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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,860 | 5,860 | 5,750 | 5,780 | 63,800 |
| 2020/12/29 | 5,810 | 5,850 | 5,790 | 5,850 | 80,000 |
| 2020/12/28 | 5,740 | 5,790 | 5,720 | 5,760 | 96,800 |
| 2020/12/25 | 5,820 | 5,820 | 5,700 | 5,750 | 105,100 |
| 2020/12/24 | 5,640 | 5,800 | 5,620 | 5,760 | 100,900 |
| 2020/12/23 | 5,610 | 5,630 | 5,540 | 5,630 | 157,400 |
| 2020/12/22 | 5,650 | 5,700 | 5,630 | 5,630 | 115,600 |
| 2020/12/21 | 5,640 | 5,720 | 5,620 | 5,710 | 117,800 |
| 2020/12/18 | 5,510 | 5,620 | 5,500 | 5,600 | 123,300 |
| 2020/12/17 | 5,540 | 5,580 | 5,480 | 5,530 | 120,600 |
| 2020/12/16 | 5,610 | 5,630 | 5,560 | 5,580 | 51,900 |
| 2020/12/15 | 5,540 | 5,640 | 5,530 | 5,600 | 85,800 |
| 2020/12/14 | 5,500 | 5,570 | 5,480 | 5,540 | 94,900 |
| 2020/12/11 | 5,390 | 5,460 | 5,370 | 5,450 | 81,200 |
| 2020/12/10 | 5,450 | 5,460 | 5,400 | 5,420 | 56,900 |
| 2020/12/09 | 5,370 | 5,440 | 5,360 | 5,430 | 98,200 |
| 2020/12/08 | 5,340 | 5,410 | 5,310 | 5,350 | 72,700 |
| 2020/12/07 | 5,520 | 5,520 | 5,390 | 5,410 | 111,000 |
| 2020/12/04 | 5,440 | 5,470 | 5,390 | 5,430 | 81,300 |
| 2020/12/03 | 5,340 | 5,520 | 5,340 | 5,480 | 141,600 |
| 2020/12/02 | 5,380 | 5,420 | 5,320 | 5,370 | 156,800 |
| 2020/12/01 | 5,260 | 5,350 | 5,260 | 5,330 | 118,600 |
| 2020/11/30 | 5,220 | 5,270 | 5,190 | 5,220 | 216,100 |
| 2020/11/27 | 5,170 | 5,240 | 5,120 | 5,210 | 247,100 |
| 2020/11/26 | 5,310 | 5,340 | 5,180 | 5,220 | 273,900 |
| 2020/11/25 | 5,520 | 5,530 | 5,390 | 5,410 | 154,600 |
| 2020/11/24 | 5,380 | 5,430 | 5,360 | 5,380 | 138,000 |
| 2020/11/20 | 5,280 | 5,320 | 5,240 | 5,320 | 166,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,280 | 5,380 | 138,800 |
| 2020/11/18 | 5,340 | 5,350 | 5,260 | 5,320 | 174,100 |
| 2020/11/17 | 5,370 | 5,400 | 5,330 | 5,380 | 165,400 |
| 2020/11/16 | 5,350 | 5,390 | 5,320 | 5,350 | 84,100 |
| 2020/11/13 | 5,310 | 5,340 | 5,250 | 5,310 | 113,300 |
| 2020/11/12 | 5,260 | 5,350 | 5,250 | 5,300 | 115,700 |
| 2020/11/11 | 5,320 | 5,350 | 5,220 | 5,270 | 184,300 |
| 2020/11/10 | 5,300 | 5,330 | 5,240 | 5,280 | 136,000 |
| 2020/11/09 | 5,210 | 5,260 | 5,200 | 5,230 | 132,300 |
| 2020/11/06 | 5,230 | 5,280 | 5,160 | 5,230 | 219,200 |
| 2020/11/05 | 5,140 | 5,200 | 5,090 | 5,180 | 149,800 |
| 2020/11/04 | 5,260 | 5,280 | 5,190 | 5,190 | 91,300 |
| 2020/11/02 | 5,140 | 5,260 | 5,130 | 5,220 | 84,000 |
| 2020/10/30 | 5,290 | 5,290 | 5,080 | 5,100 | 127,600 |
| 2020/10/29 | 5,230 | 5,280 | 5,200 | 5,260 | 105,400 |
| 2020/10/28 | 5,300 | 5,310 | 5,240 | 5,270 | 121,700 |
| 2020/10/27 | 5,330 | 5,340 | 5,280 | 5,330 | 152,900 |
| 2020/10/26 | 5,280 | 5,420 | 5,270 | 5,420 | 120,500 |
| 2020/10/23 | 5,210 | 5,300 | 5,190 | 5,300 | 192,600 |
| 2020/10/22 | 5,210 | 5,450 | 5,160 | 5,280 | 344,700 |
| 2020/10/21 | 5,380 | 5,470 | 5,370 | 5,470 | 118,200 |
| 2020/10/20 | 5,430 | 5,480 | 5,380 | 5,380 | 79,000 |
| 2020/10/19 | 5,430 | 5,500 | 5,430 | 5,450 | 92,200 |
| 2020/10/16 | 5,450 | 5,460 | 5,390 | 5,430 | 124,500 |
| 2020/10/15 | 5,450 | 5,520 | 5,440 | 5,460 | 98,500 |
| 2020/10/14 | 5,470 | 5,480 | 5,400 | 5,400 | 88,000 |
| 2020/10/13 | 5,620 | 5,650 | 5,490 | 5,500 | 155,400 |
| 2020/10/12 | 5,550 | 5,660 | 5,530 | 5,630 | 182,200 |
| 2020/10/09 | 5,800 | 5,860 | 5,580 | 5,650 | 410,600 |
| 2020/10/08 | 6,140 | 6,180 | 6,060 | 6,120 | 135,600 |
| 2020/10/07 | 6,120 | 6,120 | 6,030 | 6,040 | 102,000 |
| 2020/10/06 | 6,230 | 6,300 | 6,160 | 6,180 | 182,700 |
| 2020/10/05 | 5,830 | 6,140 | 5,810 | 6,130 | 271,700 |
| 2020/10/02 | 5,580 | 5,730 | 5,580 | 5,690 | 154,100 |
| 2020/09/30 | 5,800 | 5,800 | 5,550 | 5,600 | 95,600 |
| 2020/09/29 | 5,750 | 5,800 | 5,700 | 5,750 | 65,500 |
| 2020/09/28 | 5,750 | 5,880 | 5,750 | 5,870 | 114,600 |
| 2020/09/25 | 5,820 | 5,820 | 5,720 | 5,740 | 67,800 |
| 2020/09/24 | 5,730 | 5,770 | 5,710 | 5,740 | 65,600 |
| 2020/09/23 | 5,710 | 5,800 | 5,670 | 5,780 | 88,500 |
| 2020/09/18 | 5,830 | 5,870 | 5,790 | 5,810 | 97,000 |
| 2020/09/17 | 5,850 | 5,870 | 5,750 | 5,790 | 66,000 |
| 2020/09/16 | 5,840 | 5,860 | 5,820 | 5,850 | 51,800 |
| 2020/09/15 | 5,920 | 5,930 | 5,810 | 5,850 | 52,300 |
| 2020/09/14 | 5,950 | 6,000 | 5,930 | 5,990 | 71,500 |
| 2020/09/11 | 5,850 | 5,920 | 5,800 | 5,860 | 124,300 |
| 2020/09/10 | 5,640 | 5,790 | 5,630 | 5,790 | 57,400 |
| 2020/09/09 | 5,610 | 5,660 | 5,560 | 5,650 | 83,500 |
| 2020/09/08 | 5,690 | 5,750 | 5,680 | 5,740 | 62,400 |
| 2020/09/07 | 5,670 | 5,700 | 5,640 | 5,640 | 50,500 |
| 2020/09/04 | 5,590 | 5,660 | 5,580 | 5,660 | 56,900 |
| 2020/09/03 | 5,610 | 5,670 | 5,590 | 5,660 | 54,900 |
| 2020/09/02 | 5,590 | 5,600 | 5,520 | 5,590 | 46,100 |
| 2020/09/01 | 5,560 | 5,590 | 5,550 | 5,560 | 36,900 |
| 2020/08/31 | 5,620 | 5,680 | 5,580 | 5,580 | 55,800 |
| 2020/08/28 | 5,630 | 5,680 | 5,500 | 5,520 | 61,000 |
| 2020/08/27 | 5,610 | 5,620 | 5,570 | 5,580 | 24,900 |
| 2020/08/26 | 5,650 | 5,670 | 5,610 | 5,650 | 62,000 |
| 2020/08/25 | 5,580 | 5,640 | 5,560 | 5,600 | 63,800 |
| 2020/08/24 | 5,480 | 5,510 | 5,450 | 5,480 | 45,300 |
| 2020/08/21 | 5,460 | 5,510 | 5,460 | 5,500 | 29,500 |
| 2020/08/20 | 5,430 | 5,490 | 5,420 | 5,420 | 63,100 |
| 2020/08/19 | 5,440 | 5,520 | 5,410 | 5,520 | 49,600 |
| 2020/08/18 | 5,480 | 5,490 | 5,420 | 5,430 | 42,600 |
| 2020/08/17 | 5,540 | 5,580 | 5,480 | 5,480 | 33,300 |
| 2020/08/14 | 5,680 | 5,680 | 5,590 | 5,600 | 48,800 |
| 2020/08/13 | 5,680 | 5,680 | 5,600 | 5,640 | 61,800 |
| 2020/08/12 | 5,550 | 5,670 | 5,550 | 5,650 | 105,400 |
| 2020/08/11 | 5,460 | 5,550 | 5,460 | 5,520 | 81,300 |
| 2020/08/07 | 5,340 | 5,420 | 5,320 | 5,360 | 99,800 |
| 2020/08/06 | 5,290 | 5,440 | 5,280 | 5,360 | 134,300 |
| 2020/08/05 | 5,180 | 5,260 | 5,090 | 5,220 | 238,900 |
| 2020/08/04 | 5,330 | 5,510 | 5,330 | 5,480 | 168,400 |
| 2020/08/03 | 5,240 | 5,370 | 5,240 | 5,320 | 111,600 |
| 2020/07/31 | 5,350 | 5,360 | 5,200 | 5,240 | 101,500 |
| 2020/07/30 | 5,410 | 5,470 | 5,400 | 5,420 | 74,700 |
| 2020/07/29 | 5,480 | 5,500 | 5,430 | 5,460 | 157,100 |
| 2020/07/28 | 5,560 | 5,600 | 5,490 | 5,550 | 102,500 |
| 2020/07/27 | 5,500 | 5,610 | 5,480 | 5,580 | 83,600 |
| 2020/07/22 | 5,640 | 5,680 | 5,570 | 5,580 | 134,100 |
| 2020/07/21 | 5,530 | 5,610 | 5,520 | 5,540 | 98,000 |
| 2020/07/20 | 5,530 | 5,610 | 5,500 | 5,600 | 66,100 |
| 2020/07/17 | 5,620 | 5,620 | 5,500 | 5,530 | 67,500 |
| 2020/07/16 | 5,620 | 5,700 | 5,590 | 5,600 | 88,400 |
| 2020/07/15 | 5,560 | 5,650 | 5,550 | 5,600 | 73,000 |
| 2020/07/14 | 5,500 | 5,580 | 5,480 | 5,510 | 67,900 |
| 2020/07/13 | 5,430 | 5,550 | 5,400 | 5,510 | 116,800 |
| 2020/07/10 | 5,540 | 5,540 | 5,390 | 5,390 | 107,100 |
| 2020/07/09 | 5,560 | 5,590 | 5,500 | 5,550 | 80,700 |
| 2020/07/08 | 5,550 | 5,640 | 5,510 | 5,580 | 97,700 |
| 2020/07/07 | 5,580 | 5,600 | 5,500 | 5,530 | 90,200 |
| 2020/07/06 | 5,500 | 5,600 | 5,500 | 5,600 | 96,400 |
| 2020/07/03 | 5,530 | 5,540 | 5,440 | 5,500 | 155,800 |
| 2020/07/02 | 5,570 | 5,570 | 5,490 | 5,500 | 127,300 |
| 2020/07/01 | 5,640 | 5,660 | 5,550 | 5,590 | 118,200 |
| 2020/06/30 | 5,640 | 5,710 | 5,620 | 5,640 | 139,800 |
| 2020/06/29 | 5,560 | 5,650 | 5,540 | 5,590 | 113,400 |
| 2020/06/26 | 5,610 | 5,660 | 5,560 | 5,610 | 117,900 |
| 2020/06/25 | 5,740 | 5,740 | 5,600 | 5,640 | 111,200 |
| 2020/06/24 | 5,830 | 5,860 | 5,740 | 5,740 | 84,200 |
| 2020/06/23 | 5,830 | 5,920 | 5,820 | 5,850 | 90,700 |
| 2020/06/22 | 5,840 | 5,880 | 5,800 | 5,830 | 61,400 |
| 2020/06/19 | 5,890 | 5,890 | 5,790 | 5,870 | 119,300 |
| 2020/06/18 | 5,820 | 5,900 | 5,760 | 5,890 | 101,200 |
| 2020/06/17 | 5,870 | 5,890 | 5,810 | 5,860 | 80,100 |
| 2020/06/16 | 5,850 | 5,950 | 5,830 | 5,910 | 143,500 |
| 2020/06/15 | 5,840 | 5,890 | 5,730 | 5,730 | 96,700 |
| 2020/06/12 | 5,780 | 5,860 | 5,740 | 5,860 | 159,700 |
| 2020/06/11 | 5,980 | 6,040 | 5,930 | 5,970 | 188,700 |
| 2020/06/10 | 6,040 | 6,110 | 6,030 | 6,060 | 142,900 |
| 2020/06/09 | 6,030 | 6,060 | 5,950 | 6,040 | 176,100 |
| 2020/06/08 | 6,080 | 6,110 | 5,960 | 6,090 | 141,800 |
| 2020/06/05 | 6,020 | 6,050 | 5,990 | 6,040 | 110,800 |
| 2020/06/04 | 6,100 | 6,100 | 6,000 | 6,050 | 91,300 |
| 2020/06/03 | 6,100 | 6,100 | 5,980 | 6,020 | 136,300 |
| 2020/06/02 | 5,940 | 6,050 | 5,940 | 6,020 | 111,800 |
| 2020/06/01 | 5,970 | 5,990 | 5,900 | 5,950 | 97,300 |
| 2020/05/29 | 6,090 | 6,090 | 6,010 | 6,030 | 144,000 |
| 2020/05/28 | 6,040 | 6,090 | 6,000 | 6,080 | 196,400 |
| 2020/05/27 | 5,960 | 5,990 | 5,920 | 5,990 | 123,400 |
| 2020/05/26 | 5,850 | 5,950 | 5,800 | 5,940 | 157,200 |
| 2020/05/25 | 5,790 | 5,800 | 5,700 | 5,780 | 95,200 |
| 2020/05/22 | 5,820 | 5,860 | 5,700 | 5,740 | 211,300 |
| 2020/05/21 | 5,820 | 5,890 | 5,790 | 5,880 | 199,600 |
| 2020/05/20 | 5,750 | 5,790 | 5,690 | 5,720 | 168,500 |
| 2020/05/19 | 5,540 | 5,590 | 5,480 | 5,510 | 137,300 |
| 2020/05/18 | 5,540 | 5,540 | 5,360 | 5,430 | 163,400 |
| 2020/05/15 | 5,490 | 5,540 | 5,410 | 5,460 | 150,500 |
| 2020/05/14 | 5,550 | 5,580 | 5,400 | 5,420 | 192,800 |
| 2020/05/13 | 5,170 | 5,570 | 5,170 | 5,530 | 335,500 |
| 2020/05/12 | 5,170 | 5,170 | 5,020 | 5,160 | 210,800 |
| 2020/05/11 | 5,190 | 5,300 | 5,070 | 5,130 | 264,100 |
| 2020/05/08 | 5,170 | 5,260 | 5,140 | 5,210 | 140,900 |
| 2020/05/07 | 5,080 | 5,130 | 5,050 | 5,100 | 154,400 |
| 2020/05/01 | 5,090 | 5,170 | 5,040 | 5,080 | 160,400 |
| 2020/04/30 | 5,200 | 5,200 | 5,120 | 5,120 | 172,500 |
| 2020/04/28 | 5,150 | 5,150 | 5,050 | 5,100 | 148,600 |
| 2020/04/27 | 5,130 | 5,180 | 5,090 | 5,180 | 78,300 |
| 2020/04/24 | 5,140 | 5,160 | 5,030 | 5,070 | 148,000 |
| 2020/04/23 | 4,960 | 5,130 | 4,950 | 5,110 | 91,600 |
| 2020/04/22 | 4,930 | 4,935 | 4,835 | 4,920 | 152,500 |
| 2020/04/21 | 4,950 | 5,030 | 4,925 | 4,950 | 92,600 |
| 2020/04/20 | 5,030 | 5,080 | 4,995 | 5,010 | 42,500 |
| 2020/04/17 | 5,080 | 5,170 | 5,020 | 5,050 | 98,000 |
| 2020/04/16 | 4,945 | 4,980 | 4,885 | 4,955 | 110,700 |
| 2020/04/15 | 4,920 | 5,040 | 4,860 | 4,995 | 243,600 |
| 2020/04/14 | 4,825 | 4,900 | 4,705 | 4,900 | 317,600 |
| 2020/04/13 | 4,970 | 4,970 | 4,815 | 4,830 | 88,700 |
| 2020/04/10 | 4,965 | 5,040 | 4,905 | 5,030 | 118,900 |
| 2020/04/09 | 5,070 | 5,070 | 4,960 | 5,030 | 94,300 |
| 2020/04/08 | 5,030 | 5,080 | 4,960 | 5,070 | 106,500 |
| 2020/04/07 | 4,910 | 5,010 | 4,830 | 4,995 | 94,100 |
| 2020/04/06 | 4,625 | 4,855 | 4,565 | 4,810 | 77,800 |
| 2020/04/03 | 4,600 | 4,695 | 4,540 | 4,610 | 67,900 |
| 2020/04/02 | 4,580 | 4,655 | 4,575 | 4,610 | 69,700 |
| 2020/04/01 | 4,880 | 4,940 | 4,645 | 4,720 | 157,000 |
| 2020/03/31 | 5,020 | 5,060 | 4,875 | 4,950 | 160,400 |
| 2020/03/30 | 5,050 | 5,180 | 4,895 | 5,180 | 144,600 |
| 2020/03/27 | 5,250 | 5,340 | 5,130 | 5,340 | 152,500 |
| 2020/03/26 | 5,120 | 5,150 | 4,885 | 5,020 | 138,800 |
| 2020/03/25 | 5,060 | 5,210 | 4,930 | 5,200 | 165,200 |
| 2020/03/24 | 4,560 | 4,780 | 4,540 | 4,775 | 171,900 |
| 2020/03/23 | 4,560 | 4,560 | 4,365 | 4,520 | 237,100 |
| 2020/03/19 | 4,660 | 4,660 | 4,505 | 4,595 | 189,400 |
| 2020/03/18 | 4,690 | 4,740 | 4,500 | 4,520 | 185,300 |
| 2020/03/17 | 4,415 | 4,650 | 4,290 | 4,620 | 179,900 |
| 2020/03/16 | 4,675 | 4,795 | 4,450 | 4,480 | 214,700 |
| 2020/03/13 | 4,690 | 4,785 | 4,525 | 4,660 | 265,600 |
| 2020/03/12 | 5,060 | 5,090 | 4,925 | 4,980 | 151,800 |
| 2020/03/11 | 5,230 | 5,340 | 5,210 | 5,210 | 138,000 |
| 2020/03/10 | 5,170 | 5,260 | 5,010 | 5,220 | 182,700 |
| 2020/03/09 | 5,370 | 5,400 | 5,230 | 5,290 | 153,700 |
| 2020/03/06 | 5,580 | 5,610 | 5,490 | 5,510 | 113,800 |
| 2020/03/05 | 5,710 | 5,760 | 5,660 | 5,680 | 208,900 |
| 2020/03/04 | 5,400 | 5,610 | 5,400 | 5,550 | 197,400 |
| 2020/03/03 | 5,630 | 5,670 | 5,490 | 5,490 | 115,700 |
| 2020/03/02 | 5,390 | 5,590 | 5,370 | 5,530 | 129,700 |
| 2020/02/28 | 5,560 | 5,590 | 5,440 | 5,480 | 151,500 |
| 2020/02/27 | 5,770 | 5,780 | 5,650 | 5,660 | 138,800 |
| 2020/02/26 | 5,700 | 5,800 | 5,670 | 5,800 | 143,300 |
| 2020/02/25 | 5,830 | 5,870 | 5,770 | 5,800 | 137,600 |
| 2020/02/21 | 6,050 | 6,100 | 6,030 | 6,030 | 60,300 |
| 2020/02/20 | 6,080 | 6,120 | 6,040 | 6,050 | 54,800 |
| 2020/02/19 | 6,100 | 6,160 | 6,030 | 6,050 | 106,500 |
| 2020/02/18 | 6,060 | 6,090 | 6,000 | 6,030 | 88,000 |
| 2020/02/17 | 6,140 | 6,170 | 6,100 | 6,160 | 134,000 |
| 2020/02/14 | 6,130 | 6,200 | 6,130 | 6,200 | 117,900 |
| 2020/02/13 | 6,250 | 6,250 | 6,170 | 6,210 | 69,500 |
| 2020/02/12 | 6,210 | 6,250 | 6,140 | 6,220 | 217,100 |
| 2020/02/10 | 6,210 | 6,250 | 6,200 | 6,230 | 104,800 |
| 2020/02/07 | 6,320 | 6,330 | 6,230 | 6,230 | 105,000 |
| 2020/02/06 | 6,160 | 6,330 | 6,160 | 6,290 | 262,800 |
| 2020/02/05 | 6,090 | 6,140 | 6,030 | 6,040 | 454,900 |
| 2020/02/04 | 6,360 | 6,490 | 6,340 | 6,490 | 67,200 |
| 2020/02/03 | 6,350 | 6,450 | 6,330 | 6,410 | 72,200 |
| 2020/01/31 | 6,500 | 6,630 | 6,500 | 6,500 | 127,900 |
| 2020/01/30 | 6,460 | 6,490 | 6,360 | 6,400 | 64,100 |
| 2020/01/29 | 6,380 | 6,480 | 6,380 | 6,480 | 64,700 |
| 2020/01/28 | 6,400 | 6,420 | 6,360 | 6,380 | 95,300 |
| 2020/01/27 | 6,540 | 6,560 | 6,470 | 6,470 | 97,900 |
| 2020/01/24 | 6,620 | 6,650 | 6,570 | 6,590 | 113,300 |
| 2020/01/23 | 6,610 | 6,620 | 6,550 | 6,550 | 96,200 |
| 2020/01/22 | 6,650 | 6,700 | 6,640 | 6,680 | 68,400 |
| 2020/01/21 | 6,750 | 6,760 | 6,650 | 6,670 | 49,300 |
| 2020/01/20 | 6,750 | 6,810 | 6,750 | 6,780 | 46,300 |
| 2020/01/17 | 6,600 | 6,740 | 6,600 | 6,720 | 94,300 |
| 2020/01/16 | 6,660 | 6,660 | 6,600 | 6,600 | 45,700 |
| 2020/01/15 | 6,620 | 6,660 | 6,590 | 6,610 | 70,000 |
| 2020/01/14 | 6,550 | 6,610 | 6,530 | 6,600 | 124,200 |
| 2020/01/10 | 6,580 | 6,610 | 6,530 | 6,550 | 61,700 |
| 2020/01/09 | 6,500 | 6,570 | 6,490 | 6,560 | 88,900 |
| 2020/01/08 | 6,540 | 6,540 | 6,380 | 6,440 | 117,600 |
| 2020/01/07 | 6,660 | 6,730 | 6,630 | 6,640 | 95,000 |
| 2020/01/06 | 6,700 | 6,740 | 6,680 | 6,680 | 104,700 |