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 |
|---|---|---|---|---|---|
| 2001/12/28 | 465 | 470 | 460 | 470 | 89,000 |
| 2001/12/27 | 462 | 463 | 455 | 460 | 108,000 |
| 2001/12/26 | 460 | 463 | 453 | 457 | 68,000 |
| 2001/12/25 | 465 | 468 | 457 | 467 | 138,000 |
| 2001/12/21 | 455 | 465 | 449 | 465 | 182,000 |
| 2001/12/20 | 439 | 460 | 439 | 460 | 154,000 |
| 2001/12/19 | 451 | 455 | 436 | 442 | 191,000 |
| 2001/12/18 | 462 | 465 | 451 | 452 | 155,000 |
| 2001/12/17 | 462 | 467 | 450 | 452 | 146,000 |
| 2001/12/14 | 465 | 470 | 460 | 460 | 510,000 |
| 2001/12/13 | 470 | 473 | 468 | 473 | 210,000 |
| 2001/12/12 | 474 | 475 | 466 | 469 | 164,000 |
| 2001/12/11 | 489 | 489 | 465 | 465 | 130,000 |
| 2001/12/10 | 490 | 493 | 484 | 484 | 96,000 |
| 2001/12/07 | 500 | 504 | 495 | 495 | 147,000 |
| 2001/12/06 | 501 | 510 | 501 | 510 | 138,000 |
| 2001/12/05 | 515 | 515 | 494 | 505 | 281,000 |
| 2001/12/04 | 525 | 525 | 505 | 506 | 431,000 |
| 2001/12/03 | 519 | 523 | 505 | 515 | 161,000 |
| 2001/11/30 | 510 | 537 | 504 | 537 | 255,000 |
| 2001/11/29 | 515 | 520 | 509 | 514 | 130,000 |
| 2001/11/28 | 521 | 530 | 511 | 514 | 288,000 |
| 2001/11/27 | 537 | 538 | 531 | 531 | 285,000 |
| 2001/11/26 | 517 | 540 | 517 | 540 | 375,000 |
| 2001/11/22 | 520 | 520 | 507 | 507 | 144,000 |
| 2001/11/21 | 505 | 515 | 503 | 513 | 171,000 |
| 2001/11/20 | 519 | 528 | 510 | 515 | 349,000 |
| 2001/11/19 | 530 | 530 | 506 | 509 | 258,000 |
| 2001/11/16 | 527 | 527 | 510 | 521 | 245,000 |
| 2001/11/15 | 513 | 530 | 505 | 529 | 268,000 |
| 2001/11/14 | 520 | 527 | 499 | 505 | 409,000 |
| 2001/11/13 | 518 | 533 | 510 | 520 | 472,000 |
| 2001/11/12 | 527 | 534 | 513 | 513 | 318,000 |
| 2001/11/09 | 535 | 538 | 530 | 535 | 510,000 |
| 2001/11/08 | 518 | 538 | 518 | 538 | 701,000 |
| 2001/11/07 | 525 | 534 | 520 | 522 | 1,171,000 |
| 2001/11/06 | 483 | 515 | 480 | 512 | 708,000 |
| 2001/11/05 | 490 | 490 | 478 | 481 | 290,000 |
| 2001/11/02 | 482 | 495 | 480 | 490 | 168,000 |
| 2001/11/01 | 498 | 499 | 481 | 487 | 148,000 |
| 2001/10/31 | 482 | 494 | 482 | 493 | 106,000 |
| 2001/10/30 | 472 | 495 | 471 | 491 | 103,000 |
| 2001/10/29 | 495 | 501 | 472 | 472 | 93,000 |
| 2001/10/26 | 506 | 514 | 490 | 495 | 226,000 |
| 2001/10/25 | 510 | 515 | 507 | 509 | 212,000 |
| 2001/10/24 | 500 | 520 | 500 | 505 | 517,000 |
| 2001/10/23 | 485 | 499 | 485 | 495 | 262,000 |
| 2001/10/22 | 489 | 489 | 474 | 485 | 79,000 |
| 2001/10/19 | 478 | 479 | 474 | 479 | 49,000 |
| 2001/10/18 | 474 | 481 | 471 | 478 | 138,000 |
| 2001/10/17 | 484 | 489 | 480 | 489 | 92,000 |
| 2001/10/16 | 483 | 489 | 479 | 489 | 202,000 |
| 2001/10/15 | 473 | 485 | 473 | 483 | 91,000 |
| 2001/10/12 | 484 | 487 | 480 | 487 | 166,000 |
| 2001/10/11 | 471 | 485 | 471 | 479 | 139,000 |
| 2001/10/10 | 460 | 482 | 458 | 471 | 224,000 |
| 2001/10/09 | 471 | 477 | 452 | 452 | 104,000 |
| 2001/10/05 | 481 | 481 | 466 | 471 | 116,000 |
| 2001/10/04 | 485 | 487 | 476 | 487 | 132,000 |
| 2001/10/03 | 485 | 489 | 475 | 475 | 105,000 |
| 2001/10/02 | 479 | 481 | 464 | 481 | 172,000 |
| 2001/10/01 | 467 | 483 | 457 | 482 | 146,000 |
| 2001/09/28 | 441 | 464 | 441 | 462 | 357,000 |
| 2001/09/27 | 436 | 440 | 432 | 440 | 176,000 |
| 2001/09/26 | 440 | 440 | 431 | 437 | 129,000 |
| 2001/09/25 | 435 | 443 | 435 | 435 | 207,000 |
| 2001/09/21 | 444 | 444 | 417 | 421 | 327,000 |
| 2001/09/20 | 445 | 447 | 442 | 446 | 236,000 |
| 2001/09/19 | 451 | 470 | 451 | 465 | 365,000 |
| 2001/09/18 | 423 | 446 | 423 | 430 | 227,000 |
| 2001/09/17 | 439 | 440 | 416 | 418 | 205,000 |
| 2001/09/14 | 460 | 465 | 439 | 445 | 291,000 |
| 2001/09/13 | 422 | 440 | 422 | 440 | 163,000 |
| 2001/09/12 | 440 | 440 | 416 | 420 | 214,000 |
| 2001/09/11 | 456 | 461 | 450 | 454 | 108,000 |
| 2001/09/10 | 468 | 470 | 453 | 453 | 149,000 |
| 2001/09/07 | 470 | 475 | 467 | 470 | 66,000 |
| 2001/09/06 | 480 | 480 | 470 | 473 | 216,000 |
| 2001/09/05 | 460 | 470 | 458 | 470 | 299,000 |
| 2001/09/04 | 471 | 479 | 451 | 458 | 378,000 |
| 2001/09/03 | 492 | 496 | 474 | 476 | 324,000 |
| 2001/08/31 | 500 | 510 | 500 | 510 | 174,000 |
| 2001/08/30 | 517 | 517 | 503 | 513 | 175,000 |
| 2001/08/29 | 521 | 526 | 517 | 522 | 362,000 |
| 2001/08/28 | 497 | 530 | 497 | 530 | 642,000 |
| 2001/08/27 | 498 | 505 | 492 | 498 | 368,000 |
| 2001/08/24 | 494 | 501 | 491 | 498 | 306,000 |
| 2001/08/23 | 494 | 494 | 485 | 491 | 221,000 |
| 2001/08/22 | 492 | 492 | 483 | 489 | 215,000 |
| 2001/08/21 | 483 | 496 | 481 | 492 | 290,000 |
| 2001/08/20 | 480 | 482 | 474 | 474 | 177,000 |
| 2001/08/17 | 472 | 481 | 471 | 478 | 299,000 |
| 2001/08/16 | 476 | 478 | 465 | 471 | 248,000 |
| 2001/08/15 | 480 | 485 | 476 | 476 | 189,000 |
| 2001/08/14 | 470 | 483 | 470 | 476 | 228,000 |
| 2001/08/13 | 484 | 484 | 468 | 470 | 177,000 |
| 2001/08/10 | 486 | 490 | 481 | 483 | 166,000 |
| 2001/08/09 | 492 | 492 | 483 | 483 | 180,000 |
| 2001/08/08 | 501 | 503 | 493 | 494 | 224,000 |
| 2001/08/07 | 502 | 508 | 501 | 508 | 162,000 |
| 2001/08/06 | 512 | 518 | 507 | 510 | 215,000 |
| 2001/08/03 | 515 | 517 | 511 | 512 | 187,000 |
| 2001/08/02 | 500 | 514 | 498 | 514 | 253,000 |
| 2001/08/01 | 491 | 499 | 491 | 495 | 143,000 |
| 2001/07/31 | 486 | 492 | 485 | 492 | 172,000 |
| 2001/07/30 | 496 | 496 | 485 | 485 | 122,000 |
| 2001/07/27 | 494 | 495 | 491 | 491 | 97,000 |
| 2001/07/26 | 500 | 503 | 495 | 500 | 125,000 |
| 2001/07/25 | 482 | 502 | 482 | 501 | 241,000 |
| 2001/07/24 | 481 | 496 | 474 | 496 | 257,000 |
| 2001/07/23 | 510 | 510 | 475 | 481 | 182,000 |
| 2001/07/19 | 494 | 496 | 486 | 496 | 843,000 |
| 2001/07/18 | 512 | 512 | 484 | 484 | 149,000 |
| 2001/07/17 | 519 | 521 | 511 | 511 | 195,000 |
| 2001/07/16 | 524 | 529 | 517 | 529 | 197,000 |
| 2001/07/13 | 512 | 520 | 510 | 520 | 238,000 |
| 2001/07/12 | 505 | 509 | 496 | 508 | 207,000 |
| 2001/07/11 | 511 | 512 | 502 | 505 | 193,000 |
| 2001/07/10 | 518 | 518 | 509 | 515 | 187,000 |
| 2001/07/09 | 521 | 522 | 503 | 508 | 372,000 |
| 2001/07/06 | 528 | 531 | 518 | 531 | 292,000 |
| 2001/07/05 | 541 | 541 | 530 | 540 | 176,000 |
| 2001/07/04 | 550 | 551 | 541 | 545 | 258,000 |
| 2001/07/03 | 555 | 557 | 550 | 554 | 153,000 |
| 2001/07/02 | 565 | 567 | 541 | 553 | 405,000 |
| 2001/06/29 | 560 | 565 | 553 | 558 | 360,000 |
| 2001/06/28 | 552 | 567 | 552 | 558 | 849,000 |
| 2001/06/27 | 559 | 559 | 549 | 549 | 556,000 |
| 2001/06/26 | 540 | 558 | 537 | 549 | 1,189,000 |
| 2001/06/25 | 540 | 544 | 537 | 540 | 701,000 |
| 2001/06/22 | 518 | 537 | 514 | 535 | 765,000 |
| 2001/06/21 | 510 | 510 | 501 | 508 | 271,000 |
| 2001/06/20 | 496 | 499 | 490 | 492 | 140,000 |
| 2001/06/19 | 499 | 502 | 492 | 496 | 175,000 |
| 2001/06/18 | 497 | 499 | 494 | 499 | 119,000 |
| 2001/06/15 | 501 | 507 | 490 | 507 | 259,000 |
| 2001/06/14 | 505 | 509 | 501 | 507 | 173,000 |
| 2001/06/13 | 500 | 509 | 500 | 505 | 130,000 |
| 2001/06/12 | 525 | 525 | 502 | 507 | 271,000 |
| 2001/06/11 | 526 | 530 | 523 | 525 | 460,000 |
| 2001/06/08 | 527 | 530 | 516 | 524 | 1,236,000 |
| 2001/06/07 | 517 | 524 | 517 | 524 | 811,000 |
| 2001/06/06 | 509 | 516 | 509 | 513 | 681,000 |
| 2001/06/05 | 503 | 509 | 500 | 507 | 373,000 |
| 2001/06/04 | 500 | 503 | 496 | 503 | 187,000 |
| 2001/06/01 | 498 | 499 | 495 | 495 | 160,000 |
| 2001/05/31 | 494 | 499 | 483 | 483 | 404,000 |
| 2001/05/30 | 498 | 502 | 494 | 495 | 161,000 |
| 2001/05/29 | 503 | 503 | 498 | 502 | 138,000 |
| 2001/05/28 | 507 | 507 | 498 | 501 | 221,000 |
| 2001/05/25 | 509 | 512 | 503 | 507 | 416,000 |
| 2001/05/24 | 507 | 509 | 498 | 509 | 355,000 |
| 2001/05/23 | 510 | 510 | 502 | 509 | 517,000 |
| 2001/05/22 | 504 | 508 | 498 | 505 | 655,000 |
| 2001/05/21 | 495 | 500 | 488 | 499 | 184,000 |
| 2001/05/18 | 486 | 491 | 485 | 489 | 247,000 |
| 2001/05/17 | 495 | 495 | 481 | 483 | 176,000 |
| 2001/05/16 | 494 | 499 | 491 | 495 | 315,000 |
| 2001/05/15 | 486 | 500 | 481 | 498 | 442,000 |
| 2001/05/14 | 490 | 493 | 485 | 486 | 272,000 |
| 2001/05/11 | 487 | 493 | 485 | 487 | 186,000 |
| 2001/05/10 | 482 | 493 | 482 | 487 | 128,000 |
| 2001/05/09 | 495 | 495 | 476 | 481 | 324,000 |
| 2001/05/08 | 510 | 512 | 497 | 500 | 277,000 |
| 2001/05/07 | 523 | 523 | 512 | 516 | 320,000 |
| 2001/05/02 | 515 | 523 | 512 | 523 | 519,000 |
| 2001/05/01 | 512 | 517 | 509 | 515 | 366,000 |
| 2001/04/27 | 507 | 516 | 505 | 509 | 162,000 |
| 2001/04/26 | 511 | 517 | 507 | 517 | 621,000 |
| 2001/04/25 | 495 | 511 | 494 | 506 | 400,000 |
| 2001/04/24 | 493 | 495 | 487 | 495 | 258,000 |
| 2001/04/23 | 499 | 500 | 483 | 486 | 429,000 |
| 2001/04/20 | 494 | 504 | 493 | 500 | 534,000 |
| 2001/04/19 | 501 | 504 | 487 | 495 | 459,000 |
| 2001/04/18 | 500 | 505 | 495 | 500 | 339,000 |
| 2001/04/17 | 504 | 504 | 487 | 490 | 572,000 |
| 2001/04/16 | 492 | 519 | 491 | 510 | 791,000 |
| 2001/04/13 | 487 | 490 | 481 | 485 | 259,000 |
| 2001/04/12 | 484 | 489 | 483 | 487 | 199,000 |
| 2001/04/11 | 480 | 485 | 473 | 479 | 427,000 |
| 2001/04/10 | 473 | 495 | 471 | 487 | 549,000 |
| 2001/04/09 | 465 | 475 | 465 | 473 | 251,000 |
| 2001/04/06 | 475 | 475 | 463 | 465 | 679,000 |
| 2001/04/05 | 464 | 480 | 461 | 465 | 644,000 |
| 2001/04/04 | 460 | 469 | 459 | 459 | 218,000 |
| 2001/04/03 | 451 | 470 | 447 | 470 | 402,000 |
| 2001/04/02 | 452 | 457 | 445 | 451 | 201,000 |
| 2001/03/30 | 458 | 462 | 450 | 450 | 182,000 |
| 2001/03/29 | 463 | 474 | 453 | 453 | 173,000 |
| 2001/03/28 | 475 | 477 | 457 | 465 | 131,000 |
| 2001/03/27 | 466 | 480 | 458 | 480 | 415,000 |
| 2001/03/26 | 449 | 468 | 448 | 468 | 244,000 |
| 2001/03/23 | 444 | 448 | 440 | 441 | 149,000 |
| 2001/03/22 | 444 | 445 | 434 | 445 | 150,000 |
| 2001/03/21 | 426 | 449 | 422 | 449 | 202,000 |
| 2001/03/19 | 430 | 430 | 415 | 416 | 342,000 |
| 2001/03/16 | 427 | 429 | 420 | 426 | 340,000 |
| 2001/03/15 | 411 | 430 | 408 | 430 | 309,000 |
| 2001/03/14 | 424 | 424 | 413 | 415 | 125,000 |
| 2001/03/13 | 420 | 425 | 413 | 420 | 189,000 |
| 2001/03/12 | 440 | 443 | 428 | 429 | 165,000 |
| 2001/03/09 | 438 | 443 | 436 | 440 | 319,000 |
| 2001/03/08 | 440 | 444 | 440 | 443 | 84,000 |
| 2001/03/07 | 440 | 444 | 437 | 439 | 114,000 |
| 2001/03/06 | 435 | 438 | 431 | 435 | 94,000 |
| 2001/03/05 | 432 | 437 | 430 | 431 | 94,000 |
| 2001/03/02 | 445 | 445 | 426 | 426 | 130,000 |
| 2001/03/01 | 446 | 449 | 438 | 440 | 249,000 |
| 2001/02/28 | 448 | 453 | 441 | 441 | 140,000 |
| 2001/02/27 | 440 | 450 | 440 | 450 | 296,000 |
| 2001/02/26 | 434 | 440 | 434 | 439 | 171,000 |
| 2001/02/23 | 432 | 433 | 430 | 433 | 59,000 |
| 2001/02/22 | 431 | 433 | 425 | 430 | 142,000 |
| 2001/02/21 | 431 | 434 | 428 | 434 | 85,000 |
| 2001/02/20 | 438 | 440 | 432 | 440 | 190,000 |
| 2001/02/19 | 439 | 439 | 430 | 435 | 96,000 |
| 2001/02/16 | 444 | 444 | 435 | 435 | 163,000 |
| 2001/02/15 | 430 | 445 | 428 | 443 | 164,000 |
| 2001/02/14 | 436 | 438 | 425 | 428 | 299,000 |
| 2001/02/13 | 438 | 438 | 429 | 436 | 101,000 |
| 2001/02/09 | 434 | 434 | 424 | 430 | 110,000 |
| 2001/02/08 | 435 | 435 | 426 | 430 | 112,000 |
| 2001/02/07 | 434 | 439 | 426 | 426 | 139,000 |
| 2001/02/06 | 438 | 440 | 434 | 434 | 61,000 |
| 2001/02/05 | 450 | 454 | 435 | 438 | 163,000 |
| 2001/02/02 | 447 | 454 | 444 | 449 | 171,000 |
| 2001/02/01 | 441 | 442 | 437 | 442 | 72,000 |
| 2001/01/31 | 441 | 443 | 436 | 438 | 99,000 |
| 2001/01/30 | 439 | 452 | 435 | 449 | 130,000 |
| 2001/01/29 | 431 | 434 | 426 | 429 | 214,000 |
| 2001/01/26 | 439 | 439 | 425 | 431 | 107,000 |
| 2001/01/25 | 442 | 443 | 430 | 433 | 94,000 |
| 2001/01/24 | 458 | 458 | 445 | 445 | 85,000 |
| 2001/01/23 | 455 | 458 | 453 | 458 | 295,000 |
| 2001/01/22 | 455 | 455 | 448 | 450 | 303,000 |
| 2001/01/19 | 424 | 448 | 424 | 448 | 239,000 |
| 2001/01/18 | 416 | 428 | 415 | 419 | 113,000 |
| 2001/01/17 | 420 | 420 | 410 | 416 | 85,000 |
| 2001/01/16 | 426 | 427 | 417 | 421 | 82,000 |
| 2001/01/15 | 411 | 422 | 408 | 421 | 217,000 |
| 2001/01/12 | 398 | 407 | 398 | 401 | 185,000 |
| 2001/01/11 | 410 | 410 | 395 | 402 | 349,000 |
| 2001/01/10 | 423 | 424 | 405 | 410 | 167,000 |
| 2001/01/09 | 430 | 431 | 418 | 428 | 149,000 |
| 2001/01/05 | 430 | 435 | 428 | 435 | 157,000 |
| 2001/01/04 | 446 | 446 | 430 | 433 | 95,000 |