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 |
|---|---|---|---|---|---|
| 2010/12/30 | 838 | 846 | 833 | 840 | 752,000 |
| 2010/12/29 | 825 | 840 | 822 | 838 | 559,000 |
| 2010/12/28 | 830 | 833 | 827 | 830 | 343,000 |
| 2010/12/27 | 832 | 834 | 828 | 830 | 373,000 |
| 2010/12/24 | 834 | 841 | 834 | 835 | 664,000 |
| 2010/12/22 | 832 | 843 | 831 | 838 | 1,300,000 |
| 2010/12/21 | 828 | 833 | 824 | 829 | 713,000 |
| 2010/12/20 | 828 | 833 | 819 | 825 | 1,087,000 |
| 2010/12/17 | 824 | 828 | 822 | 824 | 1,133,000 |
| 2010/12/16 | 825 | 827 | 818 | 824 | 633,000 |
| 2010/12/15 | 830 | 831 | 818 | 825 | 899,000 |
| 2010/12/14 | 825 | 834 | 818 | 826 | 918,000 |
| 2010/12/13 | 815 | 828 | 809 | 825 | 1,329,000 |
| 2010/12/10 | 797 | 813 | 795 | 811 | 1,750,000 |
| 2010/12/09 | 801 | 802 | 792 | 794 | 1,847,000 |
| 2010/12/08 | 800 | 803 | 795 | 801 | 1,087,000 |
| 2010/12/07 | 799 | 799 | 791 | 796 | 1,109,000 |
| 2010/12/06 | 794 | 802 | 793 | 800 | 1,030,000 |
| 2010/12/03 | 804 | 804 | 789 | 794 | 951,000 |
| 2010/12/02 | 801 | 801 | 796 | 798 | 618,000 |
| 2010/12/01 | 785 | 793 | 785 | 792 | 496,000 |
| 2010/11/30 | 795 | 799 | 787 | 789 | 791,000 |
| 2010/11/29 | 795 | 802 | 786 | 800 | 1,043,000 |
| 2010/11/26 | 802 | 806 | 794 | 796 | 602,000 |
| 2010/11/25 | 800 | 804 | 798 | 802 | 643,000 |
| 2010/11/24 | 789 | 802 | 786 | 795 | 780,000 |
| 2010/11/22 | 797 | 809 | 794 | 807 | 955,000 |
| 2010/11/19 | 802 | 803 | 789 | 790 | 720,000 |
| 2010/11/18 | 784 | 796 | 783 | 794 | 661,000 |
| 2010/11/17 | 771 | 785 | 771 | 783 | 703,000 |
| 2010/11/16 | 789 | 790 | 776 | 779 | 880,000 |
| 2010/11/15 | 789 | 789 | 775 | 782 | 1,174,000 |
| 2010/11/12 | 800 | 804 | 788 | 788 | 1,043,000 |
| 2010/11/11 | 805 | 810 | 800 | 804 | 770,000 |
| 2010/11/10 | 807 | 813 | 802 | 804 | 2,156,000 |
| 2010/11/09 | 783 | 801 | 781 | 798 | 1,675,000 |
| 2010/11/08 | 793 | 797 | 775 | 780 | 1,899,000 |
| 2010/11/05 | 805 | 807 | 790 | 793 | 2,160,000 |
| 2010/11/04 | 781 | 786 | 779 | 786 | 877,000 |
| 2010/11/02 | 766 | 792 | 765 | 770 | 1,579,000 |
| 2010/11/01 | 756 | 769 | 750 | 759 | 1,167,000 |
| 2010/10/29 | 758 | 764 | 752 | 760 | 964,000 |
| 2010/10/28 | 770 | 774 | 758 | 761 | 2,934,000 |
| 2010/10/27 | 768 | 771 | 765 | 767 | 900,000 |
| 2010/10/26 | 777 | 779 | 768 | 770 | 875,000 |
| 2010/10/25 | 781 | 782 | 772 | 775 | 976,000 |
| 2010/10/22 | 770 | 787 | 762 | 780 | 1,002,000 |
| 2010/10/21 | 787 | 787 | 761 | 765 | 1,151,000 |
| 2010/10/20 | 767 | 778 | 758 | 772 | 1,149,000 |
| 2010/10/19 | 778 | 784 | 770 | 780 | 1,092,000 |
| 2010/10/18 | 784 | 791 | 772 | 776 | 1,094,000 |
| 2010/10/15 | 785 | 789 | 776 | 779 | 1,114,000 |
| 2010/10/14 | 790 | 800 | 787 | 791 | 1,692,000 |
| 2010/10/13 | 768 | 784 | 766 | 777 | 1,565,000 |
| 2010/10/12 | 782 | 787 | 762 | 763 | 1,345,000 |
| 2010/10/08 | 774 | 787 | 770 | 781 | 1,908,000 |
| 2010/10/07 | 772 | 778 | 769 | 773 | 1,693,000 |
| 2010/10/06 | 748 | 770 | 745 | 768 | 2,576,000 |
| 2010/10/05 | 736 | 746 | 731 | 741 | 2,899,000 |
| 2010/10/04 | 728 | 733 | 721 | 726 | 1,354,000 |
| 2010/10/01 | 723 | 734 | 721 | 723 | 1,815,000 |
| 2010/09/30 | 739 | 739 | 720 | 726 | 2,175,000 |
| 2010/09/29 | 730 | 745 | 726 | 739 | 1,382,000 |
| 2010/09/28 | 735 | 735 | 727 | 729 | 640,000 |
| 2010/09/27 | 738 | 739 | 727 | 736 | 1,333,000 |
| 2010/09/24 | 736 | 744 | 732 | 733 | 1,519,000 |
| 2010/09/22 | 740 | 745 | 733 | 741 | 1,394,000 |
| 2010/09/21 | 743 | 748 | 740 | 742 | 1,277,000 |
| 2010/09/17 | 731 | 745 | 730 | 743 | 1,960,000 |
| 2010/09/16 | 738 | 739 | 727 | 730 | 1,009,000 |
| 2010/09/15 | 729 | 739 | 725 | 734 | 2,003,000 |
| 2010/09/14 | 737 | 740 | 732 | 734 | 1,873,000 |
| 2010/09/13 | 741 | 743 | 730 | 736 | 1,989,000 |
| 2010/09/10 | 722 | 736 | 720 | 735 | 3,872,000 |
| 2010/09/09 | 716 | 721 | 713 | 719 | 3,804,000 |
| 2010/09/08 | 715 | 716 | 712 | 714 | 10,183,000 |
| 2010/09/07 | 718 | 721 | 713 | 717 | 3,554,000 |
| 2010/09/06 | 727 | 727 | 721 | 724 | 1,445,000 |
| 2010/09/03 | 717 | 728 | 716 | 726 | 2,467,000 |
| 2010/09/02 | 730 | 730 | 717 | 718 | 2,470,000 |
| 2010/09/01 | 724 | 729 | 715 | 727 | 8,012,000 |
| 2010/08/31 | 748 | 757 | 732 | 732 | 10,718,000 |
| 2010/08/30 | 778 | 779 | 759 | 762 | 4,806,000 |
| 2010/08/27 | 760 | 771 | 759 | 769 | 2,342,000 |
| 2010/08/26 | 764 | 772 | 760 | 765 | 2,243,000 |
| 2010/08/25 | 762 | 773 | 754 | 763 | 3,127,000 |
| 2010/08/24 | 740 | 770 | 736 | 761 | 10,287,000 |
| 2010/08/23 | 836 | 836 | 823 | 830 | 666,000 |
| 2010/08/20 | 840 | 841 | 830 | 833 | 1,022,000 |
| 2010/08/19 | 848 | 853 | 835 | 851 | 1,432,000 |
| 2010/08/18 | 853 | 859 | 842 | 854 | 620,000 |
| 2010/08/17 | 854 | 858 | 846 | 850 | 477,000 |
| 2010/08/16 | 855 | 858 | 843 | 856 | 605,000 |
| 2010/08/13 | 855 | 872 | 850 | 864 | 1,096,000 |
| 2010/08/12 | 839 | 852 | 837 | 849 | 773,000 |
| 2010/08/11 | 872 | 875 | 853 | 854 | 682,000 |
| 2010/08/10 | 900 | 903 | 883 | 884 | 605,000 |
| 2010/08/09 | 880 | 896 | 875 | 894 | 725,000 |
| 2010/08/06 | 873 | 894 | 866 | 891 | 1,316,000 |
| 2010/08/05 | 894 | 898 | 847 | 872 | 2,682,000 |
| 2010/08/04 | 905 | 915 | 889 | 889 | 1,228,000 |
| 2010/08/03 | 911 | 916 | 901 | 908 | 726,000 |
| 2010/08/02 | 898 | 918 | 898 | 903 | 1,998,000 |
| 2010/07/30 | 932 | 942 | 889 | 897 | 2,169,000 |
| 2010/07/29 | 906 | 920 | 906 | 911 | 887,000 |
| 2010/07/28 | 910 | 916 | 905 | 910 | 945,000 |
| 2010/07/27 | 913 | 923 | 897 | 900 | 1,485,000 |
| 2010/07/26 | 896 | 906 | 891 | 904 | 774,000 |
| 2010/07/23 | 901 | 904 | 884 | 886 | 1,204,000 |
| 2010/07/22 | 877 | 889 | 876 | 884 | 1,012,000 |
| 2010/07/21 | 901 | 902 | 879 | 885 | 896,000 |
| 2010/07/20 | 882 | 896 | 882 | 886 | 889,000 |
| 2010/07/16 | 907 | 914 | 892 | 897 | 706,000 |
| 2010/07/15 | 921 | 925 | 912 | 916 | 838,000 |
| 2010/07/14 | 910 | 931 | 910 | 928 | 1,451,000 |
| 2010/07/13 | 897 | 902 | 890 | 897 | 1,777,000 |
| 2010/07/12 | 876 | 899 | 875 | 884 | 1,088,000 |
| 2010/07/09 | 869 | 884 | 851 | 873 | 1,491,000 |
| 2010/07/08 | 867 | 871 | 858 | 861 | 956,000 |
| 2010/07/07 | 842 | 855 | 836 | 852 | 1,080,000 |
| 2010/07/06 | 832 | 846 | 821 | 846 | 888,000 |
| 2010/07/05 | 840 | 844 | 832 | 843 | 658,000 |
| 2010/07/02 | 839 | 844 | 831 | 834 | 875,000 |
| 2010/07/01 | 838 | 844 | 826 | 829 | 1,133,000 |
| 2010/06/30 | 843 | 852 | 838 | 847 | 1,439,000 |
| 2010/06/29 | 872 | 875 | 850 | 853 | 667,000 |
| 2010/06/28 | 878 | 885 | 865 | 869 | 1,139,000 |
| 2010/06/25 | 864 | 875 | 864 | 874 | 918,000 |
| 2010/06/24 | 879 | 887 | 878 | 878 | 768,000 |
| 2010/06/23 | 882 | 882 | 865 | 877 | 1,319,000 |
| 2010/06/22 | 897 | 897 | 884 | 888 | 1,071,000 |
| 2010/06/21 | 899 | 906 | 898 | 899 | 941,000 |
| 2010/06/18 | 890 | 903 | 885 | 896 | 1,043,000 |
| 2010/06/17 | 900 | 901 | 887 | 890 | 1,095,000 |
| 2010/06/16 | 901 | 906 | 896 | 902 | 950,000 |
| 2010/06/15 | 866 | 890 | 863 | 889 | 1,112,000 |
| 2010/06/14 | 870 | 874 | 861 | 866 | 1,013,000 |
| 2010/06/11 | 871 | 877 | 861 | 866 | 1,048,000 |
| 2010/06/10 | 847 | 862 | 841 | 860 | 610,000 |
| 2010/06/09 | 848 | 852 | 837 | 847 | 1,009,000 |
| 2010/06/08 | 828 | 853 | 823 | 845 | 624,000 |
| 2010/06/07 | 838 | 845 | 827 | 836 | 504,000 |
| 2010/06/04 | 860 | 863 | 850 | 853 | 663,000 |
| 2010/06/03 | 850 | 858 | 843 | 854 | 567,000 |
| 2010/06/02 | 836 | 846 | 830 | 837 | 803,000 |
| 2010/06/01 | 846 | 851 | 835 | 847 | 704,000 |
| 2010/05/31 | 818 | 853 | 818 | 846 | 1,034,000 |
| 2010/05/28 | 825 | 844 | 818 | 831 | 1,606,000 |
| 2010/05/27 | 787 | 807 | 784 | 806 | 1,423,000 |
| 2010/05/26 | 793 | 810 | 791 | 799 | 971,000 |
| 2010/05/25 | 814 | 818 | 791 | 793 | 1,039,000 |
| 2010/05/24 | 807 | 814 | 799 | 812 | 1,046,000 |
| 2010/05/21 | 819 | 819 | 801 | 816 | 723,000 |
| 2010/05/20 | 838 | 851 | 829 | 837 | 787,000 |
| 2010/05/19 | 832 | 842 | 825 | 837 | 983,000 |
| 2010/05/18 | 857 | 861 | 834 | 835 | 825,000 |
| 2010/05/17 | 854 | 861 | 848 | 856 | 551,000 |
| 2010/05/14 | 874 | 876 | 861 | 865 | 507,000 |
| 2010/05/13 | 865 | 878 | 862 | 874 | 876,000 |
| 2010/05/12 | 876 | 881 | 851 | 863 | 1,083,000 |
| 2010/05/11 | 889 | 895 | 872 | 875 | 1,244,000 |
| 2010/05/10 | 852 | 876 | 850 | 875 | 1,045,000 |
| 2010/05/07 | 849 | 857 | 841 | 855 | 1,462,000 |
| 2010/05/06 | 840 | 871 | 839 | 857 | 1,605,000 |
| 2010/04/30 | 855 | 861 | 849 | 854 | 1,685,000 |
| 2010/04/28 | 823 | 831 | 823 | 828 | 750,000 |
| 2010/04/27 | 827 | 841 | 826 | 838 | 685,000 |
| 2010/04/26 | 829 | 837 | 824 | 832 | 682,000 |
| 2010/04/23 | 822 | 826 | 815 | 821 | 726,000 |
| 2010/04/22 | 825 | 833 | 814 | 830 | 680,000 |
| 2010/04/21 | 825 | 836 | 822 | 834 | 610,000 |
| 2010/04/20 | 821 | 824 | 813 | 813 | 562,000 |
| 2010/04/19 | 823 | 830 | 815 | 821 | 713,000 |
| 2010/04/16 | 845 | 845 | 832 | 836 | 462,000 |
| 2010/04/15 | 844 | 846 | 836 | 840 | 424,000 |
| 2010/04/14 | 837 | 844 | 827 | 834 | 374,000 |
| 2010/04/13 | 851 | 851 | 835 | 838 | 390,000 |
| 2010/04/12 | 850 | 857 | 848 | 852 | 539,000 |
| 2010/04/09 | 842 | 850 | 841 | 850 | 289,000 |
| 2010/04/08 | 843 | 850 | 840 | 847 | 383,000 |
| 2010/04/07 | 851 | 854 | 847 | 848 | 385,000 |
| 2010/04/06 | 853 | 856 | 846 | 851 | 621,000 |
| 2010/04/05 | 846 | 847 | 840 | 845 | 288,000 |
| 2010/04/02 | 849 | 849 | 836 | 846 | 481,000 |
| 2010/04/01 | 843 | 844 | 828 | 842 | 497,000 |
| 2010/03/31 | 844 | 853 | 842 | 845 | 744,000 |
| 2010/03/30 | 833 | 839 | 829 | 837 | 578,000 |
| 2010/03/29 | 821 | 829 | 819 | 827 | 430,000 |
| 2010/03/26 | 811 | 826 | 811 | 825 | 602,000 |
| 2010/03/25 | 813 | 816 | 811 | 813 | 304,000 |
| 2010/03/24 | 816 | 817 | 810 | 814 | 280,000 |
| 2010/03/23 | 820 | 821 | 810 | 810 | 480,000 |
| 2010/03/19 | 822 | 822 | 815 | 819 | 407,000 |
| 2010/03/18 | 825 | 831 | 815 | 815 | 430,000 |
| 2010/03/17 | 816 | 827 | 813 | 824 | 1,005,000 |
| 2010/03/16 | 805 | 808 | 801 | 803 | 269,000 |
| 2010/03/15 | 805 | 808 | 802 | 804 | 256,000 |
| 2010/03/12 | 807 | 808 | 801 | 805 | 431,000 |
| 2010/03/11 | 800 | 807 | 796 | 806 | 380,000 |
| 2010/03/10 | 805 | 805 | 799 | 801 | 395,000 |
| 2010/03/09 | 796 | 804 | 792 | 802 | 299,000 |
| 2010/03/08 | 800 | 804 | 795 | 800 | 324,000 |
| 2010/03/05 | 786 | 798 | 785 | 795 | 532,000 |
| 2010/03/04 | 785 | 786 | 778 | 781 | 295,000 |
| 2010/03/03 | 780 | 786 | 776 | 785 | 384,000 |
| 2010/03/02 | 775 | 780 | 774 | 780 | 317,000 |
| 2010/03/01 | 776 | 778 | 771 | 774 | 310,000 |
| 2010/02/26 | 776 | 781 | 768 | 770 | 617,000 |
| 2010/02/25 | 777 | 782 | 774 | 779 | 541,000 |
| 2010/02/24 | 781 | 783 | 771 | 774 | 665,000 |
| 2010/02/23 | 794 | 805 | 784 | 795 | 1,668,000 |
| 2010/02/22 | 792 | 793 | 779 | 785 | 991,000 |
| 2010/02/19 | 792 | 795 | 778 | 778 | 823,000 |
| 2010/02/18 | 799 | 801 | 792 | 796 | 590,000 |
| 2010/02/17 | 799 | 809 | 795 | 800 | 554,000 |
| 2010/02/16 | 792 | 797 | 785 | 786 | 499,000 |
| 2010/02/15 | 809 | 809 | 795 | 797 | 451,000 |
| 2010/02/12 | 817 | 818 | 802 | 805 | 808,000 |
| 2010/02/10 | 810 | 815 | 804 | 806 | 648,000 |
| 2010/02/09 | 798 | 804 | 795 | 797 | 476,000 |
| 2010/02/08 | 811 | 823 | 810 | 810 | 668,000 |
| 2010/02/05 | 799 | 816 | 799 | 806 | 583,000 |
| 2010/02/04 | 824 | 824 | 805 | 824 | 554,000 |
| 2010/02/03 | 804 | 829 | 804 | 820 | 645,000 |
| 2010/02/02 | 797 | 813 | 797 | 811 | 383,000 |
| 2010/02/01 | 797 | 797 | 785 | 795 | 470,000 |
| 2010/01/29 | 797 | 809 | 796 | 803 | 621,000 |
| 2010/01/28 | 805 | 808 | 800 | 802 | 559,000 |
| 2010/01/27 | 820 | 823 | 805 | 805 | 599,000 |
| 2010/01/26 | 837 | 837 | 820 | 820 | 648,000 |
| 2010/01/25 | 820 | 843 | 816 | 837 | 1,050,000 |
| 2010/01/22 | 822 | 827 | 814 | 824 | 618,000 |
| 2010/01/21 | 828 | 836 | 816 | 832 | 611,000 |
| 2010/01/20 | 834 | 839 | 826 | 827 | 298,000 |
| 2010/01/19 | 836 | 842 | 827 | 833 | 429,000 |
| 2010/01/18 | 825 | 837 | 822 | 834 | 588,000 |
| 2010/01/15 | 827 | 836 | 822 | 833 | 662,000 |
| 2010/01/14 | 821 | 835 | 821 | 833 | 722,000 |
| 2010/01/13 | 836 | 841 | 824 | 825 | 598,000 |
| 2010/01/12 | 830 | 844 | 825 | 836 | 723,000 |
| 2010/01/08 | 833 | 841 | 829 | 832 | 522,000 |
| 2010/01/07 | 831 | 838 | 827 | 833 | 841,000 |
| 2010/01/06 | 815 | 834 | 812 | 825 | 927,000 |
| 2010/01/05 | 835 | 837 | 819 | 822 | 654,000 |
| 2010/01/04 | 800 | 815 | 798 | 811 | 370,000 |