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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,570 | 7,650 | 7,570 | 7,610 | 157,000 |
| 2017/12/28 | 7,620 | 7,690 | 7,580 | 7,590 | 223,000 |
| 2017/12/27 | 7,640 | 7,660 | 7,560 | 7,620 | 231,000 |
| 2017/12/26 | 7,700 | 7,710 | 7,630 | 7,650 | 100,800 |
| 2017/12/25 | 7,680 | 7,690 | 7,630 | 7,690 | 119,500 |
| 2017/12/22 | 7,680 | 7,720 | 7,670 | 7,720 | 151,100 |
| 2017/12/21 | 7,680 | 7,690 | 7,620 | 7,670 | 131,900 |
| 2017/12/20 | 7,580 | 7,690 | 7,580 | 7,680 | 155,900 |
| 2017/12/19 | 7,700 | 7,730 | 7,460 | 7,540 | 530,200 |
| 2017/12/18 | 7,950 | 8,060 | 7,940 | 8,060 | 126,200 |
| 2017/12/15 | 7,890 | 7,960 | 7,860 | 7,910 | 98,300 |
| 2017/12/14 | 7,940 | 7,980 | 7,850 | 7,970 | 130,000 |
| 2017/12/13 | 7,970 | 7,970 | 7,850 | 7,880 | 138,300 |
| 2017/12/12 | 8,010 | 8,050 | 7,930 | 7,960 | 79,900 |
| 2017/12/11 | 7,980 | 8,010 | 7,930 | 8,010 | 68,000 |
| 2017/12/08 | 7,830 | 7,950 | 7,830 | 7,940 | 152,800 |
| 2017/12/07 | 7,910 | 7,970 | 7,900 | 7,940 | 121,600 |
| 2017/12/06 | 8,020 | 8,020 | 7,870 | 7,920 | 185,100 |
| 2017/12/05 | 7,900 | 8,040 | 7,900 | 7,980 | 189,100 |
| 2017/12/04 | 7,930 | 7,970 | 7,870 | 7,900 | 139,700 |
| 2017/12/01 | 7,890 | 7,920 | 7,850 | 7,900 | 154,600 |
| 2017/11/30 | 7,830 | 7,850 | 7,750 | 7,830 | 226,500 |
| 2017/11/29 | 7,930 | 7,950 | 7,870 | 7,920 | 88,400 |
| 2017/11/28 | 7,840 | 7,900 | 7,810 | 7,850 | 107,100 |
| 2017/11/27 | 7,960 | 7,980 | 7,820 | 7,850 | 167,200 |
| 2017/11/24 | 7,900 | 7,980 | 7,870 | 7,960 | 214,700 |
| 2017/11/22 | 8,190 | 8,200 | 8,130 | 8,140 | 154,300 |
| 2017/11/21 | 8,080 | 8,100 | 8,010 | 8,040 | 95,400 |
| 2017/11/20 | 8,010 | 8,050 | 8,000 | 8,020 | 59,300 |
| 2017/11/17 | 8,190 | 8,200 | 8,010 | 8,050 | 115,200 |
| 2017/11/16 | 7,930 | 8,170 | 7,920 | 8,110 | 99,900 |
| 2017/11/15 | 8,140 | 8,150 | 7,970 | 7,980 | 149,500 |
| 2017/11/14 | 8,250 | 8,250 | 8,140 | 8,190 | 203,700 |
| 2017/11/13 | 8,430 | 8,430 | 8,330 | 8,330 | 103,300 |
| 2017/11/10 | 8,330 | 8,440 | 8,300 | 8,380 | 175,100 |
| 2017/11/09 | 8,550 | 8,600 | 8,340 | 8,430 | 230,200 |
| 2017/11/08 | 8,520 | 8,560 | 8,410 | 8,500 | 155,400 |
| 2017/11/07 | 8,400 | 8,700 | 8,330 | 8,610 | 393,100 |
| 2017/11/06 | 8,550 | 8,600 | 8,410 | 8,420 | 147,400 |
| 2017/11/02 | 8,570 | 8,570 | 8,490 | 8,510 | 93,000 |
| 2017/11/01 | 8,520 | 8,550 | 8,460 | 8,520 | 106,200 |
| 2017/10/31 | 8,580 | 8,610 | 8,500 | 8,510 | 133,900 |
| 2017/10/30 | 8,590 | 8,650 | 8,510 | 8,640 | 204,900 |
| 2017/10/27 | 8,820 | 8,850 | 8,590 | 8,650 | 375,900 |
| 2017/10/26 | 8,310 | 8,400 | 8,290 | 8,370 | 119,700 |
| 2017/10/25 | 8,420 | 8,450 | 8,290 | 8,300 | 150,400 |
| 2017/10/24 | 8,320 | 8,410 | 8,310 | 8,400 | 129,600 |
| 2017/10/23 | 8,310 | 8,330 | 8,240 | 8,310 | 89,800 |
| 2017/10/20 | 8,180 | 8,240 | 8,130 | 8,230 | 139,300 |
| 2017/10/19 | 8,140 | 8,180 | 8,070 | 8,110 | 89,000 |
| 2017/10/18 | 8,130 | 8,140 | 8,060 | 8,100 | 93,700 |
| 2017/10/17 | 8,180 | 8,190 | 8,090 | 8,180 | 94,800 |
| 2017/10/16 | 8,190 | 8,210 | 8,150 | 8,170 | 102,000 |
| 2017/10/13 | 8,140 | 8,240 | 8,100 | 8,190 | 82,500 |
| 2017/10/12 | 8,320 | 8,340 | 8,220 | 8,240 | 77,400 |
| 2017/10/11 | 8,280 | 8,330 | 8,230 | 8,320 | 168,000 |
| 2017/10/10 | 8,030 | 8,230 | 8,030 | 8,230 | 174,600 |
| 2017/10/06 | 8,010 | 8,040 | 7,980 | 8,030 | 94,400 |
| 2017/10/05 | 8,070 | 8,070 | 7,930 | 7,970 | 75,600 |
| 2017/10/04 | 8,130 | 8,130 | 7,990 | 8,000 | 96,500 |
| 2017/10/03 | 8,110 | 8,120 | 8,040 | 8,070 | 104,000 |
| 2017/10/02 | 8,030 | 8,060 | 7,960 | 8,050 | 219,300 |
| 2017/09/29 | 7,950 | 7,970 | 7,870 | 7,950 | 125,500 |
| 2017/09/28 | 7,980 | 8,000 | 7,900 | 7,980 | 197,800 |
| 2017/09/27 | 8,000 | 8,040 | 7,920 | 7,950 | 130,500 |
| 2017/09/26 | 8,030 | 8,060 | 7,990 | 8,060 | 133,800 |
| 2017/09/25 | 8,040 | 8,080 | 7,980 | 8,040 | 130,000 |
| 2017/09/22 | 8,090 | 8,120 | 7,930 | 8,040 | 175,600 |
| 2017/09/21 | 8,170 | 8,180 | 8,120 | 8,130 | 116,900 |
| 2017/09/20 | 8,220 | 8,220 | 8,110 | 8,160 | 114,200 |
| 2017/09/19 | 8,140 | 8,240 | 8,110 | 8,190 | 125,600 |
| 2017/09/15 | 8,030 | 8,110 | 8,020 | 8,070 | 179,400 |
| 2017/09/14 | 8,090 | 8,140 | 8,030 | 8,090 | 133,000 |
| 2017/09/13 | 8,020 | 8,080 | 8,020 | 8,030 | 111,900 |
| 2017/09/12 | 7,970 | 8,030 | 7,930 | 7,970 | 148,200 |
| 2017/09/11 | 7,870 | 7,960 | 7,860 | 7,900 | 130,000 |
| 2017/09/08 | 7,780 | 7,860 | 7,770 | 7,790 | 129,500 |
| 2017/09/07 | 7,770 | 7,890 | 7,750 | 7,870 | 227,500 |
| 2017/09/06 | 7,500 | 7,620 | 7,480 | 7,620 | 93,800 |
| 2017/09/05 | 7,650 | 7,700 | 7,550 | 7,570 | 157,000 |
| 2017/09/04 | 7,670 | 7,750 | 7,660 | 7,680 | 105,300 |
| 2017/09/01 | 7,900 | 7,900 | 7,750 | 7,770 | 129,300 |
| 2017/08/31 | 7,880 | 7,980 | 7,830 | 7,840 | 256,400 |
| 2017/08/30 | 7,610 | 7,690 | 7,580 | 7,660 | 117,100 |
| 2017/08/29 | 7,550 | 7,650 | 7,520 | 7,610 | 113,700 |
| 2017/08/28 | 7,620 | 7,700 | 7,550 | 7,680 | 197,100 |
| 2017/08/25 | 7,470 | 7,490 | 7,400 | 7,470 | 116,100 |
| 2017/08/24 | 7,420 | 7,460 | 7,390 | 7,450 | 87,000 |
| 2017/08/23 | 7,480 | 7,490 | 7,400 | 7,420 | 102,300 |
| 2017/08/22 | 7,440 | 7,510 | 7,430 | 7,450 | 157,400 |
| 2017/08/21 | 7,470 | 7,480 | 7,430 | 7,440 | 66,900 |
| 2017/08/18 | 7,540 | 7,550 | 7,430 | 7,460 | 103,500 |
| 2017/08/17 | 7,500 | 7,640 | 7,440 | 7,630 | 168,200 |
| 2017/08/16 | 7,380 | 7,510 | 7,380 | 7,490 | 141,400 |
| 2017/08/15 | 7,310 | 7,340 | 7,290 | 7,300 | 112,100 |
| 2017/08/14 | 7,270 | 7,350 | 7,260 | 7,290 | 169,300 |
| 2017/08/10 | 7,470 | 7,530 | 7,340 | 7,420 | 166,300 |
| 2017/08/09 | 7,530 | 7,530 | 7,410 | 7,440 | 201,800 |
| 2017/08/08 | 7,710 | 7,710 | 7,480 | 7,570 | 185,500 |
| 2017/08/07 | 7,750 | 7,770 | 7,670 | 7,730 | 179,000 |
| 2017/08/04 | 7,500 | 7,740 | 7,500 | 7,720 | 407,800 |
| 2017/08/03 | 7,230 | 7,350 | 7,230 | 7,350 | 178,200 |
| 2017/08/02 | 7,340 | 7,340 | 7,280 | 7,280 | 100,200 |
| 2017/08/01 | 7,250 | 7,320 | 7,250 | 7,300 | 102,900 |
| 2017/07/31 | 7,210 | 7,260 | 7,180 | 7,230 | 139,800 |
| 2017/07/28 | 7,200 | 7,240 | 7,170 | 7,230 | 128,400 |
| 2017/07/27 | 7,220 | 7,290 | 7,180 | 7,230 | 129,000 |
| 2017/07/26 | 7,230 | 7,260 | 7,180 | 7,220 | 170,000 |
| 2017/07/25 | 7,250 | 7,260 | 7,210 | 7,210 | 103,200 |
| 2017/07/24 | 7,220 | 7,240 | 7,170 | 7,220 | 121,900 |
| 2017/07/21 | 7,210 | 7,270 | 7,200 | 7,230 | 148,100 |
| 2017/07/20 | 7,230 | 7,240 | 7,200 | 7,230 | 135,100 |
| 2017/07/19 | 7,230 | 7,280 | 7,190 | 7,190 | 111,500 |
| 2017/07/18 | 7,320 | 7,320 | 7,210 | 7,260 | 100,600 |
| 2017/07/14 | 7,230 | 7,360 | 7,230 | 7,350 | 95,600 |
| 2017/07/13 | 7,290 | 7,300 | 7,230 | 7,250 | 44,800 |
| 2017/07/12 | 7,280 | 7,300 | 7,240 | 7,280 | 65,900 |
| 2017/07/11 | 7,230 | 7,370 | 7,220 | 7,350 | 89,400 |
| 2017/07/10 | 7,270 | 7,300 | 7,180 | 7,230 | 87,300 |
| 2017/07/07 | 7,130 | 7,270 | 7,130 | 7,220 | 109,600 |
| 2017/07/06 | 7,170 | 7,220 | 7,160 | 7,200 | 107,900 |
| 2017/07/05 | 7,230 | 7,290 | 7,210 | 7,270 | 116,000 |
| 2017/07/04 | 7,230 | 7,230 | 7,170 | 7,190 | 101,300 |
| 2017/07/03 | 7,200 | 7,240 | 7,170 | 7,200 | 101,700 |
| 2017/06/30 | 7,200 | 7,230 | 7,150 | 7,230 | 154,600 |
| 2017/06/29 | 7,270 | 7,350 | 7,250 | 7,320 | 142,200 |
| 2017/06/28 | 7,380 | 7,390 | 7,300 | 7,340 | 224,300 |
| 2017/06/27 | 7,110 | 7,220 | 7,110 | 7,210 | 151,200 |
| 2017/06/26 | 7,050 | 7,120 | 7,010 | 7,040 | 127,100 |
| 2017/06/23 | 7,120 | 7,130 | 7,070 | 7,100 | 99,200 |
| 2017/06/22 | 7,020 | 7,110 | 7,020 | 7,080 | 103,800 |
| 2017/06/21 | 7,130 | 7,150 | 7,010 | 7,020 | 141,600 |
| 2017/06/20 | 7,090 | 7,170 | 7,090 | 7,130 | 142,800 |
| 2017/06/19 | 6,970 | 7,070 | 6,940 | 7,030 | 172,200 |
| 2017/06/16 | 6,980 | 7,090 | 6,970 | 6,980 | 248,000 |
| 2017/06/15 | 7,060 | 7,070 | 6,980 | 7,000 | 227,600 |
| 2017/06/14 | 7,110 | 7,120 | 6,940 | 7,030 | 456,600 |
| 2017/06/13 | 7,330 | 7,340 | 7,240 | 7,260 | 203,900 |
| 2017/06/12 | 7,340 | 7,390 | 7,230 | 7,370 | 563,600 |
| 2017/06/09 | 6,910 | 6,940 | 6,790 | 6,840 | 244,400 |
| 2017/06/08 | 6,950 | 7,000 | 6,880 | 6,950 | 260,400 |
| 2017/06/07 | 6,850 | 6,940 | 6,820 | 6,910 | 181,500 |
| 2017/06/06 | 6,870 | 6,920 | 6,830 | 6,840 | 193,500 |
| 2017/06/05 | 6,900 | 6,900 | 6,820 | 6,840 | 147,800 |
| 2017/06/02 | 6,880 | 6,910 | 6,830 | 6,910 | 236,900 |
| 2017/06/01 | 6,740 | 6,840 | 6,730 | 6,820 | 218,600 |
| 2017/05/31 | 6,700 | 6,770 | 6,690 | 6,760 | 222,200 |
| 2017/05/30 | 6,630 | 6,760 | 6,610 | 6,750 | 197,700 |
| 2017/05/29 | 6,720 | 6,720 | 6,650 | 6,670 | 217,700 |
| 2017/05/26 | 6,820 | 6,840 | 6,750 | 6,760 | 157,500 |
| 2017/05/25 | 6,790 | 6,800 | 6,710 | 6,760 | 239,700 |
| 2017/05/24 | 6,940 | 6,950 | 6,780 | 6,810 | 277,800 |
| 2017/05/23 | 7,040 | 7,070 | 6,950 | 6,960 | 153,800 |
| 2017/05/22 | 6,980 | 7,050 | 6,960 | 7,040 | 163,200 |
| 2017/05/19 | 6,980 | 6,990 | 6,900 | 6,960 | 155,800 |
| 2017/05/18 | 6,980 | 7,020 | 6,910 | 6,970 | 170,400 |
| 2017/05/17 | 7,080 | 7,110 | 7,050 | 7,080 | 107,500 |
| 2017/05/16 | 7,190 | 7,230 | 7,110 | 7,160 | 137,600 |
| 2017/05/15 | 7,170 | 7,200 | 7,100 | 7,140 | 279,200 |
| 2017/05/12 | 7,150 | 7,220 | 7,060 | 7,080 | 244,300 |
| 2017/05/11 | 7,040 | 7,180 | 7,040 | 7,100 | 359,100 |
| 2017/05/10 | 7,150 | 7,160 | 6,930 | 6,940 | 476,400 |
| 2017/05/09 | 7,520 | 7,580 | 7,080 | 7,160 | 568,800 |
| 2017/05/08 | 7,450 | 7,490 | 7,430 | 7,460 | 328,100 |
| 2017/05/02 | 7,510 | 7,530 | 7,390 | 7,400 | 191,700 |
| 2017/05/01 | 7,480 | 7,550 | 7,440 | 7,480 | 122,800 |
| 2017/04/28 | 7,450 | 7,530 | 7,420 | 7,490 | 121,300 |
| 2017/04/27 | 7,490 | 7,550 | 7,480 | 7,540 | 106,400 |
| 2017/04/26 | 7,460 | 7,540 | 7,430 | 7,540 | 109,000 |
| 2017/04/25 | 7,360 | 7,430 | 7,320 | 7,430 | 105,300 |
| 2017/04/24 | 7,390 | 7,430 | 7,300 | 7,340 | 107,800 |
| 2017/04/21 | 7,230 | 7,300 | 7,170 | 7,290 | 109,500 |
| 2017/04/20 | 7,200 | 7,220 | 7,140 | 7,150 | 71,300 |
| 2017/04/19 | 7,060 | 7,190 | 7,060 | 7,180 | 85,800 |
| 2017/04/18 | 7,180 | 7,240 | 7,100 | 7,120 | 84,200 |
| 2017/04/17 | 6,990 | 7,090 | 6,990 | 7,060 | 86,000 |
| 2017/04/14 | 7,110 | 7,110 | 7,010 | 7,020 | 80,400 |
| 2017/04/13 | 7,030 | 7,120 | 7,000 | 7,110 | 139,200 |
| 2017/04/12 | 7,180 | 7,210 | 7,120 | 7,130 | 109,100 |
| 2017/04/11 | 7,160 | 7,260 | 7,160 | 7,220 | 129,500 |
| 2017/04/10 | 7,200 | 7,300 | 7,200 | 7,290 | 134,200 |
| 2017/04/07 | 7,290 | 7,390 | 7,190 | 7,240 | 169,300 |
| 2017/04/06 | 7,310 | 7,340 | 7,180 | 7,180 | 129,800 |
| 2017/04/05 | 7,360 | 7,390 | 7,240 | 7,300 | 159,400 |
| 2017/04/04 | 7,460 | 7,490 | 7,300 | 7,370 | 221,500 |
| 2017/04/03 | 7,630 | 7,630 | 7,380 | 7,450 | 230,500 |
| 2017/03/31 | 7,660 | 7,730 | 7,580 | 7,580 | 210,300 |
| 2017/03/30 | 7,600 | 7,640 | 7,540 | 7,560 | 150,500 |
| 2017/03/29 | 7,730 | 7,830 | 7,650 | 7,720 | 143,900 |
| 2017/03/28 | 7,720 | 7,800 | 7,660 | 7,730 | 118,200 |
| 2017/03/27 | 7,580 | 7,660 | 7,560 | 7,600 | 95,500 |
| 2017/03/24 | 7,590 | 7,700 | 7,560 | 7,640 | 103,200 |
| 2017/03/23 | 7,550 | 7,590 | 7,470 | 7,510 | 150,900 |
| 2017/03/22 | 7,660 | 7,730 | 7,530 | 7,570 | 212,100 |
| 2017/03/21 | 7,760 | 7,890 | 7,730 | 7,850 | 117,100 |
| 2017/03/17 | 7,880 | 7,900 | 7,810 | 7,830 | 133,300 |
| 2017/03/16 | 7,770 | 7,890 | 7,770 | 7,880 | 88,500 |
| 2017/03/15 | 7,850 | 7,880 | 7,800 | 7,850 | 87,800 |
| 2017/03/14 | 7,890 | 7,930 | 7,850 | 7,900 | 100,600 |
| 2017/03/13 | 7,780 | 7,990 | 7,750 | 7,890 | 214,200 |
| 2017/03/10 | 7,740 | 7,800 | 7,690 | 7,780 | 144,500 |
| 2017/03/09 | 7,590 | 7,710 | 7,560 | 7,700 | 125,700 |
| 2017/03/08 | 7,620 | 7,620 | 7,560 | 7,580 | 87,700 |
| 2017/03/07 | 7,610 | 7,660 | 7,580 | 7,640 | 161,100 |
| 2017/03/06 | 7,580 | 7,630 | 7,520 | 7,610 | 92,500 |
| 2017/03/03 | 7,610 | 7,640 | 7,540 | 7,560 | 113,800 |
| 2017/03/02 | 7,650 | 7,700 | 7,570 | 7,640 | 186,200 |
| 2017/03/01 | 7,520 | 7,550 | 7,430 | 7,550 | 223,700 |
| 2017/02/28 | 7,430 | 7,480 | 7,370 | 7,430 | 240,000 |
| 2017/02/27 | 7,430 | 7,430 | 7,280 | 7,320 | 162,400 |
| 2017/02/24 | 7,440 | 7,440 | 7,360 | 7,400 | 140,200 |
| 2017/02/23 | 7,550 | 7,620 | 7,450 | 7,480 | 188,200 |
| 2017/02/22 | 7,550 | 7,550 | 7,460 | 7,490 | 144,000 |
| 2017/02/21 | 7,470 | 7,500 | 7,420 | 7,480 | 108,300 |
| 2017/02/20 | 7,410 | 7,490 | 7,380 | 7,470 | 134,200 |
| 2017/02/17 | 7,690 | 7,690 | 7,400 | 7,430 | 330,800 |
| 2017/02/16 | 7,740 | 7,740 | 7,600 | 7,690 | 270,800 |
| 2017/02/15 | 7,810 | 7,930 | 7,760 | 7,860 | 192,200 |
| 2017/02/14 | 7,810 | 7,990 | 7,740 | 7,740 | 310,900 |
| 2017/02/13 | 7,620 | 7,650 | 7,540 | 7,650 | 190,000 |
| 2017/02/10 | 7,590 | 7,610 | 7,510 | 7,570 | 138,700 |
| 2017/02/09 | 7,490 | 7,510 | 7,380 | 7,480 | 181,600 |
| 2017/02/08 | 7,360 | 7,490 | 7,360 | 7,470 | 141,100 |
| 2017/02/07 | 7,270 | 7,500 | 7,250 | 7,450 | 254,400 |
| 2017/02/06 | 7,190 | 7,320 | 7,070 | 7,240 | 644,100 |
| 2017/02/03 | 7,700 | 7,780 | 7,590 | 7,690 | 174,900 |
| 2017/02/02 | 7,910 | 7,910 | 7,690 | 7,730 | 171,600 |
| 2017/02/01 | 7,700 | 7,830 | 7,660 | 7,820 | 179,000 |
| 2017/01/31 | 7,780 | 7,870 | 7,750 | 7,790 | 178,300 |
| 2017/01/30 | 7,840 | 7,900 | 7,840 | 7,900 | 99,100 |
| 2017/01/27 | 7,970 | 7,990 | 7,830 | 7,890 | 217,000 |
| 2017/01/26 | 7,910 | 8,020 | 7,870 | 8,020 | 153,300 |
| 2017/01/25 | 7,870 | 7,900 | 7,810 | 7,840 | 74,900 |
| 2017/01/24 | 7,780 | 7,840 | 7,730 | 7,750 | 124,200 |
| 2017/01/23 | 7,800 | 7,910 | 7,730 | 7,830 | 211,200 |
| 2017/01/20 | 7,730 | 7,870 | 7,660 | 7,740 | 263,300 |
| 2017/01/19 | 7,760 | 7,830 | 7,710 | 7,760 | 143,500 |
| 2017/01/18 | 7,420 | 7,610 | 7,380 | 7,610 | 212,600 |
| 2017/01/17 | 7,510 | 7,560 | 7,420 | 7,420 | 147,600 |
| 2017/01/16 | 7,450 | 7,560 | 7,450 | 7,550 | 92,700 |
| 2017/01/13 | 7,510 | 7,580 | 7,510 | 7,540 | 84,900 |
| 2017/01/12 | 7,570 | 7,580 | 7,450 | 7,510 | 169,800 |
| 2017/01/11 | 7,660 | 7,660 | 7,590 | 7,610 | 70,500 |
| 2017/01/10 | 7,500 | 7,680 | 7,500 | 7,580 | 208,500 |
| 2017/01/06 | 7,490 | 7,570 | 7,460 | 7,540 | 96,800 |
| 2017/01/05 | 7,600 | 7,640 | 7,500 | 7,540 | 202,900 |
| 2017/01/04 | 7,300 | 7,530 | 7,270 | 7,520 | 183,800 |