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 |
---|---|---|---|---|---|
2012/12/28 | 877 | 884 | 874 | 882 | 658,000 |
2012/12/27 | 879 | 882 | 873 | 873 | 706,000 |
2012/12/26 | 869 | 875 | 866 | 873 | 578,000 |
2012/12/25 | 873 | 878 | 855 | 857 | 555,000 |
2012/12/21 | 875 | 878 | 862 | 868 | 997,000 |
2012/12/20 | 851 | 875 | 846 | 871 | 1,707,000 |
2012/12/19 | 836 | 850 | 832 | 848 | 954,000 |
2012/12/18 | 826 | 839 | 825 | 834 | 1,236,000 |
2012/12/17 | 837 | 837 | 823 | 825 | 733,000 |
2012/12/14 | 833 | 839 | 826 | 828 | 1,121,000 |
2012/12/13 | 845 | 848 | 838 | 841 | 598,000 |
2012/12/12 | 855 | 855 | 838 | 840 | 754,000 |
2012/12/11 | 855 | 855 | 843 | 851 | 1,195,000 |
2012/12/10 | 838 | 850 | 834 | 849 | 1,505,000 |
2012/12/07 | 818 | 829 | 816 | 827 | 907,000 |
2012/12/06 | 820 | 822 | 816 | 819 | 1,244,000 |
2012/12/05 | 806 | 820 | 803 | 814 | 1,057,000 |
2012/12/04 | 793 | 806 | 793 | 805 | 860,000 |
2012/12/03 | 803 | 809 | 791 | 792 | 992,000 |
2012/11/30 | 805 | 807 | 798 | 803 | 1,123,000 |
2012/11/29 | 796 | 801 | 793 | 798 | 940,000 |
2012/11/28 | 800 | 802 | 794 | 796 | 1,044,000 |
2012/11/27 | 806 | 810 | 798 | 800 | 1,839,000 |
2012/11/26 | 822 | 829 | 810 | 813 | 1,141,000 |
2012/11/22 | 824 | 825 | 804 | 816 | 1,117,000 |
2012/11/21 | 817 | 834 | 815 | 823 | 970,000 |
2012/11/20 | 817 | 818 | 811 | 814 | 643,000 |
2012/11/19 | 817 | 818 | 810 | 812 | 734,000 |
2012/11/16 | 799 | 818 | 799 | 815 | 1,982,000 |
2012/11/15 | 769 | 800 | 768 | 799 | 1,587,000 |
2012/11/14 | 756 | 760 | 756 | 758 | 403,000 |
2012/11/13 | 758 | 765 | 756 | 762 | 596,000 |
2012/11/12 | 765 | 767 | 757 | 758 | 1,268,000 |
2012/11/09 | 782 | 787 | 768 | 771 | 1,257,000 |
2012/11/08 | 788 | 801 | 783 | 788 | 1,063,000 |
2012/11/07 | 799 | 799 | 790 | 798 | 1,171,000 |
2012/11/06 | 790 | 798 | 780 | 787 | 1,452,000 |
2012/11/05 | 798 | 798 | 791 | 796 | 791,000 |
2012/11/02 | 792 | 800 | 791 | 794 | 820,000 |
2012/11/01 | 785 | 789 | 780 | 789 | 647,000 |
2012/10/31 | 776 | 788 | 776 | 783 | 784,000 |
2012/10/30 | 777 | 786 | 776 | 776 | 675,000 |
2012/10/29 | 777 | 783 | 774 | 777 | 433,000 |
2012/10/26 | 786 | 789 | 775 | 775 | 581,000 |
2012/10/25 | 775 | 786 | 775 | 786 | 904,000 |
2012/10/24 | 775 | 790 | 773 | 780 | 1,620,000 |
2012/10/23 | 797 | 797 | 773 | 779 | 1,290,000 |
2012/10/22 | 785 | 794 | 781 | 790 | 1,031,000 |
2012/10/19 | 803 | 807 | 786 | 791 | 1,590,000 |
2012/10/18 | 811 | 814 | 804 | 807 | 1,647,000 |
2012/10/17 | 797 | 814 | 795 | 806 | 2,927,000 |
2012/10/16 | 791 | 797 | 787 | 794 | 1,240,000 |
2012/10/15 | 775 | 786 | 765 | 786 | 1,411,000 |
2012/10/12 | 783 | 789 | 770 | 770 | 1,834,000 |
2012/10/11 | 780 | 796 | 767 | 781 | 3,712,000 |
2012/10/10 | 757 | 762 | 751 | 752 | 1,554,000 |
2012/10/09 | 773 | 773 | 759 | 765 | 1,447,000 |
2012/10/05 | 770 | 778 | 764 | 775 | 2,526,000 |
2012/10/04 | 746 | 777 | 745 | 769 | 3,363,000 |
2012/10/03 | 782 | 783 | 753 | 754 | 3,637,000 |
2012/10/02 | 751 | 787 | 741 | 778 | 9,412,000 |
2012/10/01 | 741 | 764 | 738 | 757 | 17,069,000 |
2012/09/28 | 881 | 889 | 869 | 873 | 985,000 |
2012/09/27 | 879 | 882 | 862 | 871 | 1,162,000 |
2012/09/26 | 863 | 881 | 861 | 878 | 1,032,000 |
2012/09/25 | 866 | 876 | 861 | 876 | 817,000 |
2012/09/24 | 875 | 879 | 868 | 872 | 903,000 |
2012/09/21 | 882 | 883 | 872 | 878 | 690,000 |
2012/09/20 | 885 | 893 | 872 | 875 | 1,139,000 |
2012/09/19 | 894 | 907 | 886 | 899 | 1,033,000 |
2012/09/18 | 894 | 909 | 888 | 901 | 905,000 |
2012/09/14 | 895 | 899 | 890 | 891 | 742,000 |
2012/09/13 | 879 | 888 | 874 | 883 | 425,000 |
2012/09/12 | 874 | 888 | 874 | 882 | 484,000 |
2012/09/11 | 867 | 873 | 859 | 873 | 637,000 |
2012/09/10 | 880 | 880 | 869 | 875 | 521,000 |
2012/09/07 | 890 | 890 | 881 | 886 | 520,000 |
2012/09/06 | 879 | 884 | 865 | 871 | 944,000 |
2012/09/05 | 869 | 869 | 855 | 858 | 413,000 |
2012/09/04 | 875 | 881 | 867 | 872 | 468,000 |
2012/09/03 | 877 | 882 | 869 | 870 | 503,000 |
2012/08/31 | 871 | 883 | 871 | 873 | 556,000 |
2012/08/30 | 890 | 894 | 876 | 882 | 769,000 |
2012/08/29 | 872 | 888 | 872 | 884 | 537,000 |
2012/08/28 | 889 | 895 | 865 | 870 | 778,000 |
2012/08/27 | 899 | 904 | 891 | 893 | 464,000 |
2012/08/24 | 894 | 896 | 889 | 891 | 512,000 |
2012/08/23 | 895 | 908 | 892 | 906 | 739,000 |
2012/08/22 | 901 | 908 | 892 | 902 | 1,198,000 |
2012/08/21 | 915 | 918 | 900 | 901 | 1,302,000 |
2012/08/20 | 934 | 938 | 911 | 921 | 1,970,000 |
2012/08/17 | 945 | 953 | 943 | 952 | 687,000 |
2012/08/16 | 940 | 951 | 938 | 946 | 463,000 |
2012/08/15 | 940 | 941 | 929 | 940 | 408,000 |
2012/08/14 | 931 | 948 | 930 | 940 | 855,000 |
2012/08/13 | 926 | 943 | 926 | 936 | 620,000 |
2012/08/10 | 940 | 947 | 924 | 930 | 1,258,000 |
2012/08/09 | 968 | 970 | 941 | 952 | 1,547,000 |
2012/08/08 | 969 | 979 | 968 | 975 | 724,000 |
2012/08/07 | 963 | 973 | 957 | 970 | 714,000 |
2012/08/06 | 954 | 965 | 948 | 962 | 555,000 |
2012/08/03 | 922 | 941 | 917 | 933 | 614,000 |
2012/08/02 | 953 | 958 | 941 | 944 | 395,000 |
2012/08/01 | 945 | 953 | 943 | 949 | 431,000 |
2012/07/31 | 956 | 959 | 951 | 957 | 490,000 |
2012/07/30 | 933 | 957 | 931 | 957 | 598,000 |
2012/07/27 | 929 | 939 | 923 | 929 | 976,000 |
2012/07/26 | 926 | 928 | 915 | 926 | 790,000 |
2012/07/25 | 924 | 938 | 916 | 922 | 586,000 |
2012/07/24 | 930 | 944 | 927 | 939 | 494,000 |
2012/07/23 | 960 | 962 | 933 | 934 | 746,000 |
2012/07/20 | 963 | 968 | 953 | 961 | 1,143,000 |
2012/07/19 | 945 | 973 | 945 | 965 | 992,000 |
2012/07/18 | 956 | 958 | 948 | 951 | 780,000 |
2012/07/17 | 962 | 966 | 952 | 953 | 560,000 |
2012/07/13 | 939 | 971 | 939 | 965 | 1,130,000 |
2012/07/12 | 954 | 954 | 935 | 944 | 813,000 |
2012/07/11 | 966 | 966 | 955 | 961 | 458,000 |
2012/07/10 | 976 | 987 | 965 | 967 | 775,000 |
2012/07/09 | 973 | 978 | 966 | 967 | 405,000 |
2012/07/06 | 972 | 983 | 970 | 983 | 662,000 |
2012/07/05 | 974 | 978 | 969 | 971 | 419,000 |
2012/07/04 | 971 | 975 | 964 | 969 | 666,000 |
2012/07/03 | 964 | 974 | 964 | 971 | 491,000 |
2012/07/02 | 968 | 972 | 964 | 968 | 507,000 |
2012/06/29 | 942 | 963 | 940 | 959 | 1,142,000 |
2012/06/28 | 934 | 942 | 925 | 937 | 639,000 |
2012/06/27 | 924 | 928 | 912 | 928 | 669,000 |
2012/06/26 | 925 | 932 | 907 | 919 | 1,032,000 |
2012/06/25 | 943 | 949 | 931 | 931 | 574,000 |
2012/06/22 | 939 | 949 | 933 | 939 | 988,000 |
2012/06/21 | 954 | 958 | 947 | 954 | 605,000 |
2012/06/20 | 939 | 947 | 936 | 944 | 496,000 |
2012/06/19 | 931 | 947 | 930 | 933 | 861,000 |
2012/06/18 | 916 | 935 | 916 | 934 | 784,000 |
2012/06/15 | 917 | 922 | 909 | 912 | 533,000 |
2012/06/14 | 911 | 918 | 906 | 916 | 321,000 |
2012/06/13 | 915 | 923 | 913 | 916 | 646,000 |
2012/06/12 | 906 | 917 | 903 | 913 | 966,000 |
2012/06/11 | 918 | 920 | 909 | 918 | 837,000 |
2012/06/08 | 918 | 918 | 895 | 903 | 965,000 |
2012/06/07 | 920 | 921 | 905 | 916 | 923,000 |
2012/06/06 | 890 | 910 | 884 | 906 | 1,052,000 |
2012/06/05 | 862 | 883 | 861 | 883 | 799,000 |
2012/06/04 | 853 | 861 | 849 | 858 | 1,287,000 |
2012/06/01 | 871 | 874 | 852 | 852 | 1,406,000 |
2012/05/31 | 867 | 882 | 863 | 878 | 580,000 |
2012/05/30 | 905 | 909 | 877 | 886 | 1,411,000 |
2012/05/29 | 866 | 884 | 858 | 883 | 960,000 |
2012/05/28 | 854 | 865 | 853 | 865 | 1,449,000 |
2012/05/25 | 845 | 852 | 840 | 844 | 1,082,000 |
2012/05/24 | 838 | 847 | 831 | 845 | 1,114,000 |
2012/05/23 | 855 | 856 | 832 | 835 | 952,000 |
2012/05/22 | 843 | 855 | 837 | 851 | 712,000 |
2012/05/21 | 837 | 849 | 837 | 842 | 949,000 |
2012/05/18 | 840 | 850 | 828 | 832 | 1,149,000 |
2012/05/17 | 840 | 858 | 821 | 855 | 1,099,000 |
2012/05/16 | 874 | 876 | 840 | 844 | 1,064,000 |
2012/05/15 | 874 | 880 | 865 | 878 | 1,251,000 |
2012/05/14 | 881 | 891 | 876 | 878 | 960,000 |
2012/05/11 | 888 | 891 | 876 | 878 | 1,363,000 |
2012/05/10 | 868 | 891 | 865 | 888 | 1,283,000 |
2012/05/09 | 857 | 870 | 855 | 869 | 1,228,000 |
2012/05/08 | 869 | 871 | 846 | 862 | 1,791,000 |
2012/05/07 | 876 | 879 | 861 | 865 | 1,074,000 |
2012/05/02 | 893 | 894 | 888 | 892 | 564,000 |
2012/05/01 | 907 | 909 | 892 | 892 | 762,000 |
2012/04/27 | 898 | 924 | 896 | 900 | 1,260,000 |
2012/04/26 | 909 | 909 | 897 | 900 | 526,000 |
2012/04/25 | 915 | 918 | 897 | 902 | 439,000 |
2012/04/24 | 905 | 916 | 900 | 909 | 537,000 |
2012/04/23 | 913 | 919 | 905 | 910 | 1,385,000 |
2012/04/20 | 928 | 930 | 903 | 905 | 2,179,000 |
2012/04/19 | 930 | 945 | 929 | 932 | 1,185,000 |
2012/04/18 | 914 | 932 | 913 | 932 | 672,000 |
2012/04/17 | 903 | 904 | 893 | 899 | 616,000 |
2012/04/16 | 902 | 906 | 895 | 900 | 428,000 |
2012/04/13 | 905 | 914 | 903 | 905 | 756,000 |
2012/04/12 | 887 | 908 | 887 | 905 | 814,000 |
2012/04/11 | 883 | 890 | 880 | 885 | 837,000 |
2012/04/10 | 907 | 917 | 893 | 894 | 926,000 |
2012/04/09 | 891 | 907 | 891 | 901 | 636,000 |
2012/04/06 | 917 | 919 | 902 | 908 | 1,032,000 |
2012/04/05 | 930 | 931 | 921 | 926 | 829,000 |
2012/04/04 | 954 | 958 | 937 | 941 | 880,000 |
2012/04/03 | 952 | 960 | 952 | 952 | 494,000 |
2012/04/02 | 967 | 973 | 955 | 958 | 706,000 |
2012/03/30 | 962 | 966 | 955 | 959 | 845,000 |
2012/03/29 | 971 | 974 | 960 | 962 | 786,000 |
2012/03/28 | 944 | 975 | 944 | 975 | 1,596,000 |
2012/03/27 | 948 | 956 | 947 | 954 | 808,000 |
2012/03/26 | 937 | 946 | 935 | 942 | 593,000 |
2012/03/23 | 938 | 945 | 936 | 938 | 790,000 |
2012/03/22 | 954 | 960 | 939 | 945 | 1,268,000 |
2012/03/21 | 961 | 969 | 956 | 960 | 820,000 |
2012/03/19 | 972 | 974 | 965 | 966 | 565,000 |
2012/03/16 | 967 | 972 | 965 | 967 | 1,042,000 |
2012/03/15 | 972 | 974 | 966 | 966 | 1,154,000 |
2012/03/14 | 991 | 992 | 975 | 976 | 1,046,000 |
2012/03/13 | 983 | 991 | 980 | 981 | 1,046,000 |
2012/03/12 | 975 | 985 | 971 | 982 | 1,097,000 |
2012/03/09 | 964 | 975 | 958 | 968 | 1,239,000 |
2012/03/08 | 951 | 959 | 946 | 955 | 611,000 |
2012/03/07 | 931 | 939 | 930 | 939 | 1,537,000 |
2012/03/06 | 957 | 959 | 939 | 946 | 1,156,000 |
2012/03/05 | 961 | 966 | 955 | 957 | 586,000 |
2012/03/02 | 955 | 962 | 948 | 958 | 825,000 |
2012/03/01 | 959 | 972 | 947 | 949 | 1,084,000 |
2012/02/29 | 976 | 979 | 958 | 959 | 1,123,000 |
2012/02/28 | 967 | 970 | 952 | 967 | 993,000 |
2012/02/27 | 975 | 992 | 971 | 980 | 833,000 |
2012/02/24 | 974 | 977 | 963 | 969 | 604,000 |
2012/02/23 | 966 | 975 | 960 | 972 | 845,000 |
2012/02/22 | 950 | 969 | 950 | 962 | 1,406,000 |
2012/02/21 | 931 | 944 | 929 | 942 | 1,645,000 |
2012/02/20 | 963 | 968 | 938 | 940 | 1,882,000 |
2012/02/17 | 974 | 978 | 962 | 964 | 1,306,000 |
2012/02/16 | 968 | 983 | 965 | 965 | 1,053,000 |
2012/02/15 | 965 | 985 | 957 | 974 | 1,669,000 |
2012/02/14 | 928 | 947 | 926 | 947 | 1,101,000 |
2012/02/13 | 929 | 937 | 924 | 928 | 851,000 |
2012/02/10 | 946 | 946 | 927 | 931 | 467,000 |
2012/02/09 | 937 | 946 | 933 | 941 | 950,000 |
2012/02/08 | 918 | 933 | 914 | 932 | 974,000 |
2012/02/07 | 920 | 922 | 907 | 911 | 1,121,000 |
2012/02/06 | 916 | 921 | 907 | 919 | 1,475,000 |
2012/02/03 | 897 | 900 | 892 | 899 | 685,000 |
2012/02/02 | 902 | 909 | 895 | 897 | 1,383,000 |
2012/02/01 | 863 | 893 | 860 | 889 | 1,559,000 |
2012/01/31 | 863 | 870 | 858 | 859 | 1,138,000 |
2012/01/30 | 870 | 870 | 856 | 862 | 1,415,000 |
2012/01/27 | 889 | 892 | 868 | 870 | 1,492,000 |
2012/01/26 | 878 | 889 | 876 | 882 | 773,000 |
2012/01/25 | 865 | 879 | 865 | 874 | 797,000 |
2012/01/24 | 868 | 873 | 863 | 864 | 762,000 |
2012/01/23 | 883 | 883 | 867 | 873 | 884,000 |
2012/01/20 | 870 | 880 | 870 | 877 | 790,000 |
2012/01/19 | 854 | 868 | 853 | 868 | 705,000 |
2012/01/18 | 838 | 859 | 837 | 853 | 590,000 |
2012/01/17 | 833 | 838 | 828 | 836 | 539,000 |
2012/01/16 | 828 | 837 | 819 | 835 | 717,000 |
2012/01/13 | 831 | 835 | 826 | 827 | 648,000 |
2012/01/12 | 834 | 840 | 825 | 827 | 515,000 |
2012/01/11 | 844 | 849 | 838 | 842 | 525,000 |
2012/01/10 | 845 | 854 | 842 | 844 | 766,000 |
2012/01/06 | 856 | 859 | 835 | 843 | 694,000 |
2012/01/05 | 854 | 859 | 848 | 856 | 880,000 |
2012/01/04 | 840 | 853 | 839 | 851 | 619,000 |