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 |
---|---|---|---|---|---|
2004/12/30 | 892 | 892 | 883 | 888 | 143,000 |
2004/12/29 | 910 | 910 | 882 | 882 | 654,000 |
2004/12/28 | 905 | 906 | 898 | 903 | 329,000 |
2004/12/27 | 900 | 910 | 900 | 906 | 320,000 |
2004/12/24 | 896 | 912 | 893 | 900 | 739,000 |
2004/12/22 | 899 | 904 | 879 | 893 | 1,220,000 |
2004/12/21 | 859 | 893 | 858 | 886 | 1,791,000 |
2004/12/20 | 854 | 854 | 849 | 851 | 274,000 |
2004/12/17 | 849 | 854 | 843 | 853 | 346,000 |
2004/12/16 | 855 | 855 | 845 | 849 | 281,000 |
2004/12/15 | 849 | 856 | 846 | 854 | 380,000 |
2004/12/14 | 842 | 850 | 839 | 849 | 401,000 |
2004/12/13 | 838 | 842 | 833 | 836 | 230,000 |
2004/12/10 | 846 | 853 | 836 | 838 | 576,000 |
2004/12/09 | 851 | 851 | 836 | 836 | 589,000 |
2004/12/08 | 836 | 851 | 836 | 847 | 479,000 |
2004/12/07 | 854 | 856 | 844 | 844 | 365,000 |
2004/12/06 | 861 | 861 | 851 | 853 | 319,000 |
2004/12/03 | 862 | 862 | 855 | 862 | 433,000 |
2004/12/02 | 847 | 862 | 842 | 862 | 1,861,000 |
2004/12/01 | 846 | 850 | 837 | 837 | 615,000 |
2004/11/30 | 845 | 855 | 844 | 845 | 736,000 |
2004/11/29 | 845 | 864 | 844 | 859 | 1,033,000 |
2004/11/26 | 844 | 850 | 838 | 838 | 693,000 |
2004/11/25 | 838 | 843 | 835 | 839 | 520,000 |
2004/11/24 | 847 | 853 | 838 | 846 | 953,000 |
2004/11/22 | 844 | 844 | 833 | 841 | 892,000 |
2004/11/19 | 839 | 842 | 830 | 841 | 685,000 |
2004/11/18 | 841 | 844 | 831 | 834 | 561,000 |
2004/11/17 | 822 | 842 | 822 | 838 | 946,000 |
2004/11/16 | 826 | 833 | 822 | 828 | 697,000 |
2004/11/15 | 808 | 825 | 807 | 821 | 687,000 |
2004/11/12 | 813 | 814 | 801 | 803 | 671,000 |
2004/11/11 | 824 | 829 | 802 | 814 | 662,000 |
2004/11/10 | 816 | 822 | 814 | 818 | 356,000 |
2004/11/09 | 810 | 819 | 809 | 815 | 328,000 |
2004/11/08 | 815 | 823 | 809 | 819 | 768,000 |
2004/11/05 | 808 | 817 | 804 | 814 | 442,000 |
2004/11/04 | 805 | 814 | 792 | 807 | 744,000 |
2004/11/02 | 774 | 790 | 773 | 790 | 373,000 |
2004/11/01 | 770 | 778 | 764 | 768 | 408,000 |
2004/10/29 | 783 | 783 | 768 | 768 | 733,000 |
2004/10/28 | 794 | 794 | 781 | 783 | 311,000 |
2004/10/27 | 788 | 792 | 779 | 779 | 228,000 |
2004/10/26 | 776 | 780 | 766 | 778 | 337,000 |
2004/10/25 | 770 | 788 | 770 | 783 | 335,000 |
2004/10/22 | 807 | 807 | 798 | 800 | 504,000 |
2004/10/21 | 811 | 813 | 798 | 800 | 531,000 |
2004/10/20 | 818 | 822 | 810 | 811 | 342,000 |
2004/10/19 | 825 | 829 | 822 | 828 | 270,000 |
2004/10/18 | 820 | 826 | 811 | 821 | 491,000 |
2004/10/15 | 813 | 821 | 807 | 819 | 383,000 |
2004/10/14 | 821 | 822 | 813 | 818 | 410,000 |
2004/10/13 | 827 | 829 | 821 | 822 | 261,000 |
2004/10/12 | 846 | 848 | 821 | 822 | 749,000 |
2004/10/08 | 830 | 847 | 827 | 845 | 570,000 |
2004/10/07 | 842 | 851 | 821 | 828 | 1,586,000 |
2004/10/06 | 840 | 851 | 836 | 851 | 980,000 |
2004/10/05 | 846 | 850 | 839 | 840 | 600,000 |
2004/10/04 | 844 | 858 | 836 | 858 | 956,000 |
2004/10/01 | 824 | 836 | 824 | 834 | 141,000 |
2004/09/30 | 814 | 833 | 810 | 823 | 517,000 |
2004/09/29 | 816 | 824 | 812 | 812 | 302,000 |
2004/09/28 | 814 | 818 | 807 | 813 | 320,000 |
2004/09/27 | 822 | 825 | 810 | 824 | 352,000 |
2004/09/24 | 827 | 827 | 816 | 823 | 306,000 |
2004/09/22 | 833 | 840 | 810 | 826 | 528,000 |
2004/09/21 | 838 | 842 | 823 | 823 | 370,000 |
2004/09/17 | 841 | 842 | 832 | 835 | 308,000 |
2004/09/16 | 838 | 838 | 825 | 827 | 315,000 |
2004/09/15 | 845 | 845 | 835 | 838 | 639,000 |
2004/09/14 | 835 | 847 | 832 | 841 | 327,000 |
2004/09/13 | 825 | 838 | 823 | 836 | 678,000 |
2004/09/10 | 822 | 830 | 811 | 817 | 1,466,000 |
2004/09/09 | 845 | 851 | 842 | 842 | 381,000 |
2004/09/08 | 852 | 862 | 852 | 856 | 487,000 |
2004/09/07 | 840 | 846 | 833 | 843 | 162,000 |
2004/09/06 | 838 | 845 | 832 | 842 | 237,000 |
2004/09/03 | 840 | 846 | 826 | 830 | 399,000 |
2004/09/02 | 830 | 838 | 830 | 838 | 267,000 |
2004/09/01 | 829 | 840 | 825 | 826 | 461,000 |
2004/08/31 | 836 | 841 | 826 | 827 | 509,000 |
2004/08/30 | 841 | 848 | 830 | 835 | 1,087,000 |
2004/08/27 | 852 | 855 | 847 | 851 | 375,000 |
2004/08/26 | 859 | 860 | 847 | 852 | 432,000 |
2004/08/25 | 858 | 862 | 854 | 857 | 391,000 |
2004/08/24 | 849 | 864 | 848 | 857 | 491,000 |
2004/08/23 | 855 | 866 | 851 | 851 | 443,000 |
2004/08/20 | 857 | 866 | 853 | 863 | 421,000 |
2004/08/19 | 845 | 859 | 844 | 858 | 754,000 |
2004/08/18 | 828 | 836 | 824 | 836 | 435,000 |
2004/08/17 | 815 | 825 | 813 | 824 | 231,000 |
2004/08/16 | 818 | 823 | 803 | 812 | 271,000 |
2004/08/13 | 836 | 836 | 810 | 813 | 433,000 |
2004/08/12 | 830 | 841 | 823 | 838 | 357,000 |
2004/08/11 | 813 | 833 | 810 | 820 | 590,000 |
2004/08/10 | 816 | 816 | 799 | 801 | 475,000 |
2004/08/09 | 811 | 821 | 798 | 806 | 356,000 |
2004/08/06 | 828 | 828 | 810 | 819 | 354,000 |
2004/08/05 | 820 | 835 | 820 | 829 | 279,000 |
2004/08/04 | 827 | 835 | 815 | 829 | 373,000 |
2004/08/03 | 840 | 844 | 827 | 836 | 334,000 |
2004/08/02 | 836 | 840 | 821 | 837 | 895,000 |
2004/07/30 | 840 | 852 | 839 | 846 | 502,000 |
2004/07/29 | 835 | 840 | 826 | 831 | 479,000 |
2004/07/28 | 840 | 851 | 829 | 844 | 430,000 |
2004/07/27 | 830 | 838 | 821 | 822 | 411,000 |
2004/07/26 | 848 | 849 | 830 | 830 | 337,000 |
2004/07/23 | 855 | 864 | 846 | 852 | 727,000 |
2004/07/22 | 868 | 868 | 854 | 856 | 308,000 |
2004/07/21 | 860 | 874 | 859 | 870 | 404,000 |
2004/07/20 | 862 | 862 | 843 | 852 | 326,000 |
2004/07/16 | 848 | 865 | 838 | 862 | 591,000 |
2004/07/15 | 855 | 866 | 832 | 838 | 738,000 |
2004/07/14 | 869 | 872 | 864 | 865 | 494,000 |
2004/07/13 | 866 | 872 | 863 | 868 | 675,000 |
2004/07/12 | 855 | 873 | 855 | 867 | 1,130,000 |
2004/07/09 | 841 | 853 | 841 | 845 | 1,693,000 |
2004/07/08 | 870 | 870 | 845 | 861 | 910,000 |
2004/07/07 | 856 | 874 | 851 | 872 | 923,000 |
2004/07/06 | 858 | 879 | 857 | 866 | 983,000 |
2004/07/05 | 864 | 873 | 863 | 868 | 1,217,000 |
2004/07/02 | 864 | 868 | 852 | 861 | 753,000 |
2004/07/01 | 874 | 874 | 867 | 874 | 499,000 |
2004/06/30 | 858 | 876 | 851 | 871 | 1,074,000 |
2004/06/29 | 850 | 852 | 843 | 851 | 520,000 |
2004/06/28 | 840 | 850 | 840 | 850 | 399,000 |
2004/06/25 | 849 | 851 | 841 | 847 | 742,000 |
2004/06/24 | 837 | 846 | 832 | 846 | 783,000 |
2004/06/23 | 826 | 833 | 825 | 825 | 641,000 |
2004/06/22 | 813 | 825 | 805 | 825 | 786,000 |
2004/06/21 | 809 | 825 | 809 | 816 | 579,000 |
2004/06/18 | 826 | 826 | 815 | 819 | 591,000 |
2004/06/17 | 837 | 839 | 825 | 826 | 347,000 |
2004/06/16 | 827 | 842 | 824 | 836 | 886,000 |
2004/06/15 | 821 | 831 | 814 | 817 | 382,000 |
2004/06/14 | 813 | 837 | 813 | 831 | 575,000 |
2004/06/11 | 823 | 826 | 814 | 817 | 878,000 |
2004/06/10 | 836 | 843 | 826 | 833 | 862,000 |
2004/06/09 | 816 | 838 | 811 | 826 | 1,176,000 |
2004/06/08 | 821 | 825 | 806 | 820 | 868,000 |
2004/06/07 | 801 | 824 | 801 | 820 | 910,000 |
2004/06/04 | 791 | 809 | 788 | 800 | 540,000 |
2004/06/03 | 799 | 813 | 788 | 796 | 601,000 |
2004/06/02 | 811 | 812 | 801 | 802 | 485,000 |
2004/06/01 | 807 | 817 | 806 | 811 | 285,000 |
2004/05/31 | 810 | 814 | 804 | 810 | 263,000 |
2004/05/28 | 795 | 810 | 792 | 810 | 633,000 |
2004/05/27 | 808 | 813 | 797 | 797 | 530,000 |
2004/05/26 | 805 | 810 | 798 | 810 | 574,000 |
2004/05/25 | 785 | 801 | 777 | 800 | 1,426,000 |
2004/05/24 | 790 | 793 | 774 | 778 | 538,000 |
2004/05/21 | 768 | 776 | 750 | 776 | 992,000 |
2004/05/20 | 736 | 763 | 730 | 738 | 1,132,000 |
2004/05/19 | 743 | 743 | 729 | 735 | 1,077,000 |
2004/05/18 | 695 | 728 | 690 | 713 | 645,000 |
2004/05/17 | 720 | 734 | 700 | 705 | 217,000 |
2004/05/14 | 748 | 748 | 721 | 730 | 571,000 |
2004/05/13 | 750 | 750 | 731 | 731 | 502,000 |
2004/05/12 | 755 | 755 | 732 | 749 | 283,000 |
2004/05/11 | 727 | 745 | 721 | 735 | 393,000 |
2004/05/10 | 761 | 762 | 724 | 731 | 545,000 |
2004/05/07 | 776 | 781 | 766 | 766 | 281,000 |
2004/05/06 | 795 | 799 | 780 | 780 | 350,000 |
2004/04/30 | 803 | 803 | 785 | 792 | 435,000 |
2004/04/28 | 817 | 820 | 803 | 806 | 440,000 |
2004/04/27 | 822 | 822 | 810 | 816 | 342,000 |
2004/04/26 | 809 | 824 | 808 | 821 | 636,000 |
2004/04/23 | 808 | 809 | 802 | 806 | 445,000 |
2004/04/22 | 810 | 811 | 807 | 808 | 373,000 |
2004/04/21 | 803 | 810 | 800 | 804 | 388,000 |
2004/04/20 | 805 | 805 | 790 | 803 | 442,000 |
2004/04/19 | 804 | 810 | 786 | 800 | 457,000 |
2004/04/16 | 807 | 809 | 798 | 802 | 533,000 |
2004/04/15 | 808 | 809 | 791 | 798 | 612,000 |
2004/04/14 | 811 | 811 | 797 | 801 | 470,000 |
2004/04/13 | 810 | 814 | 808 | 808 | 324,000 |
2004/04/12 | 810 | 814 | 805 | 806 | 438,000 |
2004/04/09 | 813 | 815 | 801 | 802 | 635,000 |
2004/04/08 | 816 | 826 | 816 | 820 | 441,000 |
2004/04/07 | 840 | 840 | 825 | 826 | 698,000 |
2004/04/06 | 837 | 839 | 810 | 832 | 864,000 |
2004/04/05 | 830 | 840 | 827 | 832 | 567,000 |
2004/04/02 | 815 | 832 | 802 | 826 | 692,000 |
2004/04/01 | 822 | 827 | 816 | 817 | 490,000 |
2004/03/31 | 836 | 837 | 811 | 816 | 1,137,000 |
2004/03/30 | 850 | 852 | 845 | 846 | 728,000 |
2004/03/29 | 840 | 847 | 836 | 845 | 904,000 |
2004/03/26 | 807 | 832 | 807 | 832 | 1,088,000 |
2004/03/25 | 788 | 806 | 784 | 806 | 663,000 |
2004/03/24 | 782 | 788 | 782 | 787 | 479,000 |
2004/03/23 | 781 | 788 | 776 | 788 | 387,000 |
2004/03/22 | 788 | 790 | 783 | 785 | 250,000 |
2004/03/19 | 780 | 791 | 780 | 782 | 304,000 |
2004/03/18 | 795 | 795 | 780 | 783 | 489,000 |
2004/03/17 | 776 | 792 | 775 | 790 | 705,000 |
2004/03/16 | 780 | 780 | 771 | 776 | 484,000 |
2004/03/15 | 796 | 796 | 783 | 783 | 334,000 |
2004/03/12 | 789 | 789 | 777 | 784 | 868,000 |
2004/03/11 | 772 | 789 | 768 | 788 | 1,189,000 |
2004/03/10 | 781 | 783 | 765 | 767 | 848,000 |
2004/03/09 | 778 | 784 | 777 | 779 | 653,000 |
2004/03/08 | 780 | 782 | 775 | 777 | 663,000 |
2004/03/05 | 784 | 784 | 770 | 773 | 568,000 |
2004/03/04 | 779 | 789 | 774 | 774 | 1,076,000 |
2004/03/03 | 777 | 784 | 770 | 774 | 1,655,000 |
2004/03/02 | 772 | 780 | 763 | 768 | 2,017,000 |
2004/03/01 | 760 | 769 | 753 | 767 | 1,117,000 |
2004/02/27 | 744 | 758 | 736 | 757 | 1,186,000 |
2004/02/26 | 743 | 747 | 732 | 735 | 875,000 |
2004/02/25 | 743 | 746 | 737 | 740 | 794,000 |
2004/02/24 | 753 | 757 | 737 | 747 | 1,224,000 |
2004/02/23 | 764 | 764 | 751 | 755 | 1,000,000 |
2004/02/20 | 775 | 775 | 767 | 767 | 471,000 |
2004/02/19 | 777 | 783 | 769 | 773 | 540,000 |
2004/02/18 | 790 | 791 | 770 | 771 | 368,000 |
2004/02/17 | 763 | 785 | 759 | 783 | 674,000 |
2004/02/16 | 754 | 767 | 751 | 753 | 797,000 |
2004/02/13 | 761 | 762 | 744 | 750 | 876,000 |
2004/02/12 | 785 | 785 | 758 | 768 | 404,000 |
2004/02/10 | 773 | 789 | 773 | 775 | 418,000 |
2004/02/09 | 776 | 782 | 770 | 773 | 375,000 |
2004/02/06 | 783 | 793 | 770 | 774 | 564,000 |
2004/02/05 | 780 | 797 | 777 | 787 | 357,000 |
2004/02/04 | 806 | 807 | 788 | 793 | 408,000 |
2004/02/03 | 817 | 820 | 792 | 808 | 672,000 |
2004/02/02 | 808 | 820 | 801 | 816 | 924,000 |
2004/01/30 | 783 | 799 | 783 | 799 | 564,000 |
2004/01/29 | 789 | 790 | 773 | 781 | 600,000 |
2004/01/28 | 795 | 803 | 789 | 798 | 478,000 |
2004/01/27 | 812 | 814 | 795 | 801 | 590,000 |
2004/01/26 | 817 | 817 | 795 | 803 | 489,000 |
2004/01/23 | 811 | 817 | 799 | 817 | 508,000 |
2004/01/22 | 820 | 823 | 800 | 808 | 758,000 |
2004/01/21 | 819 | 827 | 816 | 819 | 447,000 |
2004/01/20 | 823 | 829 | 820 | 820 | 370,000 |
2004/01/19 | 825 | 826 | 817 | 818 | 286,000 |
2004/01/16 | 832 | 833 | 809 | 825 | 300,000 |
2004/01/15 | 822 | 832 | 811 | 832 | 322,000 |
2004/01/14 | 815 | 833 | 810 | 829 | 447,000 |
2004/01/13 | 834 | 839 | 812 | 815 | 341,000 |
2004/01/09 | 842 | 842 | 831 | 839 | 318,000 |
2004/01/08 | 836 | 850 | 835 | 842 | 254,000 |
2004/01/07 | 835 | 843 | 832 | 834 | 260,000 |
2004/01/06 | 870 | 870 | 838 | 840 | 672,000 |
2004/01/05 | 835 | 881 | 830 | 870 | 974,000 |