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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,280 | 5,340 | 5,270 | 5,320 | 30,700 |
| 2021/12/29 | 5,280 | 5,350 | 5,280 | 5,320 | 40,000 |
| 2021/12/28 | 5,230 | 5,300 | 5,230 | 5,300 | 56,700 |
| 2021/12/27 | 5,280 | 5,290 | 5,240 | 5,240 | 35,600 |
| 2021/12/24 | 5,400 | 5,400 | 5,300 | 5,330 | 44,100 |
| 2021/12/23 | 5,280 | 5,330 | 5,280 | 5,330 | 37,000 |
| 2021/12/22 | 5,280 | 5,290 | 5,260 | 5,280 | 45,100 |
| 2021/12/21 | 5,290 | 5,340 | 5,270 | 5,280 | 53,700 |
| 2021/12/20 | 5,280 | 5,300 | 5,220 | 5,250 | 68,800 |
| 2021/12/17 | 5,390 | 5,430 | 5,340 | 5,350 | 86,600 |
| 2021/12/16 | 5,370 | 5,380 | 5,330 | 5,370 | 61,000 |
| 2021/12/15 | 5,280 | 5,330 | 5,280 | 5,290 | 32,400 |
| 2021/12/14 | 5,260 | 5,310 | 5,250 | 5,280 | 43,300 |
| 2021/12/13 | 5,280 | 5,310 | 5,250 | 5,270 | 53,800 |
| 2021/12/10 | 5,280 | 5,300 | 5,240 | 5,260 | 76,500 |
| 2021/12/09 | 5,300 | 5,300 | 5,210 | 5,230 | 64,600 |
| 2021/12/08 | 5,440 | 5,440 | 5,300 | 5,310 | 65,000 |
| 2021/12/07 | 5,270 | 5,360 | 5,230 | 5,340 | 112,900 |
| 2021/12/06 | 5,200 | 5,280 | 5,200 | 5,260 | 66,500 |
| 2021/12/03 | 5,170 | 5,240 | 5,140 | 5,220 | 69,300 |
| 2021/12/02 | 5,120 | 5,180 | 5,120 | 5,140 | 72,400 |
| 2021/12/01 | 5,070 | 5,160 | 5,070 | 5,150 | 54,200 |
| 2021/11/30 | 5,200 | 5,250 | 5,070 | 5,070 | 127,600 |
| 2021/11/29 | 5,200 | 5,220 | 5,120 | 5,140 | 66,200 |
| 2021/11/26 | 5,340 | 5,340 | 5,240 | 5,270 | 64,700 |
| 2021/11/25 | 5,430 | 5,430 | 5,370 | 5,390 | 38,900 |
| 2021/11/24 | 5,510 | 5,520 | 5,380 | 5,380 | 53,500 |
| 2021/11/22 | 5,440 | 5,490 | 5,400 | 5,490 | 61,700 |
| 2021/11/19 | 5,500 | 5,540 | 5,460 | 5,540 | 72,900 |
| 2021/11/18 | 5,440 | 5,550 | 5,400 | 5,500 | 79,800 |
| 2021/11/17 | 5,440 | 5,450 | 5,380 | 5,390 | 62,700 |
| 2021/11/16 | 5,500 | 5,530 | 5,470 | 5,470 | 59,900 |
| 2021/11/15 | 5,590 | 5,590 | 5,510 | 5,520 | 44,800 |
| 2021/11/12 | 5,490 | 5,570 | 5,490 | 5,540 | 52,500 |
| 2021/11/11 | 5,540 | 5,570 | 5,480 | 5,490 | 58,100 |
| 2021/11/10 | 5,480 | 5,590 | 5,470 | 5,540 | 105,700 |
| 2021/11/09 | 5,650 | 5,650 | 5,450 | 5,470 | 109,100 |
| 2021/11/08 | 5,880 | 5,880 | 5,620 | 5,650 | 96,200 |
| 2021/11/05 | 5,740 | 5,770 | 5,680 | 5,720 | 98,000 |
| 2021/11/04 | 5,840 | 5,900 | 5,820 | 5,890 | 76,600 |
| 2021/11/02 | 6,030 | 6,030 | 5,850 | 5,870 | 112,000 |
| 2021/11/01 | 5,990 | 6,160 | 5,970 | 6,150 | 149,400 |
| 2021/10/29 | 5,830 | 6,100 | 5,780 | 5,940 | 178,900 |
| 2021/10/28 | 5,800 | 5,810 | 5,720 | 5,780 | 279,300 |
| 2021/10/27 | 5,840 | 5,880 | 5,830 | 5,830 | 75,600 |
| 2021/10/26 | 5,780 | 5,840 | 5,740 | 5,840 | 71,800 |
| 2021/10/25 | 5,780 | 5,840 | 5,730 | 5,780 | 59,200 |
| 2021/10/22 | 5,720 | 5,810 | 5,710 | 5,790 | 61,400 |
| 2021/10/21 | 5,800 | 5,900 | 5,790 | 5,820 | 54,200 |
| 2021/10/20 | 5,880 | 5,890 | 5,790 | 5,820 | 56,900 |
| 2021/10/19 | 5,890 | 5,890 | 5,810 | 5,850 | 48,800 |
| 2021/10/18 | 5,870 | 5,870 | 5,810 | 5,860 | 56,500 |
| 2021/10/15 | 5,780 | 5,860 | 5,770 | 5,830 | 66,600 |
| 2021/10/14 | 5,650 | 5,760 | 5,650 | 5,760 | 41,200 |
| 2021/10/13 | 5,780 | 5,780 | 5,690 | 5,720 | 58,700 |
| 2021/10/12 | 5,650 | 5,790 | 5,650 | 5,780 | 106,100 |
| 2021/10/11 | 5,590 | 5,700 | 5,560 | 5,680 | 87,100 |
| 2021/10/08 | 5,590 | 5,620 | 5,510 | 5,530 | 115,200 |
| 2021/10/07 | 5,640 | 5,690 | 5,550 | 5,580 | 92,300 |
| 2021/10/06 | 5,560 | 5,700 | 5,560 | 5,580 | 149,100 |
| 2021/10/05 | 5,510 | 5,540 | 5,440 | 5,490 | 95,000 |
| 2021/10/04 | 5,630 | 5,660 | 5,500 | 5,520 | 79,900 |
| 2021/10/01 | 5,760 | 5,760 | 5,620 | 5,630 | 71,500 |
| 2021/09/30 | 5,740 | 5,810 | 5,720 | 5,780 | 83,200 |
| 2021/09/29 | 5,780 | 5,780 | 5,690 | 5,740 | 128,900 |
| 2021/09/28 | 5,970 | 5,990 | 5,880 | 5,960 | 86,100 |
| 2021/09/27 | 6,020 | 6,030 | 5,940 | 5,950 | 77,000 |
| 2021/09/24 | 6,070 | 6,070 | 5,980 | 5,990 | 99,900 |
| 2021/09/22 | 5,920 | 5,930 | 5,860 | 5,910 | 113,600 |
| 2021/09/21 | 5,920 | 5,970 | 5,880 | 5,940 | 130,300 |
| 2021/09/17 | 6,080 | 6,110 | 6,040 | 6,070 | 150,600 |
| 2021/09/16 | 6,070 | 6,130 | 6,050 | 6,100 | 111,300 |
| 2021/09/15 | 6,150 | 6,160 | 6,060 | 6,090 | 76,200 |
| 2021/09/14 | 6,250 | 6,290 | 6,210 | 6,250 | 135,400 |
| 2021/09/13 | 6,120 | 6,170 | 6,080 | 6,150 | 85,600 |
| 2021/09/10 | 6,040 | 6,110 | 6,040 | 6,090 | 118,700 |
| 2021/09/09 | 6,000 | 6,090 | 6,000 | 6,050 | 111,900 |
| 2021/09/08 | 5,940 | 6,010 | 5,920 | 6,000 | 186,200 |
| 2021/09/07 | 5,920 | 5,990 | 5,870 | 5,970 | 115,700 |
| 2021/09/06 | 5,950 | 5,960 | 5,880 | 5,920 | 55,600 |
| 2021/09/03 | 5,830 | 5,930 | 5,830 | 5,910 | 103,300 |
| 2021/09/02 | 5,860 | 5,890 | 5,820 | 5,860 | 56,500 |
| 2021/09/01 | 5,790 | 5,860 | 5,780 | 5,840 | 87,600 |
| 2021/08/31 | 5,760 | 5,870 | 5,760 | 5,830 | 43,300 |
| 2021/08/30 | 5,790 | 5,860 | 5,790 | 5,820 | 59,400 |
| 2021/08/27 | 5,840 | 5,850 | 5,740 | 5,760 | 78,000 |
| 2021/08/26 | 5,700 | 5,900 | 5,690 | 5,860 | 155,500 |
| 2021/08/25 | 5,660 | 5,700 | 5,610 | 5,640 | 80,300 |
| 2021/08/24 | 5,570 | 5,700 | 5,570 | 5,650 | 83,600 |
| 2021/08/23 | 5,680 | 5,730 | 5,650 | 5,660 | 81,100 |
| 2021/08/20 | 5,640 | 5,680 | 5,550 | 5,580 | 130,400 |
| 2021/08/19 | 5,700 | 5,800 | 5,690 | 5,710 | 59,800 |
| 2021/08/18 | 5,880 | 5,910 | 5,780 | 5,780 | 78,400 |
| 2021/08/17 | 5,790 | 5,900 | 5,790 | 5,880 | 79,900 |
| 2021/08/16 | 5,760 | 5,810 | 5,690 | 5,780 | 85,900 |
| 2021/08/13 | 5,840 | 5,850 | 5,760 | 5,820 | 107,600 |
| 2021/08/12 | 5,740 | 5,880 | 5,730 | 5,860 | 111,400 |
| 2021/08/11 | 5,690 | 5,740 | 5,660 | 5,710 | 107,500 |
| 2021/08/10 | 5,760 | 5,780 | 5,680 | 5,690 | 105,000 |
| 2021/08/06 | 5,640 | 5,870 | 5,570 | 5,700 | 342,900 |
| 2021/08/05 | 5,210 | 5,330 | 5,210 | 5,320 | 50,900 |
| 2021/08/04 | 5,420 | 5,440 | 5,300 | 5,310 | 71,100 |
| 2021/08/03 | 5,370 | 5,440 | 5,360 | 5,420 | 60,600 |
| 2021/08/02 | 5,350 | 5,450 | 5,340 | 5,430 | 78,500 |
| 2021/07/30 | 5,270 | 5,280 | 5,230 | 5,250 | 69,500 |
| 2021/07/29 | 5,290 | 5,330 | 5,270 | 5,300 | 65,100 |
| 2021/07/28 | 5,200 | 5,340 | 5,200 | 5,310 | 80,000 |
| 2021/07/27 | 5,250 | 5,300 | 5,230 | 5,300 | 64,000 |
| 2021/07/26 | 5,210 | 5,260 | 5,190 | 5,260 | 59,900 |
| 2021/07/21 | 5,240 | 5,240 | 5,150 | 5,160 | 95,400 |
| 2021/07/20 | 5,140 | 5,190 | 5,130 | 5,160 | 65,900 |
| 2021/07/19 | 5,220 | 5,260 | 5,210 | 5,230 | 72,300 |
| 2021/07/16 | 5,220 | 5,300 | 5,220 | 5,270 | 82,700 |
| 2021/07/15 | 5,390 | 5,390 | 5,290 | 5,300 | 60,600 |
| 2021/07/14 | 5,290 | 5,370 | 5,290 | 5,340 | 43,200 |
| 2021/07/13 | 5,350 | 5,390 | 5,310 | 5,380 | 50,000 |
| 2021/07/12 | 5,250 | 5,300 | 5,240 | 5,280 | 71,200 |
| 2021/07/09 | 5,120 | 5,190 | 5,080 | 5,190 | 98,400 |
| 2021/07/08 | 5,280 | 5,300 | 5,220 | 5,220 | 80,100 |
| 2021/07/07 | 5,280 | 5,330 | 5,270 | 5,310 | 62,800 |
| 2021/07/06 | 5,340 | 5,360 | 5,320 | 5,350 | 53,100 |
| 2021/07/05 | 5,330 | 5,360 | 5,300 | 5,340 | 49,600 |
| 2021/07/02 | 5,310 | 5,380 | 5,300 | 5,370 | 72,000 |
| 2021/07/01 | 5,310 | 5,320 | 5,270 | 5,290 | 100,100 |
| 2021/06/30 | 5,360 | 5,390 | 5,340 | 5,340 | 54,400 |
| 2021/06/29 | 5,360 | 5,360 | 5,310 | 5,310 | 51,800 |
| 2021/06/28 | 5,400 | 5,450 | 5,400 | 5,440 | 35,600 |
| 2021/06/25 | 5,340 | 5,370 | 5,320 | 5,360 | 113,300 |
| 2021/06/24 | 5,370 | 5,380 | 5,300 | 5,340 | 68,300 |
| 2021/06/23 | 5,460 | 5,470 | 5,390 | 5,400 | 38,100 |
| 2021/06/22 | 5,420 | 5,460 | 5,380 | 5,460 | 75,500 |
| 2021/06/21 | 5,270 | 5,300 | 5,240 | 5,280 | 79,500 |
| 2021/06/18 | 5,460 | 5,470 | 5,330 | 5,370 | 271,600 |
| 2021/06/17 | 5,510 | 5,540 | 5,420 | 5,430 | 104,500 |
| 2021/06/16 | 5,540 | 5,570 | 5,510 | 5,530 | 62,800 |
| 2021/06/15 | 5,510 | 5,580 | 5,510 | 5,560 | 58,200 |
| 2021/06/14 | 5,540 | 5,560 | 5,490 | 5,500 | 109,800 |
| 2021/06/11 | 5,560 | 5,590 | 5,530 | 5,560 | 76,500 |
| 2021/06/10 | 5,590 | 5,590 | 5,520 | 5,580 | 94,300 |
| 2021/06/09 | 5,530 | 5,560 | 5,490 | 5,490 | 60,600 |
| 2021/06/08 | 5,550 | 5,560 | 5,450 | 5,460 | 153,900 |
| 2021/06/07 | 5,580 | 5,620 | 5,540 | 5,570 | 86,000 |
| 2021/06/04 | 5,570 | 5,570 | 5,510 | 5,540 | 72,100 |
| 2021/06/03 | 5,500 | 5,580 | 5,490 | 5,550 | 125,000 |
| 2021/06/02 | 5,500 | 5,570 | 5,480 | 5,520 | 80,600 |
| 2021/06/01 | 5,560 | 5,590 | 5,530 | 5,550 | 36,200 |
| 2021/05/31 | 5,600 | 5,610 | 5,530 | 5,550 | 43,500 |
| 2021/05/28 | 5,610 | 5,640 | 5,590 | 5,620 | 70,200 |
| 2021/05/27 | 5,610 | 5,630 | 5,520 | 5,520 | 102,000 |
| 2021/05/26 | 5,580 | 5,640 | 5,580 | 5,610 | 54,100 |
| 2021/05/25 | 5,630 | 5,640 | 5,590 | 5,620 | 62,600 |
| 2021/05/24 | 5,600 | 5,620 | 5,550 | 5,590 | 95,000 |
| 2021/05/21 | 5,540 | 5,610 | 5,540 | 5,570 | 103,400 |
| 2021/05/20 | 5,540 | 5,640 | 5,540 | 5,610 | 94,300 |
| 2021/05/19 | 5,540 | 5,610 | 5,460 | 5,500 | 93,200 |
| 2021/05/18 | 5,600 | 5,680 | 5,600 | 5,660 | 86,100 |
| 2021/05/17 | 5,660 | 5,660 | 5,560 | 5,600 | 70,000 |
| 2021/05/14 | 5,600 | 5,630 | 5,560 | 5,600 | 91,500 |
| 2021/05/13 | 5,550 | 5,630 | 5,510 | 5,540 | 105,800 |
| 2021/05/12 | 5,820 | 5,860 | 5,460 | 5,500 | 231,300 |
| 2021/05/11 | 5,890 | 5,980 | 5,840 | 5,890 | 102,000 |
| 2021/05/10 | 5,900 | 5,990 | 5,900 | 5,930 | 111,000 |
| 2021/05/07 | 5,930 | 5,930 | 5,850 | 5,880 | 45,400 |
| 2021/05/06 | 5,810 | 5,910 | 5,780 | 5,860 | 74,100 |
| 2021/04/30 | 5,770 | 5,830 | 5,720 | 5,740 | 75,900 |
| 2021/04/28 | 5,660 | 5,790 | 5,630 | 5,760 | 115,400 |
| 2021/04/27 | 5,710 | 5,730 | 5,610 | 5,630 | 214,700 |
| 2021/04/26 | 5,950 | 5,950 | 5,810 | 5,870 | 115,000 |
| 2021/04/23 | 5,970 | 6,150 | 5,950 | 5,950 | 111,900 |
| 2021/04/22 | 6,020 | 6,040 | 5,960 | 6,020 | 67,500 |
| 2021/04/21 | 5,950 | 5,990 | 5,920 | 5,960 | 78,700 |
| 2021/04/20 | 6,070 | 6,070 | 5,950 | 6,020 | 89,900 |
| 2021/04/19 | 6,140 | 6,190 | 6,090 | 6,150 | 59,100 |
| 2021/04/16 | 6,130 | 6,130 | 6,070 | 6,110 | 45,000 |
| 2021/04/15 | 6,140 | 6,200 | 6,110 | 6,150 | 65,100 |
| 2021/04/14 | 6,110 | 6,140 | 6,030 | 6,100 | 66,400 |
| 2021/04/13 | 6,180 | 6,250 | 6,130 | 6,140 | 87,200 |
| 2021/04/12 | 6,290 | 6,300 | 6,260 | 6,280 | 31,200 |
| 2021/04/09 | 6,370 | 6,440 | 6,260 | 6,260 | 50,200 |
| 2021/04/08 | 6,410 | 6,410 | 6,330 | 6,360 | 49,900 |
| 2021/04/07 | 6,340 | 6,470 | 6,330 | 6,450 | 57,500 |
| 2021/04/06 | 6,410 | 6,450 | 6,290 | 6,360 | 74,100 |
| 2021/04/05 | 6,400 | 6,410 | 6,330 | 6,380 | 30,200 |
| 2021/04/02 | 6,330 | 6,410 | 6,330 | 6,390 | 24,400 |
| 2021/04/01 | 6,240 | 6,370 | 6,240 | 6,290 | 69,600 |
| 2021/03/31 | 6,510 | 6,510 | 6,340 | 6,340 | 79,600 |
| 2021/03/30 | 6,540 | 6,560 | 6,440 | 6,500 | 56,300 |
| 2021/03/29 | 6,740 | 6,740 | 6,540 | 6,640 | 103,800 |
| 2021/03/26 | 6,680 | 6,690 | 6,570 | 6,600 | 71,400 |
| 2021/03/25 | 6,520 | 6,660 | 6,460 | 6,580 | 96,700 |
| 2021/03/24 | 6,560 | 6,560 | 6,390 | 6,390 | 54,800 |
| 2021/03/23 | 6,690 | 6,690 | 6,560 | 6,570 | 54,800 |
| 2021/03/22 | 6,570 | 6,690 | 6,570 | 6,670 | 69,700 |
| 2021/03/19 | 6,560 | 6,650 | 6,510 | 6,650 | 116,200 |
| 2021/03/18 | 6,580 | 6,590 | 6,490 | 6,570 | 80,900 |
| 2021/03/17 | 6,420 | 6,560 | 6,420 | 6,540 | 67,000 |
| 2021/03/16 | 6,510 | 6,550 | 6,410 | 6,430 | 60,900 |
| 2021/03/15 | 6,540 | 6,580 | 6,480 | 6,570 | 83,200 |
| 2021/03/12 | 6,220 | 6,480 | 6,190 | 6,470 | 206,400 |
| 2021/03/11 | 6,120 | 6,170 | 6,090 | 6,120 | 87,700 |
| 2021/03/10 | 6,180 | 6,180 | 6,080 | 6,110 | 76,600 |
| 2021/03/09 | 6,180 | 6,210 | 6,130 | 6,200 | 76,400 |
| 2021/03/08 | 6,100 | 6,170 | 6,050 | 6,120 | 118,300 |
| 2021/03/05 | 5,980 | 6,040 | 5,930 | 6,010 | 108,900 |
| 2021/03/04 | 5,870 | 5,960 | 5,850 | 5,950 | 84,600 |
| 2021/03/03 | 5,860 | 5,940 | 5,810 | 5,930 | 92,100 |
| 2021/03/02 | 5,850 | 5,850 | 5,790 | 5,820 | 74,700 |
| 2021/03/01 | 5,750 | 5,850 | 5,750 | 5,820 | 81,100 |
| 2021/02/26 | 5,760 | 5,780 | 5,650 | 5,660 | 161,600 |
| 2021/02/25 | 5,850 | 5,850 | 5,760 | 5,810 | 107,200 |
| 2021/02/24 | 5,790 | 5,830 | 5,740 | 5,750 | 101,800 |
| 2021/02/22 | 5,840 | 5,860 | 5,760 | 5,790 | 70,000 |
| 2021/02/19 | 5,750 | 5,800 | 5,710 | 5,780 | 83,000 |
| 2021/02/18 | 5,880 | 5,930 | 5,780 | 5,790 | 88,700 |
| 2021/02/17 | 5,940 | 5,970 | 5,890 | 5,930 | 48,100 |
| 2021/02/16 | 6,050 | 6,050 | 5,940 | 5,970 | 80,300 |
| 2021/02/15 | 5,910 | 5,970 | 5,880 | 5,960 | 75,300 |
| 2021/02/12 | 5,870 | 5,870 | 5,800 | 5,850 | 119,000 |
| 2021/02/10 | 5,940 | 5,990 | 5,850 | 5,850 | 65,600 |
| 2021/02/09 | 5,950 | 6,010 | 5,950 | 6,010 | 95,400 |
| 2021/02/08 | 5,980 | 6,030 | 5,940 | 6,000 | 129,100 |
| 2021/02/05 | 6,020 | 6,020 | 5,930 | 5,980 | 83,300 |
| 2021/02/04 | 6,090 | 6,110 | 5,980 | 6,020 | 170,500 |
| 2021/02/03 | 6,020 | 6,120 | 5,990 | 6,090 | 118,000 |
| 2021/02/02 | 5,920 | 5,990 | 5,860 | 5,950 | 78,200 |
| 2021/02/01 | 5,860 | 5,970 | 5,830 | 5,900 | 129,800 |
| 2021/01/29 | 5,830 | 5,970 | 5,800 | 5,860 | 145,500 |
| 2021/01/28 | 5,790 | 5,860 | 5,770 | 5,800 | 504,000 |
| 2021/01/27 | 5,900 | 5,940 | 5,870 | 5,890 | 110,300 |
| 2021/01/26 | 5,840 | 5,900 | 5,810 | 5,860 | 137,000 |
| 2021/01/25 | 5,760 | 5,820 | 5,740 | 5,810 | 91,500 |
| 2021/01/22 | 5,760 | 5,780 | 5,720 | 5,750 | 90,400 |
| 2021/01/21 | 5,950 | 6,000 | 5,830 | 5,840 | 104,300 |
| 2021/01/20 | 5,900 | 5,950 | 5,850 | 5,930 | 98,500 |
| 2021/01/19 | 5,890 | 5,910 | 5,840 | 5,860 | 101,800 |
| 2021/01/18 | 5,940 | 6,030 | 5,870 | 5,890 | 90,100 |
| 2021/01/15 | 6,050 | 6,090 | 5,970 | 5,980 | 134,800 |
| 2021/01/14 | 6,070 | 6,150 | 5,980 | 6,040 | 155,900 |
| 2021/01/13 | 6,090 | 6,170 | 6,060 | 6,120 | 124,700 |
| 2021/01/12 | 5,900 | 6,050 | 5,870 | 6,050 | 154,400 |
| 2021/01/08 | 5,930 | 6,060 | 5,910 | 6,000 | 114,500 |
| 2021/01/07 | 5,850 | 5,970 | 5,820 | 5,950 | 149,300 |
| 2021/01/06 | 5,790 | 5,800 | 5,730 | 5,780 | 76,300 |
| 2021/01/05 | 5,760 | 5,830 | 5,710 | 5,790 | 56,200 |
| 2021/01/04 | 5,820 | 5,850 | 5,710 | 5,800 | 63,000 |