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
2002/12/30 488 499 488 499 58,000
2002/12/27 494 498 491 498 116,000
2002/12/26 482 497 482 497 85,000
2002/12/25 480 485 475 477 295,000
2002/12/24 480 485 474 482 219,000
2002/12/20 489 495 484 488 548,000
2002/12/19 472 500 470 488 480,000
2002/12/18 487 488 475 482 473,000
2002/12/17 496 500 488 490 146,000
2002/12/16 503 505 500 500 102,000
2002/12/13 523 523 504 506 398,000
2002/12/12 517 526 517 525 280,000
2002/12/11 515 520 510 515 167,000
2002/12/10 505 513 503 510 116,000
2002/12/09 500 513 500 510 230,000
2002/12/06 501 506 500 506 342,000
2002/12/05 508 512 501 503 341,000
2002/12/04 530 530 517 517 205,000
2002/12/03 535 537 531 534 325,000
2002/12/02 528 533 525 525 228,000
2002/11/29 525 539 525 528 391,000
2002/11/28 527 531 525 527 388,000
2002/11/27 511 526 511 523 376,000
2002/11/26 516 522 510 516 156,000
2002/11/25 512 525 509 519 203,000
2002/11/22 506 515 500 515 364,000
2002/11/21 498 509 495 505 292,000
2002/11/20 475 492 471 484 370,000
2002/11/19 471 476 462 474 324,000
2002/11/18 476 490 471 471 173,000
2002/11/15 480 487 475 483 155,000
2002/11/14 472 490 472 480 269,000
2002/11/13 490 490 472 473 284,000
2002/11/12 485 492 482 485 270,000
2002/11/11 519 519 495 495 311,000
2002/11/08 520 520 511 512 425,000
2002/11/07 534 535 518 522 385,000
2002/11/06 546 552 531 534 355,000
2002/11/05 549 552 541 549 397,000
2002/11/01 546 549 536 547 385,000
2002/10/31 555 555 543 547 353,000
2002/10/30 550 553 545 549 176,000
2002/10/29 559 560 543 550 224,000
2002/10/28 549 563 546 560 840,000
2002/10/25 533 550 533 550 345,000
2002/10/24 535 545 529 541 277,000
2002/10/23 530 545 525 545 302,000
2002/10/22 536 536 524 527 267,000
2002/10/21 534 538 525 534 230,000
2002/10/18 538 543 523 531 354,000
2002/10/17 527 539 527 535 307,000
2002/10/16 560 562 527 533 648,000
2002/10/15 541 555 541 551 327,000
2002/10/11 534 541 531 532 303,000
2002/10/10 535 535 511 514 500,000
2002/10/09 550 550 535 536 225,000
2002/10/08 545 552 534 545 384,000
2002/10/07 560 560 552 555 202,000
2002/10/04 591 591 570 574 346,000
2002/10/03 609 613 601 601 180,000
2002/10/02 614 617 606 606 211,000
2002/10/01 614 614 607 613 229,000
2002/09/30 620 624 603 603 374,000
2002/09/27 630 636 615 615 969,000
2002/09/26 600 615 600 610 602,000
2002/09/25 593 597 588 591 288,000
2002/09/24 593 604 585 602 546,000
2002/09/20 596 603 594 595 492,000
2002/09/19 600 619 564 564 479,000
2002/09/18 580 580 570 578 281,000
2002/09/17 566 583 566 582 336,000
2002/09/13 557 565 553 565 533,000
2002/09/12 556 560 549 557 256,000
2002/09/11 563 564 560 561 252,000
2002/09/10 561 566 559 564 276,000
2002/09/09 545 565 545 558 124,000
2002/09/06 540 550 538 550 180,000
2002/09/05 553 553 541 550 427,000
2002/09/04 551 560 530 533 554,000
2002/09/03 576 580 570 570 188,000
2002/09/02 587 590 577 586 171,000
2002/08/30 588 592 583 587 220,000
2002/08/29 600 601 589 593 251,000
2002/08/28 605 608 603 606 187,000
2002/08/27 599 610 597 609 420,000
2002/08/26 584 600 583 600 474,000
2002/08/23 590 590 585 585 276,000
2002/08/22 573 591 573 591 355,000
2002/08/21 575 580 570 579 196,000
2002/08/20 579 579 556 579 272,000
2002/08/19 563 572 563 571 280,000
2002/08/16 575 583 575 581 276,000
2002/08/15 589 591 576 580 181,000
2002/08/14 580 580 570 579 258,000
2002/08/13 584 592 580 580 211,000
2002/08/12 592 592 580 580 190,000
2002/08/09 588 592 577 591 264,000
2002/08/08 562 585 557 570 289,000
2002/08/07 554 580 554 572 268,000
2002/08/06 548 563 538 550 562,000
2002/08/05 570 587 570 578 205,000
2002/08/02 591 593 577 577 463,000
2002/08/01 595 598 590 592 866,000
2002/07/31 581 591 580 585 220,000
2002/07/30 582 590 579 580 122,000
2002/07/29 579 583 575 575 241,000
2002/07/26 600 600 575 575 207,000
2002/07/25 607 608 590 590 205,000
2002/07/24 607 607 583 583 131,000
2002/07/23 595 610 593 605 216,000
2002/07/22 598 611 593 609 328,000
2002/07/19 620 620 606 610 302,000
2002/07/18 597 630 593 630 761,000
2002/07/17 580 593 570 592 369,000
2002/07/16 590 594 581 581 196,000
2002/07/15 605 605 590 595 242,000
2002/07/12 606 618 606 608 833,000
2002/07/11 604 609 600 608 772,000
2002/07/10 605 613 602 606 596,000
2002/07/09 596 610 596 609 772,000
2002/07/08 597 603 592 593 595,000
2002/07/05 585 595 578 587 701,000
2002/07/04 595 599 588 597 408,000
2002/07/03 588 596 587 595 555,000
2002/07/02 596 596 585 588 395,000
2002/07/01 601 601 593 597 345,000
2002/06/28 570 605 569 602 577,000
2002/06/27 570 579 568 570 325,000
2002/06/26 581 581 566 566 541,000
2002/06/25 580 595 570 579 412,000
2002/06/24 549 574 549 570 553,000
2002/06/21 587 589 570 579 821,000
2002/06/20 583 599 579 595 745,000
2002/06/19 604 604 595 600 610,000
2002/06/18 605 610 600 604 370,000
2002/06/17 615 615 596 600 672,000
2002/06/14 622 622 613 613 818,000
2002/06/13 612 616 607 612 665,000
2002/06/12 615 622 613 616 483,000
2002/06/11 606 619 606 616 640,000
2002/06/10 619 627 605 607 541,000
2002/06/07 614 615 600 612 687,000
2002/06/06 621 624 608 616 625,000
2002/06/05 627 636 621 624 1,826,000
2002/06/04 620 628 615 617 904,000
2002/06/03 606 619 606 616 905,000
2002/05/31 620 620 607 610 571,000
2002/05/30 613 620 608 616 632,000
2002/05/29 617 629 606 628 1,040,000
2002/05/28 615 621 608 617 1,479,000
2002/05/27 607 631 605 615 2,979,000
2002/05/24 584 597 575 597 1,525,000
2002/05/23 580 581 572 576 1,514,000
2002/05/22 568 577 564 572 2,725,000
2002/05/21 530 539 518 538 880,000
2002/05/20 530 539 525 531 361,000
2002/05/17 533 533 525 528 598,000
2002/05/16 515 524 514 524 339,000
2002/05/15 519 521 508 508 606,000
2002/05/14 528 529 505 505 539,000
2002/05/13 548 548 528 535 220,000
2002/05/10 547 550 540 548 193,000
2002/05/09 550 552 545 546 259,000
2002/05/08 545 547 537 544 145,000
2002/05/07 547 547 535 535 135,000
2002/05/02 550 550 544 544 119,000
2002/05/01 538 547 538 547 224,000
2002/04/30 551 551 535 537 297,000
2002/04/26 558 559 542 552 286,000
2002/04/25 559 564 554 554 682,000
2002/04/24 547 562 544 562 1,366,000
2002/04/23 536 541 530 537 426,000
2002/04/22 537 545 529 537 625,000
2002/04/19 529 533 524 533 449,000
2002/04/18 519 524 517 520 1,033,000
2002/04/17 539 541 503 519 715,000
2002/04/16 535 541 523 541 614,000
2002/04/15 532 544 532 544 75,000
2002/04/12 546 549 531 545 306,000
2002/04/11 560 560 532 540 953,000
2002/04/10 550 560 549 558 706,000
2002/04/09 555 556 542 545 315,000
2002/04/08 548 556 543 556 450,000
2002/04/05 547 548 538 541 313,000
2002/04/04 558 562 544 550 794,000
2002/04/03 540 560 535 560 1,147,000
2002/04/02 528 543 528 538 680,000
2002/04/01 510 532 510 528 617,000
2002/03/29 520 528 501 506 90,000
2002/03/28 527 530 515 515 188,000
2002/03/27 521 532 514 519 318,000
2002/03/26 503 513 498 506 139,000
2002/03/25 514 514 499 510 229,000
2002/03/22 521 521 507 508 219,000
2002/03/20 535 535 517 517 282,000
2002/03/19 530 530 520 525 297,000
2002/03/18 535 536 518 520 264,000
2002/03/15 504 520 504 518 228,000
2002/03/14 495 509 492 505 269,000
2002/03/13 500 510 488 490 305,000
2002/03/12 513 513 499 501 750,000
2002/03/11 517 520 508 510 479,000
2002/03/08 505 530 504 511 1,004,000
2002/03/07 545 545 530 532 305,000
2002/03/06 538 558 538 545 543,000
2002/03/05 558 558 527 540 732,000
2002/03/04 530 553 526 553 786,000
2002/03/01 520 528 513 523 292,000
2002/02/28 515 530 515 522 359,000
2002/02/27 515 532 513 532 1,191,000
2002/02/26 505 525 501 515 1,181,000
2002/02/25 495 509 494 505 748,000
2002/02/22 468 499 462 499 1,104,000
2002/02/21 466 468 459 468 304,000
2002/02/20 460 461 451 451 215,000
2002/02/19 475 475 449 455 135,000
2002/02/18 474 478 474 475 72,000
2002/02/15 478 478 469 474 116,000
2002/02/14 465 494 464 489 540,000
2002/02/13 448 465 446 465 379,000
2002/02/12 440 449 439 443 332,000
2002/02/08 434 439 426 431 207,000
2002/02/07 426 439 410 439 385,000
2002/02/06 431 441 427 441 69,000
2002/02/05 440 444 430 441 86,000
2002/02/04 440 443 436 442 38,000
2002/02/01 447 452 437 442 135,000
2002/01/31 443 447 436 447 201,000
2002/01/30 443 445 423 445 179,000
2002/01/29 447 448 440 446 117,000
2002/01/28 439 445 438 442 189,000
2002/01/25 447 447 438 439 60,000
2002/01/24 446 446 437 443 110,000
2002/01/23 436 444 430 444 134,000
2002/01/22 444 450 430 435 147,000
2002/01/21 437 447 437 442 208,000
2002/01/18 419 437 419 437 333,000
2002/01/17 411 418 411 416 151,000
2002/01/16 421 421 410 412 267,000
2002/01/15 426 429 419 420 262,000
2002/01/11 436 442 427 427 205,000
2002/01/10 441 443 425 426 228,000
2002/01/09 450 452 440 446 203,000
2002/01/08 466 466 454 455 167,000
2002/01/07 473 473 463 463 106,000
2002/01/04 465 468 460 463 27,000

このページの先頭へ