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 |
|---|---|---|---|---|---|
| 2008/12/30 | 691 | 695 | 682 | 688 | 404,000 |
| 2008/12/29 | 698 | 700 | 675 | 693 | 1,107,000 |
| 2008/12/26 | 697 | 703 | 691 | 701 | 386,000 |
| 2008/12/25 | 687 | 695 | 683 | 693 | 517,000 |
| 2008/12/24 | 673 | 680 | 669 | 675 | 570,000 |
| 2008/12/22 | 664 | 683 | 660 | 683 | 792,000 |
| 2008/12/19 | 649 | 662 | 646 | 655 | 547,000 |
| 2008/12/18 | 658 | 662 | 650 | 654 | 646,000 |
| 2008/12/17 | 670 | 671 | 641 | 662 | 733,000 |
| 2008/12/16 | 651 | 670 | 646 | 664 | 817,000 |
| 2008/12/15 | 635 | 652 | 626 | 650 | 744,000 |
| 2008/12/12 | 633 | 633 | 615 | 621 | 1,440,000 |
| 2008/12/11 | 633 | 640 | 624 | 632 | 1,353,000 |
| 2008/12/10 | 600 | 628 | 597 | 620 | 714,000 |
| 2008/12/09 | 581 | 598 | 581 | 597 | 802,000 |
| 2008/12/08 | 565 | 583 | 562 | 579 | 587,000 |
| 2008/12/05 | 576 | 585 | 549 | 556 | 930,000 |
| 2008/12/04 | 553 | 579 | 553 | 561 | 1,366,000 |
| 2008/12/03 | 528 | 552 | 526 | 552 | 1,313,000 |
| 2008/12/02 | 524 | 544 | 520 | 527 | 1,074,000 |
| 2008/12/01 | 529 | 539 | 521 | 533 | 693,000 |
| 2008/11/28 | 522 | 530 | 512 | 528 | 684,000 |
| 2008/11/27 | 514 | 521 | 509 | 515 | 488,000 |
| 2008/11/26 | 515 | 518 | 502 | 510 | 1,060,000 |
| 2008/11/25 | 520 | 520 | 493 | 513 | 1,299,000 |
| 2008/11/21 | 460 | 489 | 450 | 485 | 804,000 |
| 2008/11/20 | 484 | 484 | 462 | 464 | 701,000 |
| 2008/11/19 | 485 | 497 | 474 | 486 | 594,000 |
| 2008/11/18 | 471 | 490 | 465 | 485 | 504,000 |
| 2008/11/17 | 483 | 497 | 466 | 481 | 894,000 |
| 2008/11/14 | 496 | 500 | 483 | 486 | 967,000 |
| 2008/11/13 | 495 | 499 | 486 | 491 | 600,000 |
| 2008/11/12 | 524 | 528 | 509 | 510 | 877,000 |
| 2008/11/11 | 548 | 548 | 520 | 525 | 1,162,000 |
| 2008/11/10 | 550 | 586 | 550 | 566 | 1,255,000 |
| 2008/11/07 | 566 | 566 | 534 | 539 | 834,000 |
| 2008/11/06 | 548 | 588 | 536 | 557 | 1,246,000 |
| 2008/11/05 | 542 | 555 | 535 | 555 | 847,000 |
| 2008/11/04 | 531 | 539 | 512 | 525 | 1,417,000 |
| 2008/10/31 | 551 | 581 | 542 | 561 | 1,324,000 |
| 2008/10/30 | 536 | 580 | 526 | 571 | 1,352,000 |
| 2008/10/29 | 553 | 553 | 507 | 534 | 1,246,000 |
| 2008/10/28 | 454 | 500 | 443 | 489 | 1,330,000 |
| 2008/10/27 | 475 | 497 | 442 | 444 | 1,405,000 |
| 2008/10/24 | 532 | 536 | 481 | 485 | 1,307,000 |
| 2008/10/23 | 533 | 534 | 510 | 528 | 1,198,000 |
| 2008/10/22 | 594 | 594 | 540 | 543 | 762,000 |
| 2008/10/21 | 632 | 632 | 574 | 585 | 1,154,000 |
| 2008/10/20 | 558 | 576 | 543 | 572 | 947,000 |
| 2008/10/17 | 570 | 576 | 542 | 557 | 1,085,000 |
| 2008/10/16 | 532 | 539 | 513 | 531 | 1,081,000 |
| 2008/10/15 | 540 | 572 | 526 | 567 | 1,159,000 |
| 2008/10/14 | 554 | 554 | 535 | 551 | 656,000 |
| 2008/10/10 | 486 | 486 | 460 | 474 | 909,000 |
| 2008/10/09 | 494 | 518 | 494 | 503 | 758,000 |
| 2008/10/08 | 523 | 538 | 494 | 504 | 1,222,000 |
| 2008/10/07 | 493 | 568 | 493 | 553 | 1,107,000 |
| 2008/10/06 | 592 | 597 | 549 | 553 | 1,258,000 |
| 2008/10/03 | 619 | 622 | 602 | 602 | 745,000 |
| 2008/10/02 | 662 | 662 | 626 | 629 | 845,000 |
| 2008/10/01 | 671 | 671 | 653 | 653 | 740,000 |
| 2008/09/30 | 630 | 675 | 614 | 669 | 1,294,000 |
| 2008/09/29 | 673 | 676 | 655 | 659 | 761,000 |
| 2008/09/26 | 687 | 688 | 666 | 670 | 602,000 |
| 2008/09/25 | 677 | 687 | 667 | 679 | 511,000 |
| 2008/09/24 | 669 | 681 | 658 | 680 | 595,000 |
| 2008/09/22 | 690 | 692 | 661 | 669 | 793,000 |
| 2008/09/19 | 673 | 677 | 657 | 664 | 697,000 |
| 2008/09/18 | 640 | 667 | 632 | 661 | 737,000 |
| 2008/09/17 | 636 | 658 | 636 | 656 | 1,064,000 |
| 2008/09/16 | 612 | 644 | 611 | 643 | 1,081,000 |
| 2008/09/12 | 669 | 669 | 645 | 652 | 765,000 |
| 2008/09/11 | 650 | 655 | 647 | 649 | 517,000 |
| 2008/09/10 | 652 | 662 | 644 | 660 | 650,000 |
| 2008/09/09 | 661 | 670 | 657 | 662 | 807,000 |
| 2008/09/08 | 645 | 675 | 645 | 668 | 918,000 |
| 2008/09/05 | 636 | 641 | 630 | 638 | 736,000 |
| 2008/09/04 | 674 | 674 | 647 | 653 | 996,000 |
| 2008/09/03 | 664 | 669 | 663 | 669 | 732,000 |
| 2008/09/02 | 674 | 683 | 658 | 662 | 779,000 |
| 2008/09/01 | 697 | 697 | 677 | 677 | 655,000 |
| 2008/08/29 | 695 | 703 | 693 | 703 | 703,000 |
| 2008/08/28 | 694 | 694 | 684 | 689 | 482,000 |
| 2008/08/27 | 694 | 696 | 686 | 693 | 482,000 |
| 2008/08/26 | 689 | 697 | 680 | 695 | 603,000 |
| 2008/08/25 | 692 | 699 | 692 | 696 | 773,000 |
| 2008/08/22 | 701 | 701 | 687 | 691 | 725,000 |
| 2008/08/21 | 698 | 704 | 689 | 700 | 1,108,000 |
| 2008/08/20 | 705 | 714 | 699 | 708 | 645,000 |
| 2008/08/19 | 722 | 722 | 707 | 711 | 562,000 |
| 2008/08/18 | 719 | 736 | 719 | 732 | 491,000 |
| 2008/08/15 | 708 | 719 | 705 | 718 | 628,000 |
| 2008/08/14 | 685 | 706 | 685 | 698 | 711,000 |
| 2008/08/13 | 698 | 701 | 688 | 695 | 636,000 |
| 2008/08/12 | 706 | 722 | 703 | 708 | 1,152,000 |
| 2008/08/11 | 724 | 740 | 715 | 736 | 1,719,000 |
| 2008/08/08 | 676 | 680 | 666 | 674 | 775,000 |
| 2008/08/07 | 696 | 698 | 681 | 684 | 792,000 |
| 2008/08/06 | 694 | 707 | 687 | 705 | 919,000 |
| 2008/08/05 | 690 | 703 | 689 | 690 | 532,000 |
| 2008/08/04 | 713 | 724 | 697 | 699 | 504,000 |
| 2008/08/01 | 744 | 744 | 717 | 719 | 423,000 |
| 2008/07/31 | 750 | 754 | 731 | 747 | 467,000 |
| 2008/07/30 | 730 | 744 | 730 | 741 | 386,000 |
| 2008/07/29 | 732 | 732 | 720 | 728 | 298,000 |
| 2008/07/28 | 745 | 750 | 738 | 742 | 481,000 |
| 2008/07/25 | 733 | 746 | 732 | 736 | 513,000 |
| 2008/07/24 | 742 | 756 | 737 | 752 | 870,000 |
| 2008/07/23 | 731 | 736 | 723 | 728 | 455,000 |
| 2008/07/22 | 710 | 712 | 697 | 711 | 311,000 |
| 2008/07/18 | 701 | 715 | 689 | 695 | 533,000 |
| 2008/07/17 | 697 | 707 | 685 | 691 | 406,000 |
| 2008/07/16 | 689 | 704 | 685 | 691 | 734,000 |
| 2008/07/15 | 696 | 699 | 685 | 685 | 502,000 |
| 2008/07/14 | 709 | 718 | 700 | 700 | 762,000 |
| 2008/07/11 | 707 | 712 | 699 | 702 | 581,000 |
| 2008/07/10 | 708 | 718 | 702 | 707 | 611,000 |
| 2008/07/09 | 719 | 731 | 710 | 711 | 495,000 |
| 2008/07/08 | 735 | 735 | 708 | 712 | 617,000 |
| 2008/07/07 | 737 | 739 | 721 | 734 | 548,000 |
| 2008/07/04 | 747 | 747 | 731 | 737 | 781,000 |
| 2008/07/03 | 739 | 739 | 722 | 727 | 809,000 |
| 2008/07/02 | 752 | 754 | 733 | 739 | 953,000 |
| 2008/07/01 | 761 | 773 | 756 | 756 | 531,000 |
| 2008/06/30 | 764 | 772 | 759 | 761 | 458,000 |
| 2008/06/27 | 748 | 781 | 741 | 770 | 1,280,000 |
| 2008/06/26 | 770 | 770 | 747 | 758 | 919,000 |
| 2008/06/25 | 755 | 771 | 746 | 771 | 884,000 |
| 2008/06/24 | 753 | 756 | 745 | 752 | 536,000 |
| 2008/06/23 | 756 | 759 | 745 | 757 | 574,000 |
| 2008/06/20 | 780 | 780 | 756 | 761 | 755,000 |
| 2008/06/19 | 795 | 795 | 766 | 770 | 872,000 |
| 2008/06/18 | 795 | 801 | 790 | 798 | 536,000 |
| 2008/06/17 | 787 | 796 | 785 | 788 | 727,000 |
| 2008/06/16 | 791 | 794 | 781 | 791 | 370,000 |
| 2008/06/13 | 775 | 790 | 775 | 783 | 1,007,000 |
| 2008/06/12 | 780 | 781 | 767 | 781 | 1,234,000 |
| 2008/06/11 | 805 | 805 | 784 | 795 | 935,000 |
| 2008/06/10 | 817 | 818 | 795 | 803 | 770,000 |
| 2008/06/09 | 805 | 816 | 804 | 807 | 743,000 |
| 2008/06/06 | 845 | 846 | 826 | 835 | 1,353,000 |
| 2008/06/05 | 825 | 835 | 812 | 834 | 1,152,000 |
| 2008/06/04 | 820 | 826 | 805 | 822 | 2,600,000 |
| 2008/06/03 | 840 | 856 | 834 | 845 | 1,186,000 |
| 2008/06/02 | 848 | 866 | 835 | 854 | 2,112,000 |
| 2008/05/30 | 807 | 848 | 807 | 838 | 5,319,000 |
| 2008/05/29 | 808 | 809 | 783 | 798 | 3,049,000 |
| 2008/05/28 | 820 | 821 | 805 | 807 | 924,000 |
| 2008/05/27 | 819 | 824 | 807 | 820 | 917,000 |
| 2008/05/26 | 838 | 843 | 817 | 818 | 1,380,000 |
| 2008/05/23 | 834 | 852 | 826 | 837 | 2,141,000 |
| 2008/05/22 | 800 | 826 | 796 | 824 | 1,454,000 |
| 2008/05/21 | 801 | 808 | 794 | 797 | 1,044,000 |
| 2008/05/20 | 800 | 810 | 798 | 808 | 892,000 |
| 2008/05/19 | 805 | 807 | 797 | 802 | 1,409,000 |
| 2008/05/16 | 800 | 814 | 790 | 810 | 1,462,000 |
| 2008/05/15 | 791 | 803 | 789 | 795 | 1,418,000 |
| 2008/05/14 | 765 | 788 | 765 | 782 | 1,253,000 |
| 2008/05/13 | 755 | 759 | 737 | 755 | 1,062,000 |
| 2008/05/12 | 759 | 761 | 738 | 756 | 1,146,000 |
| 2008/05/09 | 796 | 796 | 770 | 774 | 1,414,000 |
| 2008/05/08 | 777 | 784 | 766 | 784 | 1,093,000 |
| 2008/05/07 | 786 | 789 | 769 | 778 | 1,022,000 |
| 2008/05/02 | 767 | 785 | 767 | 785 | 847,000 |
| 2008/05/01 | 752 | 761 | 748 | 750 | 652,000 |
| 2008/04/30 | 755 | 767 | 747 | 755 | 673,000 |
| 2008/04/28 | 750 | 758 | 745 | 752 | 465,000 |
| 2008/04/25 | 736 | 749 | 735 | 744 | 618,000 |
| 2008/04/24 | 742 | 749 | 723 | 726 | 834,000 |
| 2008/04/23 | 739 | 747 | 734 | 734 | 770,000 |
| 2008/04/22 | 739 | 748 | 733 | 733 | 787,000 |
| 2008/04/21 | 740 | 745 | 729 | 740 | 1,017,000 |
| 2008/04/18 | 701 | 726 | 699 | 726 | 860,000 |
| 2008/04/17 | 701 | 706 | 696 | 701 | 633,000 |
| 2008/04/16 | 684 | 702 | 680 | 692 | 583,000 |
| 2008/04/15 | 678 | 689 | 667 | 679 | 567,000 |
| 2008/04/14 | 675 | 677 | 665 | 677 | 978,000 |
| 2008/04/11 | 676 | 689 | 675 | 687 | 1,018,000 |
| 2008/04/10 | 690 | 690 | 672 | 673 | 851,000 |
| 2008/04/09 | 712 | 716 | 691 | 699 | 953,000 |
| 2008/04/08 | 698 | 708 | 698 | 705 | 1,045,000 |
| 2008/04/07 | 689 | 700 | 685 | 696 | 855,000 |
| 2008/04/04 | 670 | 690 | 669 | 679 | 1,006,000 |
| 2008/04/03 | 690 | 690 | 674 | 690 | 875,000 |
| 2008/04/02 | 687 | 696 | 678 | 690 | 654,000 |
| 2008/04/01 | 663 | 684 | 658 | 674 | 971,000 |
| 2008/03/31 | 669 | 677 | 658 | 661 | 980,000 |
| 2008/03/28 | 670 | 676 | 656 | 671 | 1,005,000 |
| 2008/03/27 | 684 | 684 | 663 | 670 | 576,000 |
| 2008/03/26 | 682 | 687 | 672 | 687 | 442,000 |
| 2008/03/25 | 688 | 693 | 678 | 690 | 535,000 |
| 2008/03/24 | 670 | 687 | 667 | 676 | 763,000 |
| 2008/03/21 | 662 | 666 | 647 | 664 | 1,211,000 |
| 2008/03/19 | 657 | 660 | 644 | 652 | 1,314,000 |
| 2008/03/18 | 641 | 644 | 626 | 637 | 1,104,000 |
| 2008/03/17 | 655 | 656 | 629 | 639 | 1,241,000 |
| 2008/03/14 | 661 | 667 | 651 | 661 | 1,881,000 |
| 2008/03/13 | 702 | 704 | 681 | 688 | 1,454,000 |
| 2008/03/12 | 732 | 737 | 714 | 718 | 852,000 |
| 2008/03/11 | 701 | 719 | 697 | 712 | 1,074,000 |
| 2008/03/10 | 716 | 724 | 711 | 711 | 933,000 |
| 2008/03/07 | 730 | 740 | 719 | 725 | 746,000 |
| 2008/03/06 | 747 | 758 | 742 | 742 | 1,020,000 |
| 2008/03/05 | 745 | 752 | 723 | 752 | 1,591,000 |
| 2008/03/04 | 754 | 762 | 732 | 744 | 987,000 |
| 2008/03/03 | 756 | 761 | 742 | 751 | 1,411,000 |
| 2008/02/29 | 772 | 774 | 756 | 774 | 1,253,000 |
| 2008/02/28 | 787 | 787 | 778 | 782 | 977,000 |
| 2008/02/27 | 793 | 803 | 787 | 791 | 1,321,000 |
| 2008/02/26 | 790 | 793 | 776 | 777 | 1,141,000 |
| 2008/02/25 | 777 | 785 | 774 | 781 | 1,575,000 |
| 2008/02/22 | 776 | 783 | 770 | 780 | 1,305,000 |
| 2008/02/21 | 785 | 786 | 774 | 777 | 1,273,000 |
| 2008/02/20 | 796 | 797 | 763 | 765 | 1,981,000 |
| 2008/02/19 | 822 | 827 | 789 | 801 | 1,349,000 |
| 2008/02/18 | 822 | 845 | 816 | 820 | 1,307,000 |
| 2008/02/15 | 804 | 814 | 782 | 812 | 2,238,000 |
| 2008/02/14 | 830 | 842 | 823 | 839 | 1,312,000 |
| 2008/02/13 | 829 | 834 | 809 | 814 | 1,839,000 |
| 2008/02/12 | 889 | 889 | 842 | 848 | 1,277,000 |
| 2008/02/08 | 917 | 936 | 886 | 889 | 725,000 |
| 2008/02/07 | 900 | 913 | 884 | 912 | 589,000 |
| 2008/02/06 | 940 | 940 | 900 | 901 | 587,000 |
| 2008/02/05 | 952 | 957 | 945 | 950 | 587,000 |
| 2008/02/04 | 958 | 962 | 948 | 951 | 380,000 |
| 2008/02/01 | 954 | 958 | 933 | 939 | 557,000 |
| 2008/01/31 | 922 | 963 | 918 | 944 | 845,000 |
| 2008/01/30 | 926 | 947 | 914 | 925 | 684,000 |
| 2008/01/29 | 942 | 970 | 933 | 948 | 523,000 |
| 2008/01/28 | 949 | 954 | 923 | 923 | 331,000 |
| 2008/01/25 | 934 | 952 | 917 | 952 | 588,000 |
| 2008/01/24 | 883 | 927 | 883 | 922 | 619,000 |
| 2008/01/23 | 879 | 906 | 871 | 887 | 885,000 |
| 2008/01/22 | 835 | 898 | 831 | 876 | 1,503,000 |
| 2008/01/21 | 924 | 941 | 909 | 911 | 569,000 |
| 2008/01/18 | 919 | 956 | 898 | 952 | 977,000 |
| 2008/01/17 | 930 | 969 | 924 | 954 | 800,000 |
| 2008/01/16 | 940 | 957 | 922 | 924 | 820,000 |
| 2008/01/15 | 996 | 1,001 | 968 | 968 | 839,000 |
| 2008/01/11 | 1,022 | 1,024 | 998 | 1,003 | 523,000 |
| 2008/01/10 | 1,024 | 1,033 | 1,011 | 1,021 | 608,000 |
| 2008/01/09 | 1,004 | 1,042 | 997 | 1,039 | 434,000 |
| 2008/01/08 | 1,014 | 1,025 | 1,005 | 1,024 | 627,000 |
| 2008/01/07 | 1,018 | 1,037 | 1,006 | 1,027 | 610,000 |
| 2008/01/04 | 1,055 | 1,059 | 1,030 | 1,036 | 399,000 |