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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,343 | 1,344 | 1,335 | 1,335 | 198,000 |
| 2005/12/29 | 1,349 | 1,350 | 1,335 | 1,338 | 484,000 |
| 2005/12/28 | 1,304 | 1,340 | 1,304 | 1,337 | 486,000 |
| 2005/12/27 | 1,328 | 1,328 | 1,309 | 1,317 | 400,000 |
| 2005/12/26 | 1,335 | 1,338 | 1,328 | 1,329 | 323,000 |
| 2005/12/22 | 1,341 | 1,345 | 1,326 | 1,335 | 314,000 |
| 2005/12/21 | 1,320 | 1,349 | 1,320 | 1,341 | 504,000 |
| 2005/12/20 | 1,324 | 1,335 | 1,315 | 1,324 | 487,000 |
| 2005/12/19 | 1,339 | 1,339 | 1,310 | 1,325 | 936,000 |
| 2005/12/16 | 1,314 | 1,348 | 1,312 | 1,335 | 2,050,000 |
| 2005/12/15 | 1,278 | 1,303 | 1,266 | 1,295 | 929,000 |
| 2005/12/14 | 1,297 | 1,306 | 1,276 | 1,287 | 1,191,000 |
| 2005/12/13 | 1,279 | 1,289 | 1,268 | 1,286 | 619,000 |
| 2005/12/12 | 1,273 | 1,284 | 1,271 | 1,277 | 479,000 |
| 2005/12/09 | 1,251 | 1,263 | 1,241 | 1,253 | 853,000 |
| 2005/12/08 | 1,275 | 1,276 | 1,246 | 1,259 | 674,000 |
| 2005/12/07 | 1,270 | 1,283 | 1,270 | 1,273 | 560,000 |
| 2005/12/06 | 1,274 | 1,281 | 1,262 | 1,268 | 801,000 |
| 2005/12/05 | 1,290 | 1,291 | 1,271 | 1,276 | 998,000 |
| 2005/12/02 | 1,296 | 1,298 | 1,275 | 1,289 | 720,000 |
| 2005/12/01 | 1,280 | 1,290 | 1,270 | 1,290 | 857,000 |
| 2005/11/30 | 1,258 | 1,284 | 1,255 | 1,266 | 1,401,000 |
| 2005/11/29 | 1,230 | 1,246 | 1,229 | 1,243 | 664,000 |
| 2005/11/28 | 1,227 | 1,230 | 1,217 | 1,226 | 738,000 |
| 2005/11/25 | 1,200 | 1,211 | 1,200 | 1,209 | 616,000 |
| 2005/11/24 | 1,240 | 1,240 | 1,209 | 1,213 | 904,000 |
| 2005/11/22 | 1,225 | 1,233 | 1,216 | 1,231 | 684,000 |
| 2005/11/21 | 1,243 | 1,243 | 1,215 | 1,223 | 714,000 |
| 2005/11/18 | 1,249 | 1,249 | 1,226 | 1,227 | 798,000 |
| 2005/11/17 | 1,196 | 1,228 | 1,196 | 1,223 | 1,080,000 |
| 2005/11/16 | 1,186 | 1,205 | 1,185 | 1,187 | 1,203,000 |
| 2005/11/15 | 1,215 | 1,235 | 1,190 | 1,197 | 1,267,000 |
| 2005/11/14 | 1,240 | 1,243 | 1,211 | 1,215 | 940,000 |
| 2005/11/11 | 1,249 | 1,267 | 1,232 | 1,235 | 1,312,000 |
| 2005/11/10 | 1,287 | 1,296 | 1,257 | 1,269 | 1,419,000 |
| 2005/11/09 | 1,252 | 1,282 | 1,251 | 1,282 | 799,000 |
| 2005/11/08 | 1,272 | 1,284 | 1,254 | 1,264 | 826,000 |
| 2005/11/07 | 1,291 | 1,296 | 1,276 | 1,291 | 666,000 |
| 2005/11/04 | 1,269 | 1,291 | 1,255 | 1,290 | 1,197,000 |
| 2005/11/02 | 1,258 | 1,264 | 1,250 | 1,254 | 841,000 |
| 2005/11/01 | 1,241 | 1,268 | 1,241 | 1,260 | 541,000 |
| 2005/10/31 | 1,245 | 1,257 | 1,226 | 1,254 | 872,000 |
| 2005/10/28 | 1,193 | 1,240 | 1,185 | 1,240 | 920,000 |
| 2005/10/27 | 1,194 | 1,210 | 1,188 | 1,208 | 1,312,000 |
| 2005/10/26 | 1,159 | 1,177 | 1,146 | 1,176 | 940,000 |
| 2005/10/25 | 1,140 | 1,159 | 1,126 | 1,159 | 913,000 |
| 2005/10/24 | 1,135 | 1,137 | 1,120 | 1,123 | 354,000 |
| 2005/10/21 | 1,121 | 1,133 | 1,108 | 1,131 | 515,000 |
| 2005/10/20 | 1,115 | 1,124 | 1,110 | 1,121 | 520,000 |
| 2005/10/19 | 1,120 | 1,122 | 1,093 | 1,107 | 587,000 |
| 2005/10/18 | 1,112 | 1,131 | 1,110 | 1,110 | 984,000 |
| 2005/10/17 | 1,146 | 1,146 | 1,102 | 1,106 | 1,036,000 |
| 2005/10/14 | 1,156 | 1,162 | 1,128 | 1,135 | 1,351,000 |
| 2005/10/13 | 1,138 | 1,156 | 1,135 | 1,155 | 927,000 |
| 2005/10/12 | 1,172 | 1,179 | 1,127 | 1,137 | 1,908,000 |
| 2005/10/11 | 1,156 | 1,174 | 1,155 | 1,171 | 918,000 |
| 2005/10/07 | 1,170 | 1,177 | 1,151 | 1,155 | 869,000 |
| 2005/10/06 | 1,184 | 1,211 | 1,183 | 1,189 | 583,000 |
| 2005/10/05 | 1,240 | 1,240 | 1,212 | 1,223 | 1,046,000 |
| 2005/10/04 | 1,206 | 1,218 | 1,201 | 1,218 | 773,000 |
| 2005/10/03 | 1,190 | 1,202 | 1,166 | 1,202 | 790,000 |
| 2005/09/30 | 1,205 | 1,209 | 1,188 | 1,201 | 854,000 |
| 2005/09/29 | 1,221 | 1,221 | 1,183 | 1,209 | 822,000 |
| 2005/09/28 | 1,179 | 1,201 | 1,166 | 1,201 | 1,048,000 |
| 2005/09/27 | 1,182 | 1,185 | 1,156 | 1,159 | 464,000 |
| 2005/09/26 | 1,150 | 1,170 | 1,138 | 1,170 | 707,000 |
| 2005/09/22 | 1,121 | 1,137 | 1,117 | 1,134 | 652,000 |
| 2005/09/21 | 1,122 | 1,131 | 1,109 | 1,122 | 825,000 |
| 2005/09/20 | 1,114 | 1,120 | 1,096 | 1,105 | 702,000 |
| 2005/09/16 | 1,120 | 1,122 | 1,089 | 1,093 | 920,000 |
| 2005/09/15 | 1,109 | 1,115 | 1,099 | 1,113 | 887,000 |
| 2005/09/14 | 1,094 | 1,105 | 1,083 | 1,101 | 959,000 |
| 2005/09/13 | 1,078 | 1,084 | 1,074 | 1,082 | 714,000 |
| 2005/09/12 | 1,050 | 1,077 | 1,050 | 1,072 | 1,039,000 |
| 2005/09/09 | 1,026 | 1,048 | 1,026 | 1,045 | 1,154,000 |
| 2005/09/08 | 1,069 | 1,069 | 1,042 | 1,046 | 615,000 |
| 2005/09/07 | 1,072 | 1,079 | 1,047 | 1,065 | 1,909,000 |
| 2005/09/06 | 1,085 | 1,093 | 1,064 | 1,071 | 905,000 |
| 2005/09/05 | 1,085 | 1,093 | 1,079 | 1,085 | 687,000 |
| 2005/09/02 | 1,074 | 1,085 | 1,074 | 1,085 | 703,000 |
| 2005/09/01 | 1,082 | 1,087 | 1,071 | 1,071 | 614,000 |
| 2005/08/31 | 1,072 | 1,084 | 1,069 | 1,080 | 571,000 |
| 2005/08/30 | 1,089 | 1,093 | 1,074 | 1,083 | 565,000 |
| 2005/08/29 | 1,078 | 1,078 | 1,061 | 1,076 | 1,107,000 |
| 2005/08/26 | 1,066 | 1,083 | 1,065 | 1,078 | 1,000,000 |
| 2005/08/25 | 1,080 | 1,088 | 1,073 | 1,082 | 1,332,000 |
| 2005/08/24 | 1,082 | 1,097 | 1,070 | 1,096 | 1,210,000 |
| 2005/08/23 | 1,100 | 1,119 | 1,073 | 1,078 | 1,067,000 |
| 2005/08/22 | 1,073 | 1,098 | 1,067 | 1,092 | 935,000 |
| 2005/08/19 | 1,045 | 1,085 | 1,045 | 1,085 | 1,635,000 |
| 2005/08/18 | 1,048 | 1,080 | 1,047 | 1,074 | 1,637,000 |
| 2005/08/17 | 1,038 | 1,045 | 1,035 | 1,045 | 569,000 |
| 2005/08/16 | 1,035 | 1,043 | 1,030 | 1,038 | 794,000 |
| 2005/08/15 | 1,018 | 1,035 | 1,017 | 1,031 | 601,000 |
| 2005/08/12 | 1,030 | 1,034 | 1,007 | 1,030 | 1,379,000 |
| 2005/08/11 | 1,005 | 1,033 | 1,004 | 1,028 | 2,329,000 |
| 2005/08/10 | 977 | 998 | 966 | 991 | 3,160,000 |
| 2005/08/09 | 923 | 942 | 923 | 939 | 678,000 |
| 2005/08/08 | 923 | 923 | 909 | 921 | 721,000 |
| 2005/08/05 | 940 | 947 | 925 | 929 | 1,511,000 |
| 2005/08/04 | 924 | 927 | 919 | 927 | 404,000 |
| 2005/08/03 | 923 | 930 | 919 | 928 | 670,000 |
| 2005/08/02 | 918 | 922 | 904 | 919 | 643,000 |
| 2005/08/01 | 919 | 920 | 914 | 919 | 361,000 |
| 2005/07/29 | 926 | 929 | 919 | 919 | 257,000 |
| 2005/07/28 | 930 | 933 | 919 | 922 | 512,000 |
| 2005/07/27 | 924 | 933 | 924 | 932 | 349,000 |
| 2005/07/26 | 930 | 933 | 924 | 924 | 176,000 |
| 2005/07/25 | 930 | 933 | 928 | 931 | 296,000 |
| 2005/07/22 | 925 | 927 | 918 | 925 | 794,000 |
| 2005/07/21 | 929 | 932 | 927 | 928 | 344,000 |
| 2005/07/20 | 931 | 933 | 925 | 931 | 451,000 |
| 2005/07/19 | 939 | 939 | 923 | 925 | 684,000 |
| 2005/07/15 | 941 | 943 | 936 | 939 | 487,000 |
| 2005/07/14 | 935 | 942 | 934 | 940 | 431,000 |
| 2005/07/13 | 926 | 934 | 925 | 934 | 451,000 |
| 2005/07/12 | 932 | 932 | 925 | 926 | 262,000 |
| 2005/07/11 | 930 | 936 | 926 | 928 | 364,000 |
| 2005/07/08 | 922 | 930 | 922 | 923 | 464,000 |
| 2005/07/07 | 930 | 930 | 920 | 927 | 562,000 |
| 2005/07/06 | 938 | 941 | 933 | 936 | 604,000 |
| 2005/07/05 | 938 | 938 | 927 | 930 | 725,000 |
| 2005/07/04 | 920 | 934 | 920 | 931 | 728,000 |
| 2005/07/01 | 903 | 923 | 903 | 916 | 818,000 |
| 2005/06/30 | 907 | 910 | 905 | 906 | 639,000 |
| 2005/06/29 | 915 | 919 | 907 | 908 | 285,000 |
| 2005/06/28 | 900 | 916 | 899 | 916 | 596,000 |
| 2005/06/27 | 905 | 910 | 901 | 903 | 418,000 |
| 2005/06/24 | 907 | 915 | 904 | 915 | 403,000 |
| 2005/06/23 | 915 | 915 | 908 | 914 | 540,000 |
| 2005/06/22 | 907 | 908 | 901 | 906 | 360,000 |
| 2005/06/21 | 904 | 909 | 904 | 906 | 451,000 |
| 2005/06/20 | 918 | 918 | 900 | 905 | 827,000 |
| 2005/06/17 | 890 | 912 | 890 | 909 | 1,677,000 |
| 2005/06/16 | 883 | 887 | 882 | 885 | 454,000 |
| 2005/06/15 | 878 | 882 | 875 | 880 | 901,000 |
| 2005/06/14 | 877 | 882 | 877 | 879 | 477,000 |
| 2005/06/13 | 878 | 881 | 871 | 876 | 547,000 |
| 2005/06/10 | 872 | 878 | 869 | 875 | 833,000 |
| 2005/06/09 | 869 | 873 | 864 | 869 | 823,000 |
| 2005/06/08 | 875 | 876 | 868 | 871 | 682,000 |
| 2005/06/07 | 873 | 876 | 868 | 874 | 885,000 |
| 2005/06/06 | 867 | 867 | 857 | 867 | 1,411,000 |
| 2005/06/03 | 854 | 865 | 851 | 865 | 1,289,000 |
| 2005/06/02 | 864 | 864 | 852 | 854 | 1,560,000 |
| 2005/06/01 | 863 | 866 | 854 | 864 | 1,883,000 |
| 2005/05/31 | 901 | 903 | 870 | 873 | 4,191,000 |
| 2005/05/30 | 917 | 935 | 912 | 921 | 873,000 |
| 2005/05/27 | 911 | 922 | 907 | 910 | 386,000 |
| 2005/05/26 | 909 | 916 | 906 | 910 | 440,000 |
| 2005/05/25 | 919 | 919 | 902 | 904 | 454,000 |
| 2005/05/24 | 921 | 921 | 909 | 917 | 557,000 |
| 2005/05/23 | 922 | 927 | 910 | 922 | 852,000 |
| 2005/05/20 | 927 | 931 | 917 | 921 | 826,000 |
| 2005/05/19 | 907 | 921 | 906 | 917 | 912,000 |
| 2005/05/18 | 901 | 911 | 899 | 903 | 766,000 |
| 2005/05/17 | 908 | 913 | 895 | 900 | 556,000 |
| 2005/05/16 | 926 | 934 | 903 | 904 | 772,000 |
| 2005/05/13 | 935 | 945 | 927 | 930 | 513,000 |
| 2005/05/12 | 930 | 950 | 930 | 933 | 1,116,000 |
| 2005/05/11 | 960 | 960 | 934 | 936 | 1,399,000 |
| 2005/05/10 | 971 | 971 | 949 | 960 | 1,152,000 |
| 2005/05/09 | 973 | 975 | 962 | 975 | 506,000 |
| 2005/05/06 | 960 | 970 | 953 | 970 | 695,000 |
| 2005/05/02 | 948 | 948 | 935 | 944 | 471,000 |
| 2005/04/28 | 931 | 943 | 926 | 943 | 346,000 |
| 2005/04/27 | 925 | 936 | 916 | 932 | 558,000 |
| 2005/04/26 | 935 | 935 | 922 | 928 | 438,000 |
| 2005/04/25 | 913 | 922 | 908 | 919 | 572,000 |
| 2005/04/22 | 915 | 925 | 910 | 922 | 763,000 |
| 2005/04/21 | 886 | 902 | 877 | 895 | 884,000 |
| 2005/04/20 | 907 | 907 | 892 | 896 | 665,000 |
| 2005/04/19 | 904 | 904 | 889 | 897 | 838,000 |
| 2005/04/18 | 885 | 891 | 875 | 884 | 1,350,000 |
| 2005/04/15 | 917 | 924 | 917 | 918 | 586,000 |
| 2005/04/14 | 956 | 956 | 917 | 929 | 1,302,000 |
| 2005/04/13 | 952 | 958 | 952 | 956 | 1,015,000 |
| 2005/04/12 | 964 | 964 | 942 | 942 | 807,000 |
| 2005/04/11 | 955 | 961 | 955 | 958 | 1,205,000 |
| 2005/04/08 | 952 | 962 | 948 | 954 | 1,167,000 |
| 2005/04/07 | 959 | 961 | 938 | 945 | 1,595,000 |
| 2005/04/06 | 964 | 965 | 956 | 958 | 785,000 |
| 2005/04/05 | 970 | 977 | 966 | 966 | 585,000 |
| 2005/04/04 | 959 | 978 | 958 | 978 | 482,000 |
| 2005/04/01 | 971 | 979 | 961 | 979 | 519,000 |
| 2005/03/31 | 964 | 970 | 953 | 970 | 276,000 |
| 2005/03/30 | 956 | 958 | 943 | 954 | 294,000 |
| 2005/03/29 | 980 | 981 | 962 | 966 | 505,000 |
| 2005/03/28 | 962 | 980 | 962 | 976 | 314,000 |
| 2005/03/25 | 976 | 982 | 974 | 980 | 323,000 |
| 2005/03/24 | 990 | 992 | 974 | 976 | 435,000 |
| 2005/03/23 | 1,000 | 1,001 | 986 | 995 | 460,000 |
| 2005/03/22 | 1,002 | 1,011 | 995 | 1,005 | 343,000 |
| 2005/03/18 | 988 | 997 | 983 | 992 | 358,000 |
| 2005/03/17 | 983 | 984 | 973 | 984 | 432,000 |
| 2005/03/16 | 988 | 992 | 972 | 984 | 902,000 |
| 2005/03/15 | 992 | 1,003 | 991 | 997 | 574,000 |
| 2005/03/14 | 1,010 | 1,010 | 988 | 988 | 529,000 |
| 2005/03/11 | 1,004 | 1,008 | 999 | 1,003 | 567,000 |
| 2005/03/10 | 994 | 1,017 | 994 | 1,008 | 1,033,000 |
| 2005/03/09 | 994 | 997 | 990 | 994 | 581,000 |
| 2005/03/08 | 984 | 994 | 983 | 994 | 576,000 |
| 2005/03/07 | 987 | 987 | 980 | 986 | 359,000 |
| 2005/03/04 | 980 | 984 | 973 | 980 | 350,000 |
| 2005/03/03 | 970 | 980 | 970 | 979 | 642,000 |
| 2005/03/02 | 990 | 990 | 969 | 974 | 908,000 |
| 2005/03/01 | 990 | 993 | 975 | 975 | 976,000 |
| 2005/02/28 | 985 | 985 | 970 | 974 | 679,000 |
| 2005/02/25 | 961 | 984 | 960 | 978 | 974,000 |
| 2005/02/24 | 933 | 956 | 933 | 954 | 773,000 |
| 2005/02/23 | 928 | 936 | 926 | 933 | 670,000 |
| 2005/02/22 | 951 | 963 | 940 | 943 | 1,619,000 |
| 2005/02/21 | 924 | 925 | 918 | 924 | 480,000 |
| 2005/02/18 | 934 | 934 | 925 | 930 | 542,000 |
| 2005/02/17 | 916 | 939 | 915 | 939 | 578,000 |
| 2005/02/16 | 914 | 917 | 912 | 917 | 264,000 |
| 2005/02/15 | 917 | 923 | 916 | 918 | 330,000 |
| 2005/02/14 | 930 | 938 | 919 | 923 | 923,000 |
| 2005/02/10 | 926 | 926 | 911 | 925 | 346,000 |
| 2005/02/09 | 922 | 933 | 920 | 930 | 971,000 |
| 2005/02/08 | 910 | 918 | 907 | 915 | 672,000 |
| 2005/02/07 | 900 | 910 | 896 | 907 | 591,000 |
| 2005/02/04 | 898 | 898 | 884 | 897 | 482,000 |
| 2005/02/03 | 895 | 897 | 887 | 897 | 504,000 |
| 2005/02/02 | 894 | 895 | 886 | 894 | 618,000 |
| 2005/02/01 | 896 | 897 | 889 | 895 | 594,000 |
| 2005/01/31 | 884 | 895 | 879 | 895 | 513,000 |
| 2005/01/28 | 892 | 894 | 875 | 887 | 609,000 |
| 2005/01/27 | 885 | 892 | 883 | 892 | 602,000 |
| 2005/01/26 | 879 | 884 | 877 | 884 | 487,000 |
| 2005/01/25 | 865 | 873 | 865 | 873 | 593,000 |
| 2005/01/24 | 865 | 871 | 860 | 870 | 490,000 |
| 2005/01/21 | 855 | 871 | 853 | 868 | 791,000 |
| 2005/01/20 | 856 | 861 | 846 | 855 | 879,000 |
| 2005/01/19 | 866 | 867 | 853 | 855 | 981,000 |
| 2005/01/18 | 874 | 875 | 863 | 865 | 540,000 |
| 2005/01/17 | 874 | 878 | 859 | 869 | 1,244,000 |
| 2005/01/14 | 875 | 876 | 871 | 873 | 553,000 |
| 2005/01/13 | 876 | 880 | 866 | 874 | 492,000 |
| 2005/01/12 | 885 | 886 | 874 | 880 | 800,000 |
| 2005/01/11 | 886 | 889 | 881 | 885 | 768,000 |
| 2005/01/07 | 890 | 892 | 884 | 885 | 749,000 |
| 2005/01/06 | 878 | 886 | 878 | 884 | 726,000 |
| 2005/01/05 | 887 | 891 | 882 | 883 | 539,000 |
| 2005/01/04 | 892 | 894 | 885 | 894 | 141,000 |