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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,250 | 7,310 | 7,170 | 7,300 | 133,000 |
| 2016/12/29 | 7,380 | 7,420 | 7,250 | 7,290 | 203,300 |
| 2016/12/28 | 7,310 | 7,470 | 7,300 | 7,450 | 172,600 |
| 2016/12/27 | 7,470 | 7,530 | 7,430 | 7,480 | 139,500 |
| 2016/12/26 | 7,500 | 7,530 | 7,430 | 7,440 | 53,200 |
| 2016/12/22 | 7,450 | 7,470 | 7,360 | 7,460 | 130,400 |
| 2016/12/21 | 7,540 | 7,540 | 7,370 | 7,430 | 251,900 |
| 2016/12/20 | 7,410 | 7,520 | 7,370 | 7,510 | 189,200 |
| 2016/12/19 | 7,300 | 7,380 | 7,280 | 7,370 | 159,400 |
| 2016/12/16 | 7,350 | 7,360 | 7,230 | 7,250 | 198,700 |
| 2016/12/15 | 7,300 | 7,350 | 7,210 | 7,280 | 103,600 |
| 2016/12/14 | 7,350 | 7,350 | 7,250 | 7,290 | 68,600 |
| 2016/12/13 | 7,270 | 7,310 | 7,230 | 7,310 | 89,700 |
| 2016/12/12 | 7,380 | 7,380 | 7,220 | 7,300 | 99,200 |
| 2016/12/09 | 7,360 | 7,400 | 7,310 | 7,340 | 114,500 |
| 2016/12/08 | 7,250 | 7,320 | 7,180 | 7,290 | 86,700 |
| 2016/12/07 | 7,110 | 7,180 | 7,080 | 7,160 | 111,000 |
| 2016/12/06 | 7,040 | 7,110 | 7,010 | 7,070 | 151,000 |
| 2016/12/05 | 7,070 | 7,070 | 6,920 | 6,970 | 215,600 |
| 2016/12/02 | 7,160 | 7,220 | 7,050 | 7,080 | 216,100 |
| 2016/12/01 | 7,160 | 7,280 | 7,080 | 7,200 | 201,500 |
| 2016/11/30 | 7,080 | 7,110 | 7,000 | 7,010 | 155,200 |
| 2016/11/29 | 7,140 | 7,170 | 7,040 | 7,060 | 179,400 |
| 2016/11/28 | 7,200 | 7,230 | 7,120 | 7,190 | 262,400 |
| 2016/11/25 | 7,210 | 7,400 | 7,210 | 7,290 | 212,400 |
| 2016/11/24 | 7,180 | 7,190 | 7,110 | 7,160 | 175,400 |
| 2016/11/22 | 7,100 | 7,150 | 7,080 | 7,130 | 105,400 |
| 2016/11/21 | 7,120 | 7,170 | 7,080 | 7,110 | 150,400 |
| 2016/11/18 | 6,980 | 7,090 | 6,950 | 7,080 | 145,100 |
| 2016/11/17 | 6,870 | 6,930 | 6,810 | 6,930 | 301,700 |
| 2016/11/16 | 7,100 | 7,120 | 7,000 | 7,010 | 139,500 |
| 2016/11/15 | 7,020 | 7,080 | 6,990 | 7,020 | 138,400 |
| 2016/11/14 | 6,880 | 7,040 | 6,880 | 6,980 | 114,700 |
| 2016/11/11 | 6,960 | 7,010 | 6,790 | 6,830 | 165,100 |
| 2016/11/10 | 7,000 | 7,060 | 6,870 | 6,920 | 218,900 |
| 2016/11/09 | 6,930 | 7,020 | 6,400 | 6,480 | 321,500 |
| 2016/11/08 | 6,610 | 6,960 | 6,540 | 6,820 | 433,300 |
| 2016/11/07 | 6,780 | 6,850 | 6,700 | 6,750 | 193,600 |
| 2016/11/04 | 6,830 | 6,940 | 6,670 | 6,710 | 329,200 |
| 2016/11/02 | 7,020 | 7,060 | 6,960 | 6,990 | 108,400 |
| 2016/11/01 | 7,200 | 7,220 | 7,090 | 7,120 | 226,700 |
| 2016/10/31 | 7,170 | 7,310 | 7,160 | 7,260 | 249,400 |
| 2016/10/28 | 7,250 | 7,280 | 7,150 | 7,240 | 410,200 |
| 2016/10/27 | 7,150 | 7,300 | 7,130 | 7,190 | 279,800 |
| 2016/10/26 | 7,030 | 7,140 | 7,030 | 7,130 | 170,700 |
| 2016/10/25 | 7,050 | 7,120 | 7,020 | 7,050 | 106,800 |
| 2016/10/24 | 7,010 | 7,060 | 6,960 | 7,040 | 157,700 |
| 2016/10/21 | 6,960 | 7,060 | 6,930 | 6,990 | 225,100 |
| 2016/10/20 | 6,900 | 6,940 | 6,780 | 6,870 | 279,700 |
| 2016/10/19 | 6,880 | 6,930 | 6,770 | 6,920 | 250,800 |
| 2016/10/18 | 6,700 | 7,040 | 6,650 | 6,960 | 394,900 |
| 2016/10/17 | 6,560 | 6,670 | 6,550 | 6,630 | 115,700 |
| 2016/10/14 | 6,490 | 6,600 | 6,470 | 6,580 | 105,000 |
| 2016/10/13 | 6,540 | 6,590 | 6,420 | 6,500 | 142,400 |
| 2016/10/12 | 6,510 | 6,630 | 6,510 | 6,550 | 146,200 |
| 2016/10/11 | 6,590 | 6,680 | 6,590 | 6,610 | 75,600 |
| 2016/10/07 | 6,600 | 6,610 | 6,550 | 6,580 | 82,300 |
| 2016/10/06 | 6,610 | 6,660 | 6,570 | 6,580 | 117,100 |
| 2016/10/05 | 6,500 | 6,630 | 6,460 | 6,610 | 176,100 |
| 2016/10/04 | 6,370 | 6,450 | 6,350 | 6,430 | 135,700 |
| 2016/10/03 | 6,370 | 6,460 | 6,320 | 6,340 | 119,900 |
| 2016/09/30 | 6,310 | 6,380 | 6,250 | 6,270 | 202,700 |
| 2016/09/29 | 6,550 | 6,580 | 6,420 | 6,500 | 116,600 |
| 2016/09/28 | 6,540 | 6,610 | 6,460 | 6,500 | 188,500 |
| 2016/09/27 | 6,370 | 6,640 | 6,260 | 6,620 | 225,100 |
| 2016/09/26 | 6,420 | 6,480 | 6,350 | 6,350 | 86,900 |
| 2016/09/23 | 6,370 | 6,460 | 6,300 | 6,420 | 121,400 |
| 2016/09/21 | 6,150 | 6,380 | 6,140 | 6,380 | 179,200 |
| 2016/09/20 | 6,160 | 6,210 | 6,130 | 6,190 | 224,000 |
| 2016/09/16 | 6,230 | 6,300 | 6,170 | 6,220 | 89,700 |
| 2016/09/15 | 6,150 | 6,240 | 6,150 | 6,180 | 109,100 |
| 2016/09/14 | 6,170 | 6,270 | 6,160 | 6,220 | 98,400 |
| 2016/09/13 | 6,270 | 6,320 | 6,210 | 6,270 | 150,700 |
| 2016/09/12 | 6,250 | 6,280 | 6,150 | 6,200 | 112,100 |
| 2016/09/09 | 6,370 | 6,450 | 6,280 | 6,420 | 150,400 |
| 2016/09/08 | 6,350 | 6,370 | 6,300 | 6,330 | 72,600 |
| 2016/09/07 | 6,340 | 6,420 | 6,300 | 6,330 | 151,500 |
| 2016/09/06 | 6,320 | 6,390 | 6,260 | 6,360 | 196,400 |
| 2016/09/05 | 6,570 | 6,600 | 6,410 | 6,410 | 188,800 |
| 2016/09/02 | 6,330 | 6,520 | 6,330 | 6,520 | 284,100 |
| 2016/09/01 | 6,300 | 6,440 | 6,280 | 6,340 | 167,200 |
| 2016/08/31 | 6,200 | 6,410 | 6,160 | 6,350 | 227,500 |
| 2016/08/30 | 6,030 | 6,100 | 6,030 | 6,070 | 87,100 |
| 2016/08/29 | 5,990 | 6,090 | 5,970 | 6,060 | 151,800 |
| 2016/08/26 | 5,880 | 5,930 | 5,860 | 5,870 | 114,000 |
| 2016/08/25 | 5,890 | 5,950 | 5,870 | 5,910 | 72,900 |
| 2016/08/24 | 5,940 | 6,010 | 5,930 | 5,970 | 62,000 |
| 2016/08/23 | 5,990 | 6,000 | 5,900 | 5,910 | 119,600 |
| 2016/08/22 | 6,010 | 6,020 | 5,900 | 6,020 | 105,800 |
| 2016/08/19 | 5,920 | 6,040 | 5,910 | 5,990 | 113,800 |
| 2016/08/18 | 5,920 | 5,990 | 5,910 | 5,930 | 126,900 |
| 2016/08/17 | 5,940 | 6,040 | 5,940 | 6,020 | 131,000 |
| 2016/08/16 | 6,110 | 6,180 | 6,010 | 6,030 | 138,100 |
| 2016/08/15 | 6,110 | 6,210 | 6,060 | 6,080 | 105,500 |
| 2016/08/12 | 5,960 | 6,200 | 5,890 | 6,170 | 254,800 |
| 2016/08/10 | 5,770 | 5,980 | 5,750 | 5,960 | 293,500 |
| 2016/08/09 | 6,000 | 6,010 | 5,740 | 5,830 | 431,200 |
| 2016/08/08 | 6,040 | 6,070 | 5,980 | 6,040 | 322,100 |
| 2016/08/05 | 5,870 | 5,950 | 5,730 | 5,950 | 380,900 |
| 2016/08/04 | 6,020 | 6,050 | 5,750 | 5,850 | 526,800 |
| 2016/08/03 | 6,250 | 6,420 | 6,250 | 6,330 | 157,500 |
| 2016/08/02 | 6,470 | 6,520 | 6,410 | 6,430 | 179,800 |
| 2016/08/01 | 6,520 | 6,600 | 6,430 | 6,570 | 240,800 |
| 2016/07/29 | 6,680 | 6,680 | 6,370 | 6,530 | 356,400 |
| 2016/07/28 | 6,530 | 6,700 | 6,490 | 6,660 | 235,900 |
| 2016/07/27 | 6,280 | 6,560 | 6,240 | 6,530 | 373,100 |
| 2016/07/26 | 6,200 | 6,220 | 6,120 | 6,180 | 138,900 |
| 2016/07/25 | 6,190 | 6,280 | 6,190 | 6,200 | 108,300 |
| 2016/07/22 | 6,210 | 6,270 | 6,100 | 6,220 | 186,500 |
| 2016/07/21 | 6,270 | 6,400 | 6,250 | 6,380 | 166,000 |
| 2016/07/20 | 6,170 | 6,210 | 6,090 | 6,200 | 168,500 |
| 2016/07/19 | 6,310 | 6,310 | 6,140 | 6,280 | 221,500 |
| 2016/07/15 | 6,320 | 6,430 | 6,300 | 6,310 | 169,800 |
| 2016/07/14 | 6,230 | 6,300 | 6,150 | 6,270 | 154,700 |
| 2016/07/13 | 6,290 | 6,340 | 6,220 | 6,240 | 206,900 |
| 2016/07/12 | 6,050 | 6,200 | 6,030 | 6,120 | 162,400 |
| 2016/07/11 | 5,850 | 6,000 | 5,810 | 5,950 | 184,800 |
| 2016/07/08 | 5,710 | 5,800 | 5,710 | 5,740 | 218,800 |
| 2016/07/07 | 5,710 | 5,760 | 5,660 | 5,710 | 206,800 |
| 2016/07/06 | 5,750 | 5,760 | 5,620 | 5,700 | 179,700 |
| 2016/07/05 | 6,000 | 6,010 | 5,860 | 5,900 | 177,700 |
| 2016/07/04 | 5,940 | 5,990 | 5,880 | 5,970 | 154,000 |
| 2016/07/01 | 5,830 | 6,090 | 5,730 | 5,980 | 325,800 |
| 2016/06/30 | 5,950 | 5,960 | 5,820 | 5,830 | 420,300 |
| 2016/06/29 | 5,900 | 5,960 | 5,820 | 5,920 | 223,600 |
| 2016/06/28 | 5,880 | 5,960 | 5,790 | 5,910 | 246,900 |
| 2016/06/27 | 6,060 | 6,140 | 6,020 | 6,050 | 184,200 |
| 2016/06/24 | 6,550 | 6,570 | 5,950 | 6,010 | 356,900 |
| 2016/06/23 | 6,410 | 6,580 | 6,370 | 6,550 | 163,800 |
| 2016/06/22 | 6,380 | 6,450 | 6,310 | 6,400 | 178,700 |
| 2016/06/21 | 6,260 | 6,380 | 6,190 | 6,360 | 166,500 |
| 2016/06/20 | 6,420 | 6,510 | 6,400 | 6,410 | 224,400 |
| 2016/06/17 | 6,320 | 6,410 | 6,280 | 6,340 | 306,400 |
| 2016/06/16 | 6,410 | 6,420 | 6,190 | 6,230 | 395,300 |
| 2016/06/15 | 6,360 | 6,540 | 6,270 | 6,460 | 365,300 |
| 2016/06/14 | 6,320 | 6,320 | 6,210 | 6,260 | 256,400 |
| 2016/06/13 | 6,440 | 6,490 | 6,380 | 6,380 | 215,200 |
| 2016/06/10 | 6,530 | 6,620 | 6,500 | 6,560 | 179,900 |
| 2016/06/09 | 6,580 | 6,690 | 6,560 | 6,610 | 289,400 |
| 2016/06/08 | 6,570 | 6,710 | 6,560 | 6,640 | 339,500 |
| 2016/06/07 | 6,600 | 6,920 | 6,580 | 6,720 | 626,700 |
| 2016/06/06 | 6,250 | 6,440 | 6,230 | 6,420 | 200,900 |
| 2016/06/03 | 6,340 | 6,390 | 6,270 | 6,340 | 190,500 |
| 2016/06/02 | 6,500 | 6,500 | 6,280 | 6,290 | 263,800 |
| 2016/06/01 | 6,620 | 6,640 | 6,500 | 6,530 | 299,500 |
| 2016/05/31 | 6,570 | 6,660 | 6,540 | 6,640 | 222,300 |
| 2016/05/30 | 6,550 | 6,590 | 6,460 | 6,570 | 260,100 |
| 2016/05/27 | 6,370 | 6,580 | 6,320 | 6,520 | 455,500 |
| 2016/05/26 | 6,510 | 6,520 | 6,350 | 6,420 | 272,500 |
| 2016/05/25 | 6,360 | 6,560 | 6,350 | 6,440 | 750,900 |
| 2016/05/24 | 6,210 | 6,220 | 6,110 | 6,130 | 172,100 |
| 2016/05/23 | 6,280 | 6,330 | 6,140 | 6,230 | 278,000 |
| 2016/05/20 | 6,100 | 6,280 | 6,100 | 6,280 | 271,700 |
| 2016/05/19 | 6,130 | 6,160 | 6,080 | 6,110 | 179,600 |
| 2016/05/18 | 6,090 | 6,160 | 6,050 | 6,120 | 292,200 |
| 2016/05/17 | 5,930 | 6,140 | 5,900 | 6,120 | 332,100 |
| 2016/05/16 | 6,000 | 6,010 | 5,830 | 5,850 | 273,400 |
| 2016/05/13 | 5,900 | 6,090 | 5,820 | 6,060 | 633,600 |
| 2016/05/12 | 5,280 | 5,490 | 5,270 | 5,490 | 303,400 |
| 2016/05/11 | 5,350 | 5,400 | 5,280 | 5,350 | 473,900 |
| 2016/05/10 | 5,550 | 5,760 | 5,060 | 5,240 | 607,500 |
| 2016/05/09 | 5,610 | 5,680 | 5,540 | 5,540 | 230,000 |
| 2016/05/06 | 5,540 | 5,640 | 5,490 | 5,520 | 207,000 |
| 2016/05/02 | 5,590 | 5,650 | 5,510 | 5,550 | 176,300 |
| 2016/04/28 | 6,030 | 6,110 | 5,760 | 5,790 | 234,500 |
| 2016/04/27 | 6,070 | 6,070 | 5,920 | 5,990 | 165,800 |
| 2016/04/26 | 6,100 | 6,100 | 5,950 | 6,030 | 171,300 |
| 2016/04/25 | 6,230 | 6,240 | 6,100 | 6,120 | 223,000 |
| 2016/04/22 | 5,950 | 6,100 | 5,910 | 6,080 | 217,000 |
| 2016/04/21 | 6,060 | 6,060 | 5,940 | 6,030 | 172,500 |
| 2016/04/20 | 5,980 | 6,000 | 5,890 | 5,920 | 242,900 |
| 2016/04/19 | 5,810 | 5,890 | 5,810 | 5,880 | 148,000 |
| 2016/04/18 | 5,590 | 5,730 | 5,580 | 5,680 | 191,300 |
| 2016/04/15 | 5,800 | 5,850 | 5,710 | 5,800 | 190,500 |
| 2016/04/14 | 5,780 | 5,910 | 5,760 | 5,880 | 286,300 |
| 2016/04/13 | 5,600 | 5,690 | 5,580 | 5,670 | 175,200 |
| 2016/04/12 | 5,380 | 5,540 | 5,380 | 5,510 | 225,500 |
| 2016/04/11 | 5,420 | 5,420 | 5,280 | 5,400 | 227,700 |
| 2016/04/08 | 5,250 | 5,600 | 5,220 | 5,510 | 350,500 |
| 2016/04/07 | 5,200 | 5,360 | 5,160 | 5,330 | 438,700 |
| 2016/04/06 | 5,250 | 5,330 | 5,090 | 5,140 | 457,900 |
| 2016/04/05 | 5,480 | 5,480 | 5,330 | 5,340 | 261,300 |
| 2016/04/04 | 5,460 | 5,590 | 5,430 | 5,480 | 237,700 |
| 2016/04/01 | 5,730 | 5,750 | 5,460 | 5,480 | 344,400 |
| 2016/03/31 | 5,840 | 5,850 | 5,730 | 5,730 | 320,000 |
| 2016/03/30 | 5,760 | 5,940 | 5,750 | 5,820 | 376,300 |
| 2016/03/29 | 5,800 | 5,880 | 5,790 | 5,840 | 173,700 |
| 2016/03/28 | 5,880 | 5,910 | 5,790 | 5,890 | 164,900 |
| 2016/03/25 | 5,820 | 5,820 | 5,710 | 5,790 | 242,400 |
| 2016/03/24 | 5,810 | 5,850 | 5,750 | 5,750 | 214,600 |
| 2016/03/23 | 5,810 | 5,880 | 5,790 | 5,840 | 304,400 |
| 2016/03/22 | 5,770 | 5,840 | 5,740 | 5,760 | 292,700 |
| 2016/03/18 | 5,770 | 5,800 | 5,670 | 5,730 | 392,100 |
| 2016/03/17 | 6,010 | 6,050 | 5,750 | 5,780 | 479,600 |
| 2016/03/16 | 5,960 | 6,060 | 5,930 | 5,970 | 248,900 |
| 2016/03/15 | 6,120 | 6,130 | 6,020 | 6,060 | 315,700 |
| 2016/03/14 | 6,130 | 6,190 | 6,080 | 6,140 | 291,700 |
| 2016/03/11 | 5,970 | 6,110 | 5,950 | 6,060 | 285,000 |
| 2016/03/10 | 5,900 | 6,070 | 5,880 | 6,030 | 333,500 |
| 2016/03/09 | 6,070 | 6,090 | 5,880 | 5,900 | 332,400 |
| 2016/03/08 | 6,080 | 6,150 | 5,930 | 6,080 | 324,200 |
| 2016/03/07 | 6,100 | 6,180 | 6,040 | 6,060 | 303,600 |
| 2016/03/04 | 5,880 | 6,160 | 5,880 | 6,030 | 482,100 |
| 2016/03/03 | 5,850 | 5,940 | 5,800 | 5,920 | 493,100 |
| 2016/03/02 | 5,780 | 5,910 | 5,720 | 5,860 | 455,100 |
| 2016/03/01 | 5,670 | 5,720 | 5,520 | 5,680 | 790,600 |
| 2016/02/29 | 5,930 | 5,990 | 5,640 | 5,640 | 1,155,000 |
| 2016/02/26 | 6,300 | 6,330 | 6,010 | 6,030 | 593,200 |
| 2016/02/25 | 6,280 | 6,370 | 6,110 | 6,360 | 486,400 |
| 2016/02/24 | 6,580 | 6,580 | 6,280 | 6,380 | 532,600 |
| 2016/02/23 | 6,940 | 7,020 | 6,790 | 6,810 | 148,200 |
| 2016/02/22 | 6,650 | 6,830 | 6,640 | 6,790 | 190,700 |
| 2016/02/19 | 7,040 | 7,090 | 6,700 | 6,750 | 328,900 |
| 2016/02/18 | 7,200 | 7,250 | 7,110 | 7,140 | 184,800 |
| 2016/02/17 | 6,940 | 7,010 | 6,840 | 6,940 | 210,000 |
| 2016/02/16 | 6,950 | 7,110 | 6,850 | 7,020 | 297,400 |
| 2016/02/15 | 6,600 | 7,060 | 6,590 | 6,980 | 671,000 |
| 2016/02/12 | 6,340 | 6,450 | 6,260 | 6,260 | 425,100 |
| 2016/02/10 | 6,830 | 6,920 | 6,550 | 6,670 | 234,600 |
| 2016/02/09 | 7,060 | 7,100 | 6,850 | 6,890 | 247,800 |
| 2016/02/08 | 7,080 | 7,410 | 7,060 | 7,340 | 269,300 |
| 2016/02/05 | 7,200 | 7,290 | 7,150 | 7,250 | 217,200 |
| 2016/02/04 | 7,310 | 7,520 | 7,260 | 7,320 | 279,100 |
| 2016/02/03 | 7,480 | 7,560 | 7,350 | 7,460 | 233,400 |
| 2016/02/02 | 7,800 | 7,880 | 7,670 | 7,730 | 179,500 |
| 2016/02/01 | 8,190 | 8,190 | 7,950 | 7,980 | 247,600 |
| 2016/01/29 | 7,560 | 7,800 | 7,510 | 7,780 | 452,400 |
| 2016/01/28 | 7,530 | 7,600 | 7,450 | 7,520 | 415,700 |
| 2016/01/27 | 7,510 | 7,550 | 7,390 | 7,530 | 195,300 |
| 2016/01/26 | 7,490 | 7,510 | 7,360 | 7,370 | 138,800 |
| 2016/01/25 | 7,590 | 7,650 | 7,500 | 7,600 | 269,600 |
| 2016/01/22 | 7,400 | 7,580 | 7,350 | 7,580 | 155,500 |
| 2016/01/21 | 7,390 | 7,570 | 7,200 | 7,200 | 224,600 |
| 2016/01/20 | 7,650 | 7,710 | 7,390 | 7,390 | 268,300 |
| 2016/01/19 | 7,650 | 7,750 | 7,610 | 7,670 | 234,800 |
| 2016/01/18 | 7,740 | 7,780 | 7,650 | 7,750 | 222,700 |
| 2016/01/15 | 8,000 | 8,090 | 7,880 | 7,940 | 352,700 |
| 2016/01/14 | 7,770 | 7,900 | 7,760 | 7,860 | 261,300 |
| 2016/01/13 | 7,830 | 8,030 | 7,790 | 8,000 | 278,000 |
| 2016/01/12 | 8,050 | 8,050 | 7,680 | 7,680 | 344,200 |
| 2016/01/08 | 7,980 | 8,130 | 7,930 | 8,050 | 202,500 |
| 2016/01/07 | 8,340 | 8,340 | 8,090 | 8,100 | 248,200 |
| 2016/01/06 | 8,380 | 8,440 | 8,230 | 8,260 | 185,900 |
| 2016/01/05 | 8,200 | 8,310 | 8,160 | 8,280 | 233,600 |
| 2016/01/04 | 8,360 | 8,420 | 8,200 | 8,220 | 234,500 |