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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,920 | 7,030 | 6,920 | 7,010 | 118,600 |
| 2018/12/27 | 6,980 | 6,980 | 6,830 | 6,970 | 374,800 |
| 2018/12/26 | 6,770 | 6,940 | 6,690 | 6,780 | 450,800 |
| 2018/12/25 | 6,730 | 6,810 | 6,610 | 6,750 | 346,300 |
| 2018/12/21 | 7,070 | 7,090 | 6,790 | 6,860 | 326,500 |
| 2018/12/20 | 7,130 | 7,220 | 7,070 | 7,080 | 227,300 |
| 2018/12/19 | 7,080 | 7,230 | 7,050 | 7,180 | 416,600 |
| 2018/12/18 | 6,960 | 6,960 | 6,850 | 6,900 | 222,200 |
| 2018/12/17 | 7,110 | 7,200 | 7,040 | 7,050 | 122,400 |
| 2018/12/14 | 7,180 | 7,190 | 7,070 | 7,110 | 151,600 |
| 2018/12/13 | 7,110 | 7,260 | 7,060 | 7,210 | 196,200 |
| 2018/12/12 | 7,110 | 7,180 | 7,050 | 7,110 | 224,400 |
| 2018/12/11 | 7,100 | 7,160 | 7,050 | 7,130 | 107,300 |
| 2018/12/10 | 7,150 | 7,220 | 7,120 | 7,190 | 84,400 |
| 2018/12/07 | 7,280 | 7,320 | 7,230 | 7,280 | 99,900 |
| 2018/12/06 | 7,250 | 7,300 | 7,210 | 7,290 | 148,000 |
| 2018/12/05 | 7,320 | 7,410 | 7,280 | 7,390 | 139,000 |
| 2018/12/04 | 7,730 | 7,730 | 7,440 | 7,470 | 209,300 |
| 2018/12/03 | 7,620 | 7,690 | 7,540 | 7,630 | 143,600 |
| 2018/11/30 | 7,460 | 7,620 | 7,460 | 7,570 | 146,100 |
| 2018/11/29 | 7,480 | 7,570 | 7,420 | 7,490 | 144,100 |
| 2018/11/28 | 7,300 | 7,410 | 7,230 | 7,410 | 173,700 |
| 2018/11/27 | 7,400 | 7,450 | 7,310 | 7,360 | 150,400 |
| 2018/11/26 | 7,260 | 7,400 | 7,190 | 7,330 | 200,800 |
| 2018/11/22 | 7,170 | 7,250 | 7,070 | 7,220 | 99,100 |
| 2018/11/21 | 6,960 | 7,270 | 6,960 | 7,240 | 228,800 |
| 2018/11/20 | 7,010 | 7,100 | 6,940 | 6,970 | 158,600 |
| 2018/11/19 | 7,090 | 7,220 | 7,070 | 7,160 | 129,500 |
| 2018/11/16 | 6,960 | 7,130 | 6,920 | 7,080 | 235,700 |
| 2018/11/15 | 6,980 | 7,040 | 6,950 | 6,980 | 149,000 |
| 2018/11/14 | 6,910 | 6,990 | 6,810 | 6,980 | 203,600 |
| 2018/11/13 | 6,960 | 6,990 | 6,830 | 6,880 | 224,500 |
| 2018/11/12 | 6,750 | 7,130 | 6,750 | 7,080 | 301,600 |
| 2018/11/09 | 6,870 | 6,890 | 6,740 | 6,740 | 216,900 |
| 2018/11/08 | 7,160 | 7,210 | 6,840 | 6,870 | 216,300 |
| 2018/11/07 | 6,820 | 7,250 | 6,820 | 6,960 | 656,800 |
| 2018/11/06 | 7,510 | 7,580 | 6,550 | 6,720 | 610,000 |
| 2018/11/05 | 7,500 | 7,500 | 7,370 | 7,410 | 80,400 |
| 2018/11/02 | 7,410 | 7,510 | 7,350 | 7,500 | 127,500 |
| 2018/11/01 | 7,280 | 7,430 | 7,270 | 7,340 | 128,300 |
| 2018/10/31 | 7,250 | 7,290 | 7,180 | 7,280 | 109,600 |
| 2018/10/30 | 7,050 | 7,250 | 7,050 | 7,200 | 126,900 |
| 2018/10/29 | 7,260 | 7,310 | 7,130 | 7,150 | 86,100 |
| 2018/10/26 | 7,390 | 7,410 | 7,210 | 7,240 | 113,400 |
| 2018/10/25 | 7,330 | 7,380 | 7,230 | 7,350 | 256,500 |
| 2018/10/24 | 7,670 | 7,670 | 7,480 | 7,630 | 146,200 |
| 2018/10/23 | 7,740 | 7,740 | 7,510 | 7,520 | 113,600 |
| 2018/10/22 | 7,780 | 7,880 | 7,710 | 7,830 | 91,100 |
| 2018/10/19 | 7,870 | 7,900 | 7,790 | 7,880 | 113,000 |
| 2018/10/18 | 8,010 | 8,020 | 7,900 | 7,930 | 80,600 |
| 2018/10/17 | 8,050 | 8,100 | 7,950 | 8,010 | 106,200 |
| 2018/10/16 | 7,930 | 8,020 | 7,900 | 7,970 | 121,500 |
| 2018/10/15 | 8,000 | 8,040 | 7,950 | 7,970 | 94,300 |
| 2018/10/12 | 8,030 | 8,110 | 7,980 | 8,070 | 112,700 |
| 2018/10/11 | 8,060 | 8,190 | 8,020 | 8,090 | 149,900 |
| 2018/10/10 | 8,460 | 8,500 | 8,340 | 8,420 | 79,500 |
| 2018/10/09 | 8,520 | 8,560 | 8,460 | 8,470 | 73,600 |
| 2018/10/05 | 8,660 | 8,740 | 8,540 | 8,670 | 148,100 |
| 2018/10/04 | 8,700 | 8,770 | 8,610 | 8,660 | 186,700 |
| 2018/10/03 | 8,850 | 8,850 | 8,680 | 8,700 | 156,500 |
| 2018/10/02 | 8,900 | 8,960 | 8,840 | 8,890 | 120,600 |
| 2018/10/01 | 8,770 | 8,920 | 8,710 | 8,860 | 140,500 |
| 2018/09/28 | 8,890 | 8,910 | 8,760 | 8,830 | 121,400 |
| 2018/09/27 | 8,820 | 8,880 | 8,770 | 8,800 | 138,900 |
| 2018/09/26 | 8,650 | 8,810 | 8,620 | 8,810 | 144,700 |
| 2018/09/25 | 8,400 | 8,630 | 8,300 | 8,630 | 146,500 |
| 2018/09/21 | 8,500 | 8,570 | 8,440 | 8,450 | 193,900 |
| 2018/09/20 | 8,490 | 8,490 | 8,350 | 8,420 | 125,900 |
| 2018/09/19 | 8,520 | 8,540 | 8,370 | 8,460 | 135,600 |
| 2018/09/18 | 8,230 | 8,460 | 8,220 | 8,440 | 81,300 |
| 2018/09/14 | 8,240 | 8,260 | 8,190 | 8,240 | 102,200 |
| 2018/09/13 | 8,040 | 8,180 | 8,020 | 8,160 | 99,800 |
| 2018/09/12 | 8,040 | 8,050 | 7,880 | 7,970 | 106,700 |
| 2018/09/11 | 8,010 | 8,050 | 7,940 | 8,000 | 87,000 |
| 2018/09/10 | 7,900 | 7,960 | 7,900 | 7,940 | 50,500 |
| 2018/09/07 | 7,930 | 7,970 | 7,900 | 7,940 | 95,900 |
| 2018/09/06 | 7,970 | 8,020 | 7,920 | 7,940 | 103,400 |
| 2018/09/05 | 8,090 | 8,100 | 7,990 | 8,010 | 101,400 |
| 2018/09/04 | 8,100 | 8,140 | 8,040 | 8,080 | 81,200 |
| 2018/09/03 | 8,150 | 8,210 | 8,060 | 8,110 | 102,100 |
| 2018/08/31 | 8,170 | 8,290 | 8,150 | 8,190 | 160,800 |
| 2018/08/30 | 8,330 | 8,340 | 8,240 | 8,300 | 116,000 |
| 2018/08/29 | 8,370 | 8,420 | 8,310 | 8,380 | 91,200 |
| 2018/08/28 | 8,350 | 8,430 | 8,290 | 8,370 | 91,200 |
| 2018/08/27 | 8,180 | 8,300 | 8,180 | 8,300 | 54,800 |
| 2018/08/24 | 8,230 | 8,240 | 8,160 | 8,180 | 77,500 |
| 2018/08/23 | 8,190 | 8,280 | 8,140 | 8,200 | 91,900 |
| 2018/08/22 | 8,040 | 8,140 | 8,030 | 8,140 | 64,600 |
| 2018/08/21 | 7,980 | 8,070 | 7,950 | 8,040 | 95,400 |
| 2018/08/20 | 8,000 | 8,120 | 8,000 | 8,020 | 114,800 |
| 2018/08/17 | 8,050 | 8,090 | 8,020 | 8,060 | 65,500 |
| 2018/08/16 | 7,970 | 8,070 | 7,860 | 8,030 | 144,500 |
| 2018/08/15 | 8,050 | 8,130 | 8,010 | 8,100 | 150,500 |
| 2018/08/14 | 7,880 | 7,960 | 7,830 | 7,960 | 71,000 |
| 2018/08/13 | 7,990 | 8,010 | 7,840 | 7,840 | 117,400 |
| 2018/08/10 | 8,060 | 8,100 | 7,980 | 7,980 | 129,500 |
| 2018/08/09 | 8,030 | 8,180 | 8,020 | 8,130 | 77,600 |
| 2018/08/08 | 8,180 | 8,180 | 8,050 | 8,060 | 108,900 |
| 2018/08/07 | 8,140 | 8,200 | 8,090 | 8,170 | 107,600 |
| 2018/08/06 | 8,390 | 8,390 | 8,190 | 8,260 | 160,500 |
| 2018/08/03 | 8,440 | 8,670 | 8,360 | 8,420 | 404,200 |
| 2018/08/02 | 8,090 | 8,130 | 7,950 | 8,030 | 168,700 |
| 2018/08/01 | 8,040 | 8,140 | 7,970 | 8,130 | 118,700 |
| 2018/07/31 | 8,000 | 8,040 | 7,930 | 7,980 | 125,300 |
| 2018/07/30 | 8,000 | 8,070 | 8,000 | 8,030 | 61,000 |
| 2018/07/27 | 8,050 | 8,080 | 8,000 | 8,050 | 69,800 |
| 2018/07/26 | 7,970 | 8,060 | 7,950 | 8,010 | 94,200 |
| 2018/07/25 | 7,930 | 7,960 | 7,860 | 7,900 | 135,300 |
| 2018/07/24 | 7,960 | 7,970 | 7,810 | 7,840 | 162,300 |
| 2018/07/23 | 8,070 | 8,070 | 7,970 | 8,000 | 88,200 |
| 2018/07/20 | 8,110 | 8,200 | 8,050 | 8,120 | 83,700 |
| 2018/07/19 | 8,180 | 8,240 | 8,120 | 8,150 | 68,000 |
| 2018/07/18 | 8,340 | 8,340 | 8,180 | 8,220 | 108,200 |
| 2018/07/17 | 8,170 | 8,340 | 8,170 | 8,280 | 117,100 |
| 2018/07/13 | 7,970 | 8,100 | 7,970 | 8,090 | 105,000 |
| 2018/07/12 | 8,120 | 8,150 | 7,940 | 7,970 | 111,500 |
| 2018/07/11 | 8,180 | 8,180 | 8,020 | 8,110 | 110,300 |
| 2018/07/10 | 8,400 | 8,420 | 8,250 | 8,260 | 109,100 |
| 2018/07/09 | 8,170 | 8,370 | 8,150 | 8,320 | 161,500 |
| 2018/07/06 | 8,000 | 8,210 | 8,000 | 8,170 | 154,400 |
| 2018/07/05 | 7,960 | 7,970 | 7,880 | 7,920 | 93,000 |
| 2018/07/04 | 7,910 | 8,040 | 7,910 | 7,970 | 111,500 |
| 2018/07/03 | 7,900 | 7,980 | 7,870 | 7,930 | 156,300 |
| 2018/07/02 | 7,970 | 8,040 | 7,890 | 7,900 | 90,400 |
| 2018/06/29 | 8,030 | 8,050 | 7,870 | 8,010 | 116,000 |
| 2018/06/28 | 7,960 | 8,070 | 7,930 | 8,040 | 80,300 |
| 2018/06/27 | 8,030 | 8,050 | 7,920 | 7,990 | 153,400 |
| 2018/06/26 | 7,860 | 8,080 | 7,860 | 8,060 | 158,800 |
| 2018/06/25 | 7,880 | 7,960 | 7,830 | 7,860 | 139,800 |
| 2018/06/22 | 7,840 | 7,940 | 7,780 | 7,880 | 272,600 |
| 2018/06/21 | 7,990 | 8,060 | 7,850 | 7,880 | 205,000 |
| 2018/06/20 | 8,010 | 8,090 | 7,920 | 8,040 | 189,200 |
| 2018/06/19 | 8,180 | 8,220 | 8,060 | 8,070 | 143,300 |
| 2018/06/18 | 8,290 | 8,380 | 8,250 | 8,300 | 100,400 |
| 2018/06/15 | 8,410 | 8,470 | 8,260 | 8,290 | 200,600 |
| 2018/06/14 | 8,450 | 8,490 | 8,390 | 8,440 | 82,600 |
| 2018/06/13 | 8,590 | 8,620 | 8,480 | 8,490 | 129,000 |
| 2018/06/12 | 8,640 | 8,640 | 8,530 | 8,590 | 121,200 |
| 2018/06/11 | 8,600 | 8,700 | 8,550 | 8,580 | 180,600 |
| 2018/06/08 | 8,640 | 8,750 | 8,580 | 8,610 | 196,600 |
| 2018/06/07 | 8,560 | 8,650 | 8,540 | 8,640 | 168,100 |
| 2018/06/06 | 8,540 | 8,570 | 8,440 | 8,480 | 180,200 |
| 2018/06/05 | 8,610 | 8,690 | 8,540 | 8,600 | 191,700 |
| 2018/06/04 | 8,540 | 8,630 | 8,510 | 8,580 | 210,000 |
| 2018/06/01 | 8,370 | 8,510 | 8,310 | 8,450 | 176,900 |
| 2018/05/31 | 8,470 | 8,560 | 8,380 | 8,390 | 297,900 |
| 2018/05/30 | 8,210 | 8,480 | 8,210 | 8,450 | 348,900 |
| 2018/05/29 | 8,460 | 8,510 | 8,360 | 8,480 | 202,200 |
| 2018/05/28 | 8,500 | 8,650 | 8,380 | 8,430 | 383,300 |
| 2018/05/25 | 8,020 | 8,350 | 8,020 | 8,180 | 425,300 |
| 2018/05/24 | 8,090 | 8,090 | 7,870 | 7,940 | 193,500 |
| 2018/05/23 | 7,990 | 8,190 | 7,940 | 8,100 | 398,800 |
| 2018/05/22 | 7,690 | 7,840 | 7,640 | 7,790 | 264,300 |
| 2018/05/21 | 7,680 | 7,680 | 7,610 | 7,630 | 73,300 |
| 2018/05/18 | 7,550 | 7,660 | 7,520 | 7,610 | 82,300 |
| 2018/05/17 | 7,530 | 7,610 | 7,500 | 7,520 | 132,000 |
| 2018/05/16 | 7,560 | 7,610 | 7,480 | 7,510 | 135,600 |
| 2018/05/15 | 7,660 | 7,700 | 7,580 | 7,640 | 152,500 |
| 2018/05/14 | 7,650 | 7,710 | 7,570 | 7,660 | 152,200 |
| 2018/05/11 | 7,250 | 7,770 | 7,240 | 7,660 | 444,100 |
| 2018/05/10 | 7,250 | 7,260 | 7,120 | 7,160 | 164,900 |
| 2018/05/09 | 7,290 | 7,300 | 7,080 | 7,210 | 247,100 |
| 2018/05/08 | 7,420 | 7,500 | 7,170 | 7,230 | 603,500 |
| 2018/05/07 | 7,440 | 7,440 | 7,300 | 7,360 | 98,400 |
| 2018/05/02 | 7,360 | 7,480 | 7,360 | 7,440 | 103,500 |
| 2018/05/01 | 7,410 | 7,430 | 7,330 | 7,410 | 95,600 |
| 2018/04/27 | 7,480 | 7,480 | 7,400 | 7,440 | 81,000 |
| 2018/04/26 | 7,450 | 7,460 | 7,370 | 7,410 | 86,500 |
| 2018/04/25 | 7,290 | 7,430 | 7,280 | 7,400 | 92,400 |
| 2018/04/24 | 7,280 | 7,390 | 7,270 | 7,370 | 95,600 |
| 2018/04/23 | 7,240 | 7,310 | 7,210 | 7,240 | 98,800 |
| 2018/04/20 | 7,090 | 7,240 | 7,060 | 7,190 | 147,700 |
| 2018/04/19 | 7,120 | 7,190 | 6,960 | 7,080 | 321,200 |
| 2018/04/18 | 7,070 | 7,140 | 7,040 | 7,140 | 147,200 |
| 2018/04/17 | 7,220 | 7,280 | 7,020 | 7,070 | 240,800 |
| 2018/04/16 | 7,270 | 7,350 | 7,230 | 7,340 | 78,300 |
| 2018/04/13 | 7,150 | 7,270 | 7,150 | 7,270 | 103,400 |
| 2018/04/12 | 7,160 | 7,160 | 7,090 | 7,140 | 87,500 |
| 2018/04/11 | 7,110 | 7,160 | 7,100 | 7,130 | 200,600 |
| 2018/04/10 | 7,080 | 7,120 | 7,010 | 7,110 | 146,900 |
| 2018/04/09 | 7,060 | 7,100 | 7,010 | 7,070 | 89,500 |
| 2018/04/06 | 7,110 | 7,110 | 7,040 | 7,060 | 135,300 |
| 2018/04/05 | 7,120 | 7,120 | 7,060 | 7,080 | 126,800 |
| 2018/04/04 | 7,110 | 7,110 | 6,990 | 7,050 | 181,000 |
| 2018/04/03 | 7,100 | 7,140 | 7,080 | 7,110 | 117,900 |
| 2018/04/02 | 7,240 | 7,240 | 7,110 | 7,150 | 131,900 |
| 2018/03/30 | 7,410 | 7,430 | 7,200 | 7,220 | 183,000 |
| 2018/03/29 | 7,330 | 7,330 | 7,190 | 7,290 | 83,700 |
| 2018/03/28 | 7,190 | 7,300 | 7,120 | 7,290 | 109,400 |
| 2018/03/27 | 7,110 | 7,270 | 7,110 | 7,270 | 133,800 |
| 2018/03/26 | 6,960 | 7,100 | 6,960 | 7,100 | 135,300 |
| 2018/03/23 | 7,200 | 7,270 | 7,050 | 7,080 | 197,300 |
| 2018/03/22 | 7,450 | 7,480 | 7,390 | 7,440 | 138,800 |
| 2018/03/20 | 7,500 | 7,540 | 7,480 | 7,530 | 88,900 |
| 2018/03/19 | 7,480 | 7,530 | 7,440 | 7,500 | 123,900 |
| 2018/03/16 | 7,510 | 7,540 | 7,470 | 7,480 | 142,400 |
| 2018/03/15 | 7,500 | 7,540 | 7,480 | 7,500 | 87,800 |
| 2018/03/14 | 7,500 | 7,540 | 7,470 | 7,500 | 118,700 |
| 2018/03/13 | 7,500 | 7,570 | 7,470 | 7,560 | 135,500 |
| 2018/03/12 | 7,590 | 7,660 | 7,520 | 7,630 | 103,500 |
| 2018/03/09 | 7,600 | 7,610 | 7,490 | 7,530 | 126,400 |
| 2018/03/08 | 7,580 | 7,580 | 7,500 | 7,520 | 100,000 |
| 2018/03/07 | 7,530 | 7,580 | 7,490 | 7,510 | 138,300 |
| 2018/03/06 | 7,530 | 7,600 | 7,500 | 7,530 | 109,300 |
| 2018/03/05 | 7,450 | 7,520 | 7,390 | 7,450 | 134,700 |
| 2018/03/02 | 7,420 | 7,490 | 7,410 | 7,450 | 120,900 |
| 2018/03/01 | 7,630 | 7,630 | 7,470 | 7,530 | 108,000 |
| 2018/02/28 | 7,660 | 7,700 | 7,600 | 7,600 | 134,200 |
| 2018/02/27 | 7,700 | 7,740 | 7,610 | 7,630 | 79,800 |
| 2018/02/26 | 7,590 | 7,630 | 7,520 | 7,560 | 70,000 |
| 2018/02/23 | 7,380 | 7,520 | 7,380 | 7,510 | 120,300 |
| 2018/02/22 | 7,380 | 7,400 | 7,310 | 7,330 | 155,400 |
| 2018/02/21 | 7,510 | 7,520 | 7,440 | 7,480 | 81,100 |
| 2018/02/20 | 7,510 | 7,560 | 7,420 | 7,490 | 144,700 |
| 2018/02/19 | 7,460 | 7,530 | 7,420 | 7,500 | 116,900 |
| 2018/02/16 | 7,370 | 7,430 | 7,350 | 7,380 | 151,900 |
| 2018/02/15 | 7,410 | 7,510 | 7,380 | 7,410 | 162,500 |
| 2018/02/14 | 7,430 | 7,530 | 7,420 | 7,470 | 144,700 |
| 2018/02/13 | 7,500 | 7,530 | 7,430 | 7,440 | 218,300 |
| 2018/02/09 | 7,300 | 7,480 | 7,290 | 7,480 | 213,100 |
| 2018/02/08 | 7,310 | 7,480 | 7,300 | 7,450 | 214,700 |
| 2018/02/07 | 7,500 | 7,560 | 7,280 | 7,290 | 293,100 |
| 2018/02/06 | 7,450 | 7,460 | 7,150 | 7,280 | 313,900 |
| 2018/02/05 | 7,670 | 7,720 | 7,550 | 7,600 | 192,500 |
| 2018/02/02 | 7,730 | 7,830 | 7,690 | 7,730 | 159,000 |
| 2018/02/01 | 7,720 | 7,830 | 7,690 | 7,780 | 157,600 |
| 2018/01/31 | 7,740 | 7,890 | 7,740 | 7,750 | 209,100 |
| 2018/01/30 | 7,840 | 7,850 | 7,780 | 7,790 | 147,700 |
| 2018/01/29 | 7,800 | 7,890 | 7,800 | 7,850 | 93,700 |
| 2018/01/26 | 7,800 | 7,850 | 7,790 | 7,810 | 79,100 |
| 2018/01/25 | 7,790 | 7,890 | 7,780 | 7,800 | 103,900 |
| 2018/01/24 | 7,800 | 7,840 | 7,790 | 7,800 | 94,100 |
| 2018/01/23 | 7,750 | 7,790 | 7,710 | 7,790 | 147,500 |
| 2018/01/22 | 7,760 | 7,790 | 7,740 | 7,790 | 74,600 |
| 2018/01/19 | 7,780 | 7,820 | 7,740 | 7,780 | 125,500 |
| 2018/01/18 | 7,970 | 8,010 | 7,780 | 7,790 | 140,700 |
| 2018/01/17 | 7,870 | 7,950 | 7,870 | 7,920 | 93,900 |
| 2018/01/16 | 7,930 | 7,990 | 7,930 | 7,970 | 72,100 |
| 2018/01/15 | 8,060 | 8,070 | 7,970 | 7,970 | 60,000 |
| 2018/01/12 | 8,060 | 8,070 | 7,990 | 8,000 | 87,800 |
| 2018/01/11 | 8,060 | 8,080 | 7,980 | 8,080 | 123,500 |
| 2018/01/10 | 8,040 | 8,120 | 8,030 | 8,090 | 115,200 |
| 2018/01/09 | 8,000 | 8,100 | 7,990 | 8,080 | 240,200 |
| 2018/01/05 | 7,850 | 7,920 | 7,830 | 7,910 | 162,400 |
| 2018/01/04 | 7,750 | 7,780 | 7,710 | 7,780 | 221,500 |