日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 823 831 823 827 289,000
2011/12/29 824 826 819 823 499,000
2011/12/28 826 834 826 832 408,000
2011/12/27 829 836 829 834 358,000
2011/12/26 842 847 831 833 546,000
2011/12/22 833 847 830 833 1,070,000
2011/12/21 821 829 821 829 509,000
2011/12/20 810 814 804 807 419,000
2011/12/19 813 816 798 803 614,000
2011/12/16 819 832 816 819 517,000
2011/12/15 833 839 816 818 1,148,000
2011/12/14 840 849 838 846 678,000
2011/12/13 857 860 847 849 964,000
2011/12/12 860 866 856 858 1,181,000
2011/12/09 846 853 843 851 1,671,000
2011/12/08 847 847 835 845 1,377,000
2011/12/07 828 837 816 832 1,760,000
2011/12/06 847 847 826 827 1,264,000
2011/12/05 855 858 849 853 999,000
2011/12/02 842 851 839 844 1,037,000
2011/12/01 847 847 834 840 1,120,000
2011/11/30 806 828 806 828 2,119,000
2011/11/29 789 811 781 811 1,198,000
2011/11/28 772 782 770 780 645,000
2011/11/25 780 789 764 765 1,085,000
2011/11/24 786 787 770 778 921,000
2011/11/22 792 806 783 803 1,196,000
2011/11/21 784 798 784 794 685,000
2011/11/18 778 785 774 778 861,000
2011/11/17 775 796 768 783 1,541,000
2011/11/16 795 797 773 776 1,142,000
2011/11/15 799 802 792 794 718,000
2011/11/14 793 806 792 800 976,000
2011/11/11 787 797 783 784 1,141,000
2011/11/10 800 805 791 795 1,168,000
2011/11/09 834 836 808 818 1,742,000
2011/11/08 855 863 832 836 2,367,000
2011/11/07 822 854 806 850 3,793,000
2011/11/04 812 827 810 821 1,464,000
2011/11/02 800 813 793 806 2,045,000
2011/11/01 808 810 802 807 1,381,000
2011/10/31 816 829 811 812 1,731,000
2011/10/28 828 832 815 817 2,791,000
2011/10/27 827 832 812 823 2,253,000
2011/10/26 830 830 814 820 1,892,000
2011/10/25 861 861 844 850 815,000
2011/10/24 846 852 840 849 1,411,000
2011/10/21 876 885 831 836 3,034,000
2011/10/20 875 875 858 859 719,000
2011/10/19 886 890 873 879 1,271,000
2011/10/18 877 883 862 871 766,000
2011/10/17 895 896 886 887 620,000
2011/10/14 901 905 878 881 1,019,000
2011/10/13 928 928 905 910 1,226,000
2011/10/12 872 887 864 883 1,468,000
2011/10/11 869 884 869 878 1,306,000
2011/10/07 861 877 858 864 2,447,000
2011/10/06 861 874 852 858 1,870,000
2011/10/05 900 904 855 861 2,215,000
2011/10/04 895 895 873 890 2,527,000
2011/10/03 942 945 908 919 1,716,000
2011/09/30 970 973 950 970 1,226,000
2011/09/29 929 970 929 969 1,325,000
2011/09/28 937 960 932 948 735,000
2011/09/27 914 940 911 940 1,198,000
2011/09/26 935 937 895 897 1,837,000
2011/09/22 923 927 915 927 1,134,000
2011/09/21 920 931 915 930 570,000
2011/09/20 931 933 917 919 682,000
2011/09/16 929 949 926 946 1,134,000
2011/09/15 922 928 912 916 584,000
2011/09/14 928 945 910 910 704,000
2011/09/13 921 938 918 933 739,000
2011/09/12 909 917 903 915 594,000
2011/09/09 945 948 930 934 769,000
2011/09/08 959 963 943 951 898,000
2011/09/07 923 946 915 944 835,000
2011/09/06 920 928 904 908 955,000
2011/09/05 941 948 930 937 981,000
2011/09/02 962 970 960 964 992,000
2011/09/01 966 981 964 977 1,307,000
2011/08/31 950 963 938 956 1,079,000
2011/08/30 950 969 946 950 1,274,000
2011/08/29 933 951 922 938 1,294,000
2011/08/26 910 933 903 925 2,196,000
2011/08/25 886 909 884 902 3,061,000
2011/08/24 910 922 875 876 2,952,000
2011/08/23 933 937 907 913 1,483,000
2011/08/22 948 951 923 923 1,619,000
2011/08/19 970 976 948 953 1,617,000
2011/08/18 1,018 1,018 986 990 1,423,000
2011/08/17 1,033 1,033 1,013 1,017 1,045,000
2011/08/16 1,017 1,037 1,017 1,037 1,158,000
2011/08/15 1,031 1,031 1,009 1,013 958,000
2011/08/12 1,035 1,035 1,009 1,014 945,000
2011/08/11 1,003 1,019 999 1,017 1,081,000
2011/08/10 1,016 1,037 1,013 1,025 1,258,000
2011/08/09 990 999 954 998 2,100,000
2011/08/08 1,048 1,052 1,022 1,029 1,823,000
2011/08/05 1,033 1,066 1,026 1,066 2,523,000
2011/08/04 1,048 1,075 1,039 1,067 2,963,000
2011/08/03 1,010 1,030 1,010 1,027 1,589,000
2011/08/02 1,030 1,039 1,025 1,037 1,388,000
2011/08/01 1,017 1,046 1,016 1,042 1,529,000
2011/07/29 1,011 1,021 1,008 1,008 970,000
2011/07/28 1,008 1,023 1,003 1,010 1,712,000
2011/07/27 1,036 1,036 1,019 1,031 2,092,000
2011/07/26 1,058 1,066 1,037 1,046 2,089,000
2011/07/25 1,052 1,054 1,037 1,041 1,360,000
2011/07/22 1,081 1,086 1,054 1,061 2,127,000
2011/07/21 1,054 1,059 1,043 1,046 971,000
2011/07/20 1,080 1,085 1,056 1,061 1,556,000
2011/07/19 1,047 1,061 1,045 1,061 1,310,000
2011/07/15 1,022 1,048 1,022 1,048 1,522,000
2011/07/14 1,006 1,040 1,004 1,031 1,334,000
2011/07/13 997 1,011 997 1,007 747,000
2011/07/12 1,011 1,015 1,000 1,001 707,000
2011/07/11 1,016 1,027 1,013 1,017 921,000
2011/07/08 1,021 1,023 1,013 1,021 629,000
2011/07/07 1,012 1,020 1,011 1,019 700,000
2011/07/06 1,009 1,024 1,004 1,024 1,536,000
2011/07/05 985 995 982 993 685,000
2011/07/04 990 990 983 987 740,000
2011/07/01 980 985 972 973 1,116,000
2011/06/30 971 978 964 978 1,123,000
2011/06/29 970 974 963 971 1,181,000
2011/06/28 951 969 951 968 1,053,000
2011/06/27 950 959 944 948 639,000
2011/06/24 958 959 942 951 1,552,000
2011/06/23 962 976 952 953 1,510,000
2011/06/22 978 978 964 975 1,292,000
2011/06/21 971 978 966 978 645,000
2011/06/20 972 976 960 960 717,000
2011/06/17 989 990 965 972 1,152,000
2011/06/16 983 997 983 988 501,000
2011/06/15 1,001 1,001 987 995 485,000
2011/06/14 987 1,003 975 1,001 1,186,000
2011/06/13 990 995 983 989 434,000
2011/06/10 1,004 1,011 998 1,002 725,000
2011/06/09 1,007 1,008 994 998 625,000
2011/06/08 994 1,011 987 1,007 1,165,000
2011/06/07 986 994 974 994 1,317,000
2011/06/06 978 993 977 988 1,321,000
2011/06/03 989 1,002 976 978 959,000
2011/06/02 984 996 979 993 834,000
2011/06/01 1,013 1,015 1,001 1,011 1,380,000
2011/05/31 1,004 1,021 1,000 1,020 1,269,000
2011/05/30 982 1,000 977 994 677,000
2011/05/27 988 994 975 987 720,000
2011/05/26 979 988 972 988 1,008,000
2011/05/25 975 976 960 967 991,000
2011/05/24 979 982 966 974 1,972,000
2011/05/23 1,007 1,007 987 994 1,336,000
2011/05/20 1,021 1,032 1,013 1,016 797,000
2011/05/19 1,033 1,035 1,006 1,013 1,090,000
2011/05/18 1,010 1,029 1,000 1,022 1,460,000
2011/05/17 1,003 1,015 984 1,010 1,969,000
2011/05/16 1,035 1,036 1,018 1,026 1,691,000
2011/05/13 1,041 1,042 1,014 1,039 2,167,000
2011/05/12 1,069 1,078 1,051 1,052 1,788,000
2011/05/11 1,080 1,100 1,063 1,068 1,871,000
2011/05/10 1,056 1,095 1,051 1,080 3,485,000
2011/05/09 1,015 1,043 995 1,041 3,574,000
2011/05/06 1,030 1,058 1,000 1,001 3,719,000
2011/05/02 1,055 1,063 1,052 1,060 1,450,000
2011/04/28 1,040 1,053 1,036 1,053 3,270,000
2011/04/27 1,007 1,025 1,004 1,020 1,484,000
2011/04/26 986 999 981 996 1,226,000
2011/04/25 984 993 982 986 1,165,000
2011/04/22 982 991 977 987 733,000
2011/04/21 997 997 984 985 926,000
2011/04/20 980 991 978 982 841,000
2011/04/19 969 979 965 971 596,000
2011/04/18 983 988 970 977 774,000
2011/04/15 978 988 974 979 641,000
2011/04/14 953 980 946 977 1,372,000
2011/04/13 956 966 950 956 1,242,000
2011/04/12 971 974 957 959 1,119,000
2011/04/11 975 986 969 977 1,179,000
2011/04/08 962 984 952 975 1,978,000
2011/04/07 977 988 963 966 1,237,000
2011/04/06 985 990 971 978 1,083,000
2011/04/05 1,005 1,007 979 989 1,556,000
2011/04/04 1,012 1,022 1,000 1,007 1,978,000
2011/04/01 1,031 1,040 1,002 1,003 2,301,000
2011/03/31 1,041 1,047 1,031 1,042 3,327,000
2011/03/30 968 1,009 967 1,008 1,910,000
2011/03/29 960 972 942 965 2,545,000
2011/03/28 958 969 948 969 2,287,000
2011/03/25 911 948 908 943 2,867,000
2011/03/24 892 901 880 896 1,910,000
2011/03/23 899 907 878 893 2,604,000
2011/03/22 900 903 875 891 1,896,000
2011/03/18 823 853 823 848 1,812,000
2011/03/17 775 828 771 808 2,340,000
2011/03/16 780 885 780 805 3,937,000
2011/03/15 802 817 682 735 2,129,000
2011/03/14 845 878 816 832 2,003,000
2011/03/11 950 951 931 931 2,153,000
2011/03/10 970 978 962 964 1,366,000
2011/03/09 971 985 965 969 1,460,000
2011/03/08 951 967 951 962 1,602,000
2011/03/07 963 971 956 960 1,708,000
2011/03/04 968 977 958 960 965,000
2011/03/03 948 959 946 958 668,000
2011/03/02 958 964 947 950 1,136,000
2011/03/01 965 978 964 973 942,000
2011/02/28 939 969 930 965 1,749,000
2011/02/25 944 954 934 945 1,739,000
2011/02/24 960 972 950 952 1,331,000
2011/02/23 960 990 957 968 1,821,000
2011/02/22 974 974 955 962 1,478,000
2011/02/21 978 979 972 976 731,000
2011/02/18 987 987 976 978 595,000
2011/02/17 979 985 977 984 821,000
2011/02/16 991 994 974 979 1,641,000
2011/02/15 988 998 985 994 983,000
2011/02/14 984 987 978 986 1,299,000
2011/02/10 964 978 962 972 2,053,000
2011/02/09 954 991 954 974 4,969,000
2011/02/08 943 950 928 936 1,602,000
2011/02/07 940 943 935 942 972,000
2011/02/04 921 936 920 935 1,420,000
2011/02/03 915 924 910 921 1,103,000
2011/02/02 944 952 913 922 3,647,000
2011/02/01 914 922 909 912 826,000
2011/01/31 909 919 900 910 1,038,000
2011/01/28 928 928 909 915 999,000
2011/01/27 931 931 915 923 1,212,000
2011/01/26 932 932 915 916 1,712,000
2011/01/25 928 943 923 935 1,396,000
2011/01/24 897 924 897 920 1,394,000
2011/01/21 922 923 891 894 1,182,000
2011/01/20 924 927 911 912 1,160,000
2011/01/19 915 934 913 930 2,853,000
2011/01/18 887 919 882 907 1,786,000
2011/01/17 881 899 880 883 1,747,000
2011/01/14 881 889 874 874 1,361,000
2011/01/13 878 881 870 879 1,027,000
2011/01/12 874 881 862 864 1,431,000
2011/01/11 857 868 853 866 1,056,000
2011/01/07 865 866 857 857 1,055,000
2011/01/06 868 870 862 864 1,072,000
2011/01/05 875 878 856 864 1,769,000
2011/01/04 848 860 844 853 793,000

このページの先頭へ