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 |
|---|---|---|---|---|---|
| 2003/12/30 | 810 | 814 | 805 | 813 | 111,000 |
| 2003/12/29 | 797 | 815 | 794 | 813 | 232,000 |
| 2003/12/26 | 798 | 803 | 791 | 803 | 113,000 |
| 2003/12/25 | 793 | 801 | 792 | 798 | 164,000 |
| 2003/12/24 | 801 | 803 | 793 | 800 | 112,000 |
| 2003/12/22 | 804 | 808 | 794 | 801 | 293,000 |
| 2003/12/19 | 799 | 800 | 789 | 800 | 296,000 |
| 2003/12/18 | 781 | 795 | 781 | 787 | 225,000 |
| 2003/12/17 | 781 | 788 | 769 | 771 | 237,000 |
| 2003/12/16 | 796 | 796 | 782 | 787 | 503,000 |
| 2003/12/15 | 800 | 805 | 796 | 801 | 306,000 |
| 2003/12/12 | 780 | 795 | 780 | 790 | 509,000 |
| 2003/12/11 | 761 | 779 | 760 | 774 | 453,000 |
| 2003/12/10 | 754 | 772 | 751 | 751 | 639,000 |
| 2003/12/09 | 764 | 770 | 752 | 754 | 658,000 |
| 2003/12/08 | 771 | 772 | 748 | 754 | 500,000 |
| 2003/12/05 | 793 | 796 | 787 | 791 | 312,000 |
| 2003/12/04 | 780 | 795 | 780 | 790 | 345,000 |
| 2003/12/03 | 791 | 793 | 779 | 790 | 480,000 |
| 2003/12/02 | 802 | 804 | 779 | 792 | 478,000 |
| 2003/12/01 | 777 | 798 | 766 | 796 | 211,000 |
| 2003/11/28 | 789 | 793 | 777 | 782 | 288,000 |
| 2003/11/27 | 792 | 796 | 786 | 789 | 253,000 |
| 2003/11/26 | 767 | 796 | 767 | 785 | 516,000 |
| 2003/11/25 | 766 | 772 | 764 | 768 | 995,000 |
| 2003/11/21 | 749 | 765 | 749 | 759 | 484,000 |
| 2003/11/20 | 777 | 777 | 746 | 757 | 564,000 |
| 2003/11/19 | 759 | 792 | 759 | 770 | 643,000 |
| 2003/11/18 | 737 | 762 | 731 | 758 | 402,000 |
| 2003/11/17 | 757 | 759 | 734 | 740 | 306,000 |
| 2003/11/14 | 766 | 780 | 761 | 764 | 390,000 |
| 2003/11/13 | 769 | 777 | 769 | 776 | 221,000 |
| 2003/11/12 | 777 | 785 | 767 | 769 | 267,000 |
| 2003/11/11 | 802 | 802 | 773 | 784 | 519,000 |
| 2003/11/10 | 798 | 814 | 790 | 809 | 590,000 |
| 2003/11/07 | 786 | 807 | 783 | 805 | 418,000 |
| 2003/11/06 | 809 | 809 | 783 | 785 | 442,000 |
| 2003/11/05 | 810 | 825 | 805 | 817 | 938,000 |
| 2003/11/04 | 780 | 809 | 777 | 806 | 1,382,000 |
| 2003/10/31 | 755 | 773 | 754 | 770 | 863,000 |
| 2003/10/30 | 729 | 768 | 726 | 765 | 711,000 |
| 2003/10/29 | 719 | 738 | 716 | 735 | 503,000 |
| 2003/10/28 | 702 | 724 | 702 | 710 | 171,000 |
| 2003/10/27 | 703 | 710 | 696 | 700 | 265,000 |
| 2003/10/24 | 730 | 730 | 698 | 703 | 302,000 |
| 2003/10/23 | 734 | 735 | 711 | 716 | 536,000 |
| 2003/10/22 | 735 | 744 | 732 | 732 | 479,000 |
| 2003/10/21 | 730 | 735 | 726 | 731 | 344,000 |
| 2003/10/20 | 714 | 729 | 714 | 726 | 288,000 |
| 2003/10/17 | 719 | 720 | 711 | 711 | 294,000 |
| 2003/10/16 | 718 | 727 | 713 | 716 | 392,000 |
| 2003/10/15 | 742 | 745 | 724 | 728 | 447,000 |
| 2003/10/14 | 727 | 745 | 724 | 732 | 1,385,000 |
| 2003/10/10 | 710 | 717 | 693 | 697 | 935,000 |
| 2003/10/09 | 676 | 691 | 672 | 689 | 315,000 |
| 2003/10/08 | 695 | 698 | 680 | 681 | 246,000 |
| 2003/10/07 | 690 | 697 | 688 | 691 | 313,000 |
| 2003/10/06 | 713 | 716 | 700 | 700 | 427,000 |
| 2003/10/03 | 714 | 724 | 713 | 723 | 280,000 |
| 2003/10/02 | 710 | 717 | 703 | 713 | 212,000 |
| 2003/10/01 | 690 | 706 | 688 | 697 | 282,000 |
| 2003/09/30 | 681 | 700 | 676 | 687 | 185,000 |
| 2003/09/29 | 684 | 685 | 671 | 671 | 219,000 |
| 2003/09/26 | 685 | 692 | 681 | 686 | 271,000 |
| 2003/09/25 | 709 | 710 | 684 | 695 | 312,000 |
| 2003/09/24 | 700 | 713 | 699 | 713 | 395,000 |
| 2003/09/22 | 720 | 721 | 694 | 709 | 541,000 |
| 2003/09/19 | 745 | 750 | 721 | 721 | 590,000 |
| 2003/09/18 | 737 | 750 | 736 | 736 | 296,000 |
| 2003/09/17 | 750 | 752 | 733 | 733 | 328,000 |
| 2003/09/16 | 746 | 749 | 731 | 732 | 314,000 |
| 2003/09/12 | 744 | 752 | 732 | 747 | 1,135,000 |
| 2003/09/11 | 725 | 725 | 714 | 714 | 231,000 |
| 2003/09/10 | 740 | 740 | 724 | 725 | 456,000 |
| 2003/09/09 | 737 | 743 | 734 | 736 | 265,000 |
| 2003/09/08 | 737 | 740 | 731 | 734 | 202,000 |
| 2003/09/05 | 737 | 744 | 731 | 737 | 178,000 |
| 2003/09/04 | 747 | 750 | 726 | 727 | 426,000 |
| 2003/09/03 | 761 | 768 | 749 | 749 | 323,000 |
| 2003/09/02 | 770 | 770 | 754 | 761 | 301,000 |
| 2003/09/01 | 762 | 777 | 762 | 770 | 182,000 |
| 2003/08/29 | 757 | 759 | 748 | 749 | 225,000 |
| 2003/08/28 | 757 | 764 | 744 | 757 | 292,000 |
| 2003/08/27 | 756 | 768 | 753 | 753 | 278,000 |
| 2003/08/26 | 778 | 778 | 764 | 766 | 326,000 |
| 2003/08/25 | 770 | 778 | 766 | 778 | 214,000 |
| 2003/08/22 | 790 | 790 | 773 | 783 | 192,000 |
| 2003/08/21 | 790 | 798 | 785 | 790 | 465,000 |
| 2003/08/20 | 773 | 790 | 770 | 790 | 542,000 |
| 2003/08/19 | 777 | 777 | 764 | 773 | 490,000 |
| 2003/08/18 | 753 | 775 | 753 | 770 | 574,000 |
| 2003/08/15 | 750 | 758 | 743 | 754 | 562,000 |
| 2003/08/14 | 747 | 752 | 743 | 747 | 701,000 |
| 2003/08/13 | 751 | 777 | 745 | 757 | 1,512,000 |
| 2003/08/12 | 725 | 735 | 716 | 733 | 503,000 |
| 2003/08/11 | 718 | 723 | 713 | 720 | 304,000 |
| 2003/08/08 | 715 | 715 | 706 | 711 | 243,000 |
| 2003/08/07 | 700 | 723 | 700 | 720 | 375,000 |
| 2003/08/06 | 701 | 716 | 700 | 703 | 253,000 |
| 2003/08/05 | 719 | 720 | 709 | 709 | 262,000 |
| 2003/08/04 | 716 | 725 | 712 | 722 | 204,000 |
| 2003/08/01 | 735 | 740 | 723 | 724 | 203,000 |
| 2003/07/31 | 727 | 736 | 719 | 725 | 353,000 |
| 2003/07/30 | 740 | 745 | 734 | 735 | 230,000 |
| 2003/07/29 | 745 | 745 | 735 | 736 | 213,000 |
| 2003/07/28 | 740 | 752 | 740 | 746 | 675,000 |
| 2003/07/25 | 721 | 738 | 716 | 730 | 734,000 |
| 2003/07/24 | 700 | 723 | 700 | 720 | 885,000 |
| 2003/07/23 | 707 | 709 | 700 | 703 | 213,000 |
| 2003/07/22 | 709 | 711 | 702 | 707 | 268,000 |
| 2003/07/18 | 691 | 710 | 677 | 702 | 424,000 |
| 2003/07/17 | 703 | 706 | 695 | 700 | 438,000 |
| 2003/07/16 | 710 | 710 | 691 | 702 | 552,000 |
| 2003/07/15 | 707 | 710 | 699 | 708 | 413,000 |
| 2003/07/14 | 709 | 711 | 695 | 702 | 348,000 |
| 2003/07/11 | 706 | 712 | 698 | 700 | 755,000 |
| 2003/07/10 | 699 | 714 | 697 | 705 | 724,000 |
| 2003/07/09 | 689 | 698 | 683 | 697 | 509,000 |
| 2003/07/08 | 695 | 699 | 680 | 685 | 520,000 |
| 2003/07/07 | 675 | 694 | 675 | 688 | 548,000 |
| 2003/07/04 | 670 | 680 | 668 | 677 | 500,000 |
| 2003/07/03 | 691 | 694 | 666 | 680 | 618,000 |
| 2003/07/02 | 699 | 699 | 688 | 692 | 681,000 |
| 2003/07/01 | 701 | 709 | 688 | 692 | 704,000 |
| 2003/06/30 | 698 | 715 | 695 | 715 | 504,000 |
| 2003/06/27 | 718 | 725 | 714 | 718 | 574,000 |
| 2003/06/26 | 707 | 719 | 707 | 717 | 538,000 |
| 2003/06/25 | 699 | 720 | 698 | 706 | 464,000 |
| 2003/06/24 | 698 | 702 | 692 | 692 | 413,000 |
| 2003/06/23 | 687 | 710 | 686 | 707 | 451,000 |
| 2003/06/20 | 680 | 688 | 677 | 686 | 161,000 |
| 2003/06/19 | 680 | 688 | 675 | 680 | 591,000 |
| 2003/06/18 | 687 | 691 | 675 | 675 | 364,000 |
| 2003/06/17 | 686 | 691 | 682 | 691 | 486,000 |
| 2003/06/16 | 674 | 684 | 663 | 680 | 389,000 |
| 2003/06/13 | 678 | 683 | 663 | 666 | 723,000 |
| 2003/06/12 | 666 | 680 | 666 | 674 | 602,000 |
| 2003/06/11 | 652 | 674 | 652 | 666 | 575,000 |
| 2003/06/10 | 650 | 655 | 644 | 650 | 327,000 |
| 2003/06/09 | 651 | 655 | 649 | 650 | 311,000 |
| 2003/06/06 | 651 | 660 | 647 | 655 | 342,000 |
| 2003/06/05 | 651 | 654 | 646 | 651 | 506,000 |
| 2003/06/04 | 667 | 669 | 651 | 655 | 290,000 |
| 2003/06/03 | 659 | 673 | 659 | 664 | 497,000 |
| 2003/06/02 | 652 | 669 | 652 | 665 | 343,000 |
| 2003/05/30 | 675 | 675 | 652 | 652 | 565,000 |
| 2003/05/29 | 662 | 678 | 661 | 675 | 675,000 |
| 2003/05/28 | 649 | 658 | 640 | 642 | 430,000 |
| 2003/05/27 | 656 | 664 | 649 | 659 | 482,000 |
| 2003/05/26 | 665 | 670 | 655 | 664 | 1,135,000 |
| 2003/05/23 | 669 | 680 | 661 | 672 | 708,000 |
| 2003/05/22 | 640 | 674 | 639 | 668 | 1,458,000 |
| 2003/05/21 | 626 | 649 | 626 | 639 | 1,176,000 |
| 2003/05/20 | 602 | 624 | 602 | 620 | 789,000 |
| 2003/05/19 | 605 | 606 | 591 | 605 | 663,000 |
| 2003/05/16 | 604 | 615 | 602 | 613 | 326,000 |
| 2003/05/15 | 617 | 617 | 597 | 607 | 370,000 |
| 2003/05/14 | 614 | 619 | 612 | 618 | 394,000 |
| 2003/05/13 | 598 | 616 | 597 | 615 | 680,000 |
| 2003/05/12 | 591 | 596 | 587 | 594 | 321,000 |
| 2003/05/09 | 587 | 593 | 578 | 587 | 285,000 |
| 2003/05/08 | 597 | 600 | 589 | 597 | 236,000 |
| 2003/05/07 | 595 | 604 | 589 | 596 | 205,000 |
| 2003/05/06 | 600 | 610 | 600 | 603 | 231,000 |
| 2003/05/02 | 605 | 613 | 600 | 603 | 367,000 |
| 2003/05/01 | 618 | 618 | 607 | 615 | 318,000 |
| 2003/04/30 | 615 | 618 | 612 | 617 | 218,000 |
| 2003/04/28 | 615 | 619 | 611 | 615 | 71,000 |
| 2003/04/25 | 611 | 620 | 611 | 619 | 233,000 |
| 2003/04/24 | 618 | 623 | 612 | 619 | 529,000 |
| 2003/04/23 | 608 | 620 | 606 | 618 | 635,000 |
| 2003/04/22 | 617 | 617 | 593 | 598 | 267,000 |
| 2003/04/21 | 601 | 619 | 600 | 616 | 401,000 |
| 2003/04/18 | 602 | 607 | 590 | 601 | 495,000 |
| 2003/04/17 | 583 | 595 | 581 | 586 | 325,000 |
| 2003/04/16 | 603 | 608 | 589 | 591 | 546,000 |
| 2003/04/15 | 594 | 606 | 590 | 603 | 414,000 |
| 2003/04/14 | 595 | 599 | 579 | 593 | 543,000 |
| 2003/04/11 | 595 | 598 | 588 | 589 | 476,000 |
| 2003/04/10 | 596 | 600 | 582 | 600 | 603,000 |
| 2003/04/09 | 586 | 607 | 577 | 606 | 1,216,000 |
| 2003/04/08 | 576 | 582 | 569 | 576 | 275,000 |
| 2003/04/07 | 547 | 583 | 538 | 575 | 675,000 |
| 2003/04/04 | 564 | 567 | 539 | 539 | 500,000 |
| 2003/04/03 | 579 | 580 | 555 | 559 | 508,000 |
| 2003/04/02 | 582 | 582 | 568 | 573 | 333,000 |
| 2003/04/01 | 567 | 584 | 563 | 582 | 305,000 |
| 2003/03/31 | 599 | 599 | 570 | 570 | 218,000 |
| 2003/03/28 | 596 | 602 | 594 | 598 | 371,000 |
| 2003/03/27 | 597 | 599 | 589 | 595 | 297,000 |
| 2003/03/26 | 598 | 604 | 592 | 597 | 419,000 |
| 2003/03/25 | 589 | 602 | 586 | 600 | 320,000 |
| 2003/03/24 | 593 | 599 | 591 | 597 | 502,000 |
| 2003/03/20 | 587 | 591 | 582 | 586 | 485,000 |
| 2003/03/19 | 589 | 593 | 582 | 587 | 1,420,000 |
| 2003/03/18 | 587 | 595 | 582 | 589 | 1,191,000 |
| 2003/03/17 | 549 | 568 | 548 | 567 | 552,000 |
| 2003/03/14 | 551 | 557 | 546 | 549 | 778,000 |
| 2003/03/13 | 561 | 565 | 552 | 556 | 132,000 |
| 2003/03/12 | 560 | 569 | 548 | 567 | 328,000 |
| 2003/03/11 | 545 | 569 | 540 | 559 | 320,000 |
| 2003/03/10 | 555 | 556 | 546 | 552 | 247,000 |
| 2003/03/07 | 570 | 570 | 560 | 560 | 337,000 |
| 2003/03/06 | 570 | 574 | 569 | 570 | 262,000 |
| 2003/03/05 | 557 | 573 | 554 | 567 | 232,000 |
| 2003/03/04 | 572 | 575 | 563 | 567 | 129,000 |
| 2003/03/03 | 560 | 573 | 553 | 572 | 262,000 |
| 2003/02/28 | 553 | 559 | 552 | 559 | 192,000 |
| 2003/02/27 | 549 | 555 | 545 | 552 | 460,000 |
| 2003/02/26 | 549 | 554 | 548 | 550 | 285,000 |
| 2003/02/25 | 558 | 564 | 554 | 554 | 275,000 |
| 2003/02/24 | 548 | 582 | 548 | 572 | 479,000 |
| 2003/02/21 | 567 | 571 | 553 | 554 | 268,000 |
| 2003/02/20 | 585 | 585 | 571 | 577 | 204,000 |
| 2003/02/19 | 588 | 593 | 581 | 587 | 668,000 |
| 2003/02/18 | 584 | 590 | 572 | 588 | 639,000 |
| 2003/02/17 | 570 | 588 | 567 | 585 | 793,000 |
| 2003/02/14 | 553 | 565 | 552 | 559 | 578,000 |
| 2003/02/13 | 559 | 565 | 549 | 554 | 676,000 |
| 2003/02/12 | 565 | 579 | 563 | 579 | 396,000 |
| 2003/02/10 | 564 | 565 | 551 | 565 | 271,000 |
| 2003/02/07 | 557 | 567 | 550 | 565 | 366,000 |
| 2003/02/06 | 549 | 573 | 541 | 565 | 605,000 |
| 2003/02/05 | 530 | 554 | 525 | 551 | 621,000 |
| 2003/02/04 | 520 | 536 | 520 | 533 | 589,000 |
| 2003/02/03 | 495 | 508 | 493 | 506 | 139,000 |
| 2003/01/31 | 492 | 499 | 492 | 495 | 165,000 |
| 2003/01/30 | 497 | 499 | 491 | 496 | 168,000 |
| 2003/01/29 | 510 | 510 | 495 | 495 | 220,000 |
| 2003/01/28 | 507 | 507 | 502 | 504 | 187,000 |
| 2003/01/27 | 504 | 510 | 502 | 507 | 233,000 |
| 2003/01/24 | 507 | 515 | 496 | 500 | 283,000 |
| 2003/01/23 | 503 | 515 | 500 | 507 | 228,000 |
| 2003/01/22 | 523 | 523 | 508 | 509 | 246,000 |
| 2003/01/21 | 530 | 530 | 520 | 524 | 387,000 |
| 2003/01/20 | 522 | 535 | 519 | 535 | 508,000 |
| 2003/01/17 | 514 | 522 | 510 | 522 | 247,000 |
| 2003/01/16 | 504 | 514 | 499 | 510 | 234,000 |
| 2003/01/15 | 498 | 504 | 488 | 504 | 238,000 |
| 2003/01/14 | 490 | 495 | 488 | 493 | 141,000 |
| 2003/01/10 | 498 | 498 | 482 | 485 | 132,000 |
| 2003/01/09 | 498 | 498 | 488 | 490 | 98,000 |
| 2003/01/08 | 493 | 498 | 489 | 498 | 184,000 |
| 2003/01/07 | 500 | 507 | 498 | 498 | 185,000 |
| 2003/01/06 | 500 | 507 | 490 | 492 | 61,000 |