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 |
|---|---|---|---|---|---|
| 2009/12/30 | 809 | 811 | 798 | 799 | 422,000 |
| 2009/12/29 | 812 | 816 | 807 | 810 | 299,000 |
| 2009/12/28 | 805 | 825 | 805 | 811 | 439,000 |
| 2009/12/25 | 805 | 811 | 801 | 807 | 799,000 |
| 2009/12/24 | 806 | 817 | 797 | 814 | 645,000 |
| 2009/12/22 | 802 | 805 | 794 | 803 | 737,000 |
| 2009/12/21 | 798 | 799 | 787 | 794 | 684,000 |
| 2009/12/18 | 787 | 797 | 774 | 794 | 674,000 |
| 2009/12/17 | 801 | 806 | 788 | 792 | 1,030,000 |
| 2009/12/16 | 817 | 826 | 804 | 807 | 1,130,000 |
| 2009/12/15 | 812 | 821 | 806 | 817 | 448,000 |
| 2009/12/14 | 818 | 819 | 799 | 811 | 427,000 |
| 2009/12/11 | 799 | 813 | 788 | 811 | 582,000 |
| 2009/12/10 | 806 | 809 | 789 | 798 | 436,000 |
| 2009/12/09 | 811 | 819 | 806 | 813 | 394,000 |
| 2009/12/08 | 810 | 823 | 809 | 820 | 742,000 |
| 2009/12/07 | 821 | 832 | 817 | 819 | 737,000 |
| 2009/12/04 | 828 | 829 | 802 | 814 | 1,076,000 |
| 2009/12/03 | 812 | 838 | 809 | 838 | 814,000 |
| 2009/12/02 | 818 | 820 | 799 | 802 | 489,000 |
| 2009/12/01 | 776 | 809 | 776 | 808 | 1,027,000 |
| 2009/11/30 | 777 | 786 | 774 | 782 | 721,000 |
| 2009/11/27 | 762 | 775 | 756 | 762 | 743,000 |
| 2009/11/26 | 764 | 777 | 763 | 772 | 478,000 |
| 2009/11/25 | 760 | 774 | 753 | 771 | 643,000 |
| 2009/11/24 | 770 | 774 | 767 | 769 | 650,000 |
| 2009/11/20 | 762 | 769 | 756 | 769 | 594,000 |
| 2009/11/19 | 758 | 763 | 752 | 761 | 580,000 |
| 2009/11/18 | 760 | 764 | 752 | 764 | 570,000 |
| 2009/11/17 | 769 | 773 | 752 | 752 | 411,000 |
| 2009/11/16 | 793 | 793 | 769 | 772 | 551,000 |
| 2009/11/13 | 787 | 792 | 774 | 783 | 667,000 |
| 2009/11/12 | 769 | 797 | 769 | 781 | 1,090,000 |
| 2009/11/11 | 775 | 780 | 762 | 764 | 425,000 |
| 2009/11/10 | 784 | 792 | 775 | 777 | 671,000 |
| 2009/11/09 | 777 | 779 | 769 | 771 | 472,000 |
| 2009/11/06 | 765 | 770 | 762 | 767 | 642,000 |
| 2009/11/05 | 759 | 765 | 751 | 754 | 373,000 |
| 2009/11/04 | 771 | 780 | 754 | 760 | 537,000 |
| 2009/11/02 | 750 | 777 | 750 | 773 | 678,000 |
| 2009/10/30 | 761 | 772 | 753 | 764 | 462,000 |
| 2009/10/29 | 746 | 755 | 740 | 753 | 1,113,000 |
| 2009/10/28 | 773 | 779 | 754 | 761 | 878,000 |
| 2009/10/27 | 782 | 785 | 772 | 781 | 812,000 |
| 2009/10/26 | 790 | 800 | 785 | 792 | 707,000 |
| 2009/10/23 | 774 | 795 | 760 | 782 | 1,236,000 |
| 2009/10/22 | 760 | 765 | 745 | 764 | 1,140,000 |
| 2009/10/21 | 784 | 784 | 766 | 768 | 1,319,000 |
| 2009/10/20 | 792 | 798 | 777 | 779 | 670,000 |
| 2009/10/19 | 781 | 794 | 771 | 794 | 584,000 |
| 2009/10/16 | 779 | 786 | 774 | 785 | 483,000 |
| 2009/10/15 | 783 | 787 | 775 | 787 | 790,000 |
| 2009/10/14 | 795 | 803 | 773 | 786 | 713,000 |
| 2009/10/13 | 805 | 809 | 793 | 803 | 349,000 |
| 2009/10/09 | 802 | 802 | 787 | 791 | 436,000 |
| 2009/10/08 | 803 | 805 | 787 | 792 | 520,000 |
| 2009/10/07 | 777 | 800 | 775 | 798 | 599,000 |
| 2009/10/06 | 767 | 779 | 764 | 775 | 558,000 |
| 2009/10/05 | 776 | 786 | 752 | 764 | 804,000 |
| 2009/10/02 | 762 | 768 | 741 | 768 | 1,098,000 |
| 2009/10/01 | 785 | 790 | 769 | 773 | 565,000 |
| 2009/09/30 | 787 | 803 | 781 | 795 | 699,000 |
| 2009/09/29 | 821 | 824 | 774 | 785 | 1,121,000 |
| 2009/09/28 | 838 | 839 | 808 | 817 | 594,000 |
| 2009/09/25 | 863 | 864 | 842 | 848 | 349,000 |
| 2009/09/24 | 844 | 865 | 843 | 864 | 716,000 |
| 2009/09/18 | 864 | 864 | 828 | 847 | 636,000 |
| 2009/09/17 | 862 | 865 | 851 | 864 | 626,000 |
| 2009/09/16 | 848 | 863 | 846 | 854 | 779,000 |
| 2009/09/15 | 849 | 853 | 838 | 846 | 537,000 |
| 2009/09/14 | 860 | 860 | 834 | 838 | 643,000 |
| 2009/09/11 | 886 | 887 | 858 | 863 | 855,000 |
| 2009/09/10 | 874 | 885 | 871 | 881 | 703,000 |
| 2009/09/09 | 864 | 882 | 862 | 869 | 835,000 |
| 2009/09/08 | 861 | 861 | 844 | 855 | 960,000 |
| 2009/09/07 | 856 | 865 | 847 | 862 | 580,000 |
| 2009/09/04 | 857 | 866 | 850 | 854 | 581,000 |
| 2009/09/03 | 863 | 872 | 859 | 864 | 444,000 |
| 2009/09/02 | 870 | 870 | 860 | 866 | 507,000 |
| 2009/09/01 | 880 | 895 | 877 | 886 | 574,000 |
| 2009/08/31 | 900 | 920 | 867 | 879 | 727,000 |
| 2009/08/28 | 875 | 893 | 875 | 880 | 549,000 |
| 2009/08/27 | 901 | 902 | 875 | 883 | 794,000 |
| 2009/08/26 | 885 | 909 | 880 | 900 | 920,000 |
| 2009/08/25 | 872 | 894 | 872 | 889 | 636,000 |
| 2009/08/24 | 880 | 890 | 877 | 888 | 567,000 |
| 2009/08/21 | 884 | 885 | 858 | 869 | 654,000 |
| 2009/08/20 | 874 | 881 | 851 | 881 | 916,000 |
| 2009/08/19 | 855 | 877 | 852 | 875 | 1,236,000 |
| 2009/08/18 | 840 | 854 | 836 | 844 | 770,000 |
| 2009/08/17 | 832 | 853 | 830 | 850 | 1,905,000 |
| 2009/08/14 | 823 | 833 | 819 | 821 | 606,000 |
| 2009/08/13 | 814 | 838 | 811 | 827 | 1,092,000 |
| 2009/08/12 | 786 | 809 | 779 | 804 | 895,000 |
| 2009/08/11 | 786 | 797 | 770 | 796 | 518,000 |
| 2009/08/10 | 782 | 791 | 776 | 789 | 577,000 |
| 2009/08/07 | 782 | 782 | 761 | 774 | 493,000 |
| 2009/08/06 | 778 | 782 | 758 | 773 | 1,118,000 |
| 2009/08/05 | 799 | 799 | 787 | 788 | 369,000 |
| 2009/08/04 | 812 | 812 | 790 | 798 | 588,000 |
| 2009/08/03 | 782 | 814 | 782 | 802 | 1,318,000 |
| 2009/07/31 | 765 | 779 | 764 | 776 | 875,000 |
| 2009/07/30 | 759 | 759 | 745 | 755 | 678,000 |
| 2009/07/29 | 749 | 766 | 739 | 759 | 812,000 |
| 2009/07/28 | 761 | 761 | 739 | 753 | 439,000 |
| 2009/07/27 | 766 | 772 | 762 | 766 | 533,000 |
| 2009/07/24 | 768 | 768 | 754 | 760 | 724,000 |
| 2009/07/23 | 758 | 768 | 756 | 760 | 578,000 |
| 2009/07/22 | 743 | 758 | 729 | 756 | 610,000 |
| 2009/07/21 | 725 | 736 | 725 | 733 | 575,000 |
| 2009/07/17 | 728 | 729 | 719 | 719 | 253,000 |
| 2009/07/16 | 730 | 732 | 715 | 720 | 378,000 |
| 2009/07/15 | 713 | 715 | 702 | 712 | 482,000 |
| 2009/07/14 | 720 | 720 | 698 | 710 | 1,059,000 |
| 2009/07/13 | 732 | 742 | 709 | 710 | 667,000 |
| 2009/07/10 | 732 | 739 | 724 | 733 | 465,000 |
| 2009/07/09 | 716 | 744 | 716 | 724 | 583,000 |
| 2009/07/08 | 740 | 742 | 721 | 725 | 657,000 |
| 2009/07/07 | 760 | 770 | 747 | 754 | 567,000 |
| 2009/07/06 | 765 | 774 | 751 | 752 | 575,000 |
| 2009/07/03 | 745 | 750 | 735 | 745 | 379,000 |
| 2009/07/02 | 755 | 765 | 750 | 756 | 626,000 |
| 2009/07/01 | 744 | 762 | 739 | 745 | 875,000 |
| 2009/06/30 | 730 | 744 | 730 | 739 | 542,000 |
| 2009/06/29 | 725 | 733 | 711 | 720 | 688,000 |
| 2009/06/26 | 716 | 722 | 701 | 720 | 791,000 |
| 2009/06/25 | 702 | 717 | 695 | 710 | 750,000 |
| 2009/06/24 | 708 | 710 | 693 | 702 | 861,000 |
| 2009/06/23 | 721 | 724 | 698 | 704 | 614,000 |
| 2009/06/22 | 728 | 734 | 720 | 727 | 577,000 |
| 2009/06/19 | 745 | 745 | 703 | 726 | 1,267,000 |
| 2009/06/18 | 760 | 760 | 742 | 751 | 279,000 |
| 2009/06/17 | 736 | 762 | 736 | 757 | 280,000 |
| 2009/06/16 | 758 | 766 | 744 | 744 | 581,000 |
| 2009/06/15 | 763 | 769 | 758 | 765 | 397,000 |
| 2009/06/12 | 757 | 769 | 754 | 763 | 637,000 |
| 2009/06/11 | 768 | 778 | 760 | 762 | 689,000 |
| 2009/06/10 | 778 | 778 | 766 | 775 | 478,000 |
| 2009/06/09 | 778 | 782 | 755 | 768 | 570,000 |
| 2009/06/08 | 776 | 793 | 776 | 782 | 529,000 |
| 2009/06/05 | 775 | 781 | 765 | 771 | 456,000 |
| 2009/06/04 | 763 | 791 | 763 | 775 | 920,000 |
| 2009/06/03 | 744 | 763 | 744 | 762 | 469,000 |
| 2009/06/02 | 762 | 769 | 751 | 752 | 497,000 |
| 2009/06/01 | 742 | 757 | 731 | 756 | 543,000 |
| 2009/05/29 | 730 | 743 | 720 | 741 | 761,000 |
| 2009/05/28 | 731 | 745 | 731 | 738 | 437,000 |
| 2009/05/27 | 749 | 758 | 731 | 737 | 531,000 |
| 2009/05/26 | 749 | 756 | 737 | 748 | 523,000 |
| 2009/05/25 | 738 | 761 | 738 | 759 | 671,000 |
| 2009/05/22 | 728 | 744 | 728 | 737 | 526,000 |
| 2009/05/21 | 748 | 748 | 721 | 738 | 716,000 |
| 2009/05/20 | 748 | 759 | 741 | 750 | 494,000 |
| 2009/05/19 | 730 | 746 | 724 | 743 | 709,000 |
| 2009/05/18 | 707 | 726 | 707 | 720 | 671,000 |
| 2009/05/15 | 719 | 727 | 714 | 726 | 894,000 |
| 2009/05/14 | 732 | 750 | 720 | 721 | 794,000 |
| 2009/05/13 | 741 | 742 | 728 | 732 | 940,000 |
| 2009/05/12 | 736 | 748 | 728 | 731 | 748,000 |
| 2009/05/11 | 735 | 781 | 733 | 743 | 2,237,000 |
| 2009/05/08 | 666 | 726 | 661 | 726 | 2,276,000 |
| 2009/05/07 | 629 | 633 | 616 | 626 | 787,000 |
| 2009/05/01 | 610 | 612 | 600 | 609 | 396,000 |
| 2009/04/30 | 617 | 627 | 604 | 604 | 637,000 |
| 2009/04/28 | 620 | 631 | 607 | 608 | 670,000 |
| 2009/04/27 | 624 | 632 | 612 | 619 | 491,000 |
| 2009/04/24 | 626 | 626 | 611 | 615 | 527,000 |
| 2009/04/23 | 643 | 643 | 619 | 625 | 730,000 |
| 2009/04/22 | 643 | 643 | 624 | 636 | 646,000 |
| 2009/04/21 | 615 | 626 | 609 | 624 | 616,000 |
| 2009/04/20 | 631 | 643 | 627 | 641 | 405,000 |
| 2009/04/17 | 633 | 639 | 627 | 637 | 467,000 |
| 2009/04/16 | 627 | 636 | 609 | 614 | 450,000 |
| 2009/04/15 | 615 | 624 | 605 | 622 | 604,000 |
| 2009/04/14 | 627 | 627 | 601 | 614 | 981,000 |
| 2009/04/13 | 628 | 638 | 621 | 627 | 449,000 |
| 2009/04/10 | 645 | 645 | 617 | 628 | 424,000 |
| 2009/04/09 | 622 | 640 | 622 | 636 | 410,000 |
| 2009/04/08 | 628 | 632 | 613 | 620 | 474,000 |
| 2009/04/07 | 626 | 642 | 626 | 638 | 725,000 |
| 2009/04/06 | 663 | 664 | 639 | 644 | 481,000 |
| 2009/04/03 | 659 | 663 | 650 | 659 | 469,000 |
| 2009/04/02 | 639 | 660 | 633 | 658 | 724,000 |
| 2009/04/01 | 626 | 640 | 617 | 635 | 410,000 |
| 2009/03/31 | 630 | 638 | 613 | 622 | 776,000 |
| 2009/03/30 | 651 | 655 | 609 | 612 | 1,057,000 |
| 2009/03/27 | 665 | 674 | 652 | 661 | 444,000 |
| 2009/03/26 | 640 | 648 | 621 | 648 | 763,000 |
| 2009/03/25 | 631 | 642 | 625 | 642 | 756,000 |
| 2009/03/24 | 660 | 663 | 640 | 655 | 721,000 |
| 2009/03/23 | 628 | 642 | 626 | 640 | 533,000 |
| 2009/03/19 | 604 | 613 | 599 | 608 | 440,000 |
| 2009/03/18 | 611 | 614 | 600 | 608 | 490,000 |
| 2009/03/17 | 609 | 617 | 605 | 613 | 545,000 |
| 2009/03/16 | 583 | 625 | 583 | 605 | 963,000 |
| 2009/03/13 | 574 | 587 | 568 | 583 | 879,000 |
| 2009/03/12 | 585 | 588 | 570 | 574 | 564,000 |
| 2009/03/11 | 598 | 608 | 596 | 603 | 454,000 |
| 2009/03/10 | 595 | 600 | 580 | 584 | 480,000 |
| 2009/03/09 | 602 | 607 | 587 | 603 | 477,000 |
| 2009/03/06 | 607 | 617 | 600 | 601 | 508,000 |
| 2009/03/05 | 605 | 630 | 604 | 624 | 544,000 |
| 2009/03/04 | 591 | 614 | 590 | 604 | 613,000 |
| 2009/03/03 | 580 | 594 | 576 | 591 | 791,000 |
| 2009/03/02 | 601 | 610 | 583 | 586 | 724,000 |
| 2009/02/27 | 590 | 615 | 588 | 607 | 712,000 |
| 2009/02/26 | 592 | 604 | 587 | 599 | 829,000 |
| 2009/02/25 | 583 | 598 | 574 | 596 | 865,000 |
| 2009/02/24 | 585 | 590 | 583 | 588 | 512,000 |
| 2009/02/23 | 565 | 597 | 564 | 592 | 909,000 |
| 2009/02/20 | 549 | 567 | 545 | 564 | 802,000 |
| 2009/02/19 | 545 | 556 | 537 | 545 | 683,000 |
| 2009/02/18 | 544 | 554 | 533 | 553 | 461,000 |
| 2009/02/17 | 548 | 549 | 536 | 544 | 311,000 |
| 2009/02/16 | 533 | 554 | 532 | 552 | 634,000 |
| 2009/02/13 | 545 | 545 | 529 | 532 | 810,000 |
| 2009/02/12 | 550 | 565 | 544 | 545 | 805,000 |
| 2009/02/10 | 569 | 582 | 553 | 557 | 1,112,000 |
| 2009/02/09 | 583 | 600 | 559 | 559 | 849,000 |
| 2009/02/06 | 585 | 593 | 583 | 587 | 700,000 |
| 2009/02/05 | 609 | 612 | 594 | 595 | 518,000 |
| 2009/02/04 | 590 | 609 | 582 | 609 | 519,000 |
| 2009/02/03 | 589 | 607 | 579 | 580 | 586,000 |
| 2009/02/02 | 606 | 608 | 586 | 591 | 445,000 |
| 2009/01/30 | 623 | 623 | 603 | 606 | 275,000 |
| 2009/01/29 | 640 | 646 | 625 | 633 | 522,000 |
| 2009/01/28 | 620 | 632 | 612 | 630 | 558,000 |
| 2009/01/27 | 600 | 623 | 600 | 617 | 600,000 |
| 2009/01/26 | 580 | 606 | 580 | 590 | 492,000 |
| 2009/01/23 | 610 | 610 | 590 | 590 | 363,000 |
| 2009/01/22 | 586 | 605 | 580 | 605 | 492,000 |
| 2009/01/21 | 584 | 590 | 574 | 585 | 428,000 |
| 2009/01/20 | 609 | 609 | 589 | 591 | 320,000 |
| 2009/01/19 | 631 | 631 | 606 | 610 | 457,000 |
| 2009/01/16 | 601 | 614 | 596 | 610 | 543,000 |
| 2009/01/15 | 571 | 586 | 568 | 582 | 812,000 |
| 2009/01/14 | 575 | 586 | 572 | 585 | 593,000 |
| 2009/01/13 | 586 | 586 | 572 | 575 | 738,000 |
| 2009/01/09 | 614 | 614 | 587 | 593 | 833,000 |
| 2009/01/08 | 628 | 638 | 612 | 615 | 1,202,000 |
| 2009/01/07 | 668 | 671 | 631 | 631 | 2,099,000 |
| 2009/01/06 | 681 | 686 | 665 | 675 | 1,411,000 |
| 2009/01/05 | 689 | 692 | 672 | 684 | 584,000 |