414 230,000
2000/02/24 405 419 405 411 243,000
2000/02/23 398 410 393 403 229,000
2000/02/22 393 400 390 395 259,000
2000/02/21 405 406 390 390 459,000
2000/02/18 425 428 393 399 419,000
2000/02/17 427 430 424 424 186,000
2000/02/16 425 429 421 422 218,000
2000/02/15 435 435 420 425 269,000
2000/02/14 439 440 430 435 197,000
2000/02/10 446 449 437 438 182,000
2000/02/09 448 452 446 446 158,000
2000/02/08 459 459 440 440 331,000
2000/02/07 465 468 455 456 197,000
2000/02/04 471 472 465 465 169,000
2000/02/03 473 480 472 472 163,000
2000/02/02 488 488 471 471 234,000
2000/02/01 490 490 480 484 188,000
2000/01/31 485 492 481 492 226,000
2000/01/28 498 501 480 481 227,000
2000/01/27 509 509 496 500 143,000
2000/01/26 510 512 506 509 188,000
2000/01/25 505 512 500 509 214,000
2000/01/24 511 515 508 515 196,000
2000/01/21 515 515 509 515 330,000
2000/01/20 518 520 515 517 272,000
2000/01/19 520 530 515 527 514,000
2000/01/18 535 549 530 543 469,000
2000/01/17 520 535 509 526 395,000
2000/01/14 518 526 515 526 457,000
2000/01/13 485 516 483 514 384,000
2000/01/12 483 485 478 479 110,000
2000/01/11 478 483 473 478 138,000
2000/01/07 464 481 464 473 140,000
2000/01/06 453 466 453 463 120,000
2000/01/05 457 459 445 445 394,000
2000/01/04 470 470 453 457 125,000

このページの先頭へ