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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,310 | 5,330 | 5,280 | 5,280 | 31,100 |
| 2022/12/29 | 5,250 | 5,300 | 5,220 | 5,280 | 46,000 |
| 2022/12/28 | 5,340 | 5,340 | 5,270 | 5,310 | 44,100 |
| 2022/12/27 | 5,330 | 5,350 | 5,310 | 5,330 | 27,900 |
| 2022/12/26 | 5,320 | 5,340 | 5,290 | 5,310 | 30,700 |
| 2022/12/23 | 5,260 | 5,320 | 5,250 | 5,320 | 69,500 |
| 2022/12/22 | 5,280 | 5,280 | 5,250 | 5,270 | 77,900 |
| 2022/12/21 | 5,300 | 5,330 | 5,250 | 5,250 | 79,800 |
| 2022/12/20 | 5,360 | 5,410 | 5,280 | 5,300 | 138,900 |
| 2022/12/19 | 5,360 | 5,390 | 5,330 | 5,330 | 74,100 |
| 2022/12/16 | 5,400 | 5,410 | 5,370 | 5,390 | 112,600 |
| 2022/12/15 | 5,380 | 5,430 | 5,380 | 5,410 | 29,300 |
| 2022/12/14 | 5,380 | 5,420 | 5,360 | 5,420 | 31,200 |
| 2022/12/13 | 5,380 | 5,450 | 5,380 | 5,400 | 73,300 |
| 2022/12/12 | 5,390 | 5,390 | 5,360 | 5,360 | 71,900 |
| 2022/12/09 | 5,420 | 5,460 | 5,400 | 5,420 | 62,100 |
| 2022/12/08 | 5,420 | 5,460 | 5,420 | 5,440 | 95,100 |
| 2022/12/07 | 5,380 | 5,450 | 5,380 | 5,420 | 82,800 |
| 2022/12/06 | 5,400 | 5,440 | 5,390 | 5,430 | 71,600 |
| 2022/12/05 | 5,430 | 5,480 | 5,370 | 5,400 | 93,900 |
| 2022/12/02 | 5,480 | 5,480 | 5,410 | 5,430 | 117,400 |
| 2022/12/01 | 5,510 | 5,510 | 5,450 | 5,470 | 75,300 |
| 2022/11/30 | 5,530 | 5,550 | 5,500 | 5,510 | 157,600 |
| 2022/11/29 | 5,510 | 5,550 | 5,470 | 5,530 | 101,200 |
| 2022/11/28 | 5,560 | 5,580 | 5,490 | 5,520 | 86,000 |
| 2022/11/25 | 5,600 | 5,600 | 5,540 | 5,560 | 76,800 |
| 2022/11/24 | 5,480 | 5,540 | 5,460 | 5,510 | 70,500 |
| 2022/11/22 | 5,450 | 5,480 | 5,430 | 5,470 | 75,200 |
| 2022/11/21 | 5,350 | 5,450 | 5,350 | 5,450 | 62,400 |
| 2022/11/18 | 5,350 | 5,370 | 5,330 | 5,350 | 51,800 |
| 2022/11/17 | 5,300 | 5,330 | 5,300 | 5,310 | 40,400 |
| 2022/11/16 | 5,320 | 5,340 | 5,300 | 5,310 | 56,300 |
| 2022/11/15 | 5,330 | 5,370 | 5,330 | 5,360 | 37,200 |
| 2022/11/14 | 5,360 | 5,370 | 5,330 | 5,330 | 52,900 |
| 2022/11/11 | 5,450 | 5,450 | 5,370 | 5,380 | 85,900 |
| 2022/11/10 | 5,450 | 5,460 | 5,380 | 5,410 | 72,000 |
| 2022/11/09 | 5,370 | 5,500 | 5,320 | 5,460 | 135,400 |
| 2022/11/08 | 5,290 | 5,380 | 5,230 | 5,380 | 144,700 |
| 2022/11/07 | 5,380 | 5,630 | 5,230 | 5,280 | 325,400 |
| 2022/11/04 | 5,280 | 5,340 | 5,270 | 5,330 | 98,900 |
| 2022/11/02 | 5,290 | 5,350 | 5,270 | 5,320 | 140,400 |
| 2022/11/01 | 5,400 | 5,420 | 5,280 | 5,280 | 78,100 |
| 2022/10/31 | 5,310 | 5,350 | 5,300 | 5,340 | 135,300 |
| 2022/10/28 | 5,300 | 5,320 | 5,260 | 5,260 | 214,600 |
| 2022/10/27 | 5,270 | 5,300 | 5,260 | 5,290 | 102,100 |
| 2022/10/26 | 5,300 | 5,320 | 5,250 | 5,260 | 85,200 |
| 2022/10/25 | 5,280 | 5,290 | 5,250 | 5,270 | 36,500 |
| 2022/10/24 | 5,300 | 5,310 | 5,240 | 5,260 | 56,200 |
| 2022/10/21 | 5,270 | 5,290 | 5,230 | 5,240 | 49,500 |
| 2022/10/20 | 5,300 | 5,320 | 5,270 | 5,300 | 41,500 |
| 2022/10/19 | 5,290 | 5,350 | 5,290 | 5,340 | 39,000 |
| 2022/10/18 | 5,340 | 5,340 | 5,270 | 5,310 | 76,500 |
| 2022/10/17 | 5,250 | 5,320 | 5,250 | 5,310 | 47,700 |
| 2022/10/14 | 5,350 | 5,380 | 5,260 | 5,350 | 70,900 |
| 2022/10/13 | 5,270 | 5,300 | 5,240 | 5,270 | 63,200 |
| 2022/10/12 | 5,360 | 5,400 | 5,300 | 5,300 | 70,400 |
| 2022/10/11 | 5,410 | 5,430 | 5,340 | 5,360 | 92,800 |
| 2022/10/07 | 5,440 | 5,460 | 5,400 | 5,420 | 62,400 |
| 2022/10/06 | 5,540 | 5,580 | 5,510 | 5,520 | 63,000 |
| 2022/10/05 | 5,570 | 5,610 | 5,470 | 5,530 | 109,800 |
| 2022/10/04 | 5,480 | 5,570 | 5,480 | 5,530 | 81,800 |
| 2022/10/03 | 5,390 | 5,420 | 5,330 | 5,400 | 58,300 |
| 2022/09/30 | 5,390 | 5,460 | 5,360 | 5,400 | 69,500 |
| 2022/09/29 | 5,390 | 5,440 | 5,330 | 5,390 | 74,600 |
| 2022/09/28 | 5,410 | 5,430 | 5,310 | 5,380 | 88,800 |
| 2022/09/27 | 5,480 | 5,530 | 5,450 | 5,470 | 57,900 |
| 2022/09/26 | 5,580 | 5,580 | 5,490 | 5,500 | 98,500 |
| 2022/09/22 | 5,630 | 5,670 | 5,590 | 5,630 | 108,800 |
| 2022/09/21 | 5,580 | 5,610 | 5,520 | 5,590 | 66,000 |
| 2022/09/20 | 5,640 | 5,660 | 5,620 | 5,630 | 43,100 |
| 2022/09/16 | 5,630 | 5,680 | 5,540 | 5,580 | 120,000 |
| 2022/09/15 | 5,700 | 5,720 | 5,650 | 5,700 | 57,700 |
| 2022/09/14 | 5,670 | 5,730 | 5,650 | 5,700 | 75,500 |
| 2022/09/13 | 5,790 | 5,800 | 5,730 | 5,770 | 73,900 |
| 2022/09/12 | 5,780 | 5,790 | 5,690 | 5,720 | 126,600 |
| 2022/09/09 | 5,730 | 5,810 | 5,710 | 5,760 | 81,000 |
| 2022/09/08 | 5,690 | 5,790 | 5,670 | 5,710 | 91,200 |
| 2022/09/07 | 5,610 | 5,670 | 5,570 | 5,600 | 77,400 |
| 2022/09/06 | 5,600 | 5,610 | 5,560 | 5,580 | 60,800 |
| 2022/09/05 | 5,500 | 5,620 | 5,500 | 5,620 | 91,500 |
| 2022/09/02 | 5,530 | 5,530 | 5,440 | 5,530 | 57,600 |
| 2022/09/01 | 5,520 | 5,550 | 5,460 | 5,510 | 79,900 |
| 2022/08/31 | 5,510 | 5,590 | 5,500 | 5,540 | 57,800 |
| 2022/08/30 | 5,620 | 5,650 | 5,560 | 5,610 | 51,500 |
| 2022/08/29 | 5,430 | 5,640 | 5,430 | 5,580 | 87,400 |
| 2022/08/26 | 5,580 | 5,590 | 5,530 | 5,560 | 48,000 |
| 2022/08/25 | 5,690 | 5,720 | 5,570 | 5,590 | 95,600 |
| 2022/08/24 | 5,610 | 5,760 | 5,610 | 5,690 | 230,200 |
| 2022/08/23 | 5,430 | 5,440 | 5,380 | 5,410 | 60,800 |
| 2022/08/22 | 5,420 | 5,480 | 5,410 | 5,470 | 54,800 |
| 2022/08/19 | 5,580 | 5,580 | 5,470 | 5,490 | 83,000 |
| 2022/08/18 | 5,550 | 5,580 | 5,460 | 5,480 | 46,800 |
| 2022/08/17 | 5,580 | 5,590 | 5,550 | 5,570 | 48,800 |
| 2022/08/16 | 5,630 | 5,630 | 5,500 | 5,540 | 53,700 |
| 2022/08/15 | 5,650 | 5,670 | 5,590 | 5,620 | 50,400 |
| 2022/08/12 | 5,650 | 5,720 | 5,630 | 5,660 | 71,100 |
| 2022/08/10 | 5,490 | 5,600 | 5,490 | 5,570 | 41,900 |
| 2022/08/09 | 5,590 | 5,620 | 5,530 | 5,590 | 68,100 |
| 2022/08/08 | 5,490 | 5,640 | 5,480 | 5,610 | 111,500 |
| 2022/08/05 | 5,530 | 5,700 | 5,470 | 5,520 | 254,300 |
| 2022/08/04 | 5,180 | 5,690 | 5,150 | 5,540 | 360,100 |
| 2022/08/03 | 5,180 | 5,210 | 5,160 | 5,180 | 73,700 |
| 2022/08/02 | 5,330 | 5,330 | 5,180 | 5,190 | 74,500 |
| 2022/08/01 | 5,240 | 5,350 | 5,230 | 5,340 | 98,400 |
| 2022/07/29 | 5,220 | 5,240 | 5,190 | 5,190 | 56,500 |
| 2022/07/28 | 5,300 | 5,300 | 5,210 | 5,230 | 60,800 |
| 2022/07/27 | 5,280 | 5,280 | 5,240 | 5,260 | 47,900 |
| 2022/07/26 | 5,370 | 5,390 | 5,300 | 5,320 | 84,100 |
| 2022/07/25 | 5,400 | 5,430 | 5,360 | 5,410 | 97,300 |
| 2022/07/22 | 5,380 | 5,380 | 5,330 | 5,340 | 54,100 |
| 2022/07/21 | 5,340 | 5,400 | 5,330 | 5,360 | 65,400 |
| 2022/07/20 | 5,330 | 5,450 | 5,310 | 5,440 | 120,400 |
| 2022/07/19 | 5,320 | 5,320 | 5,220 | 5,240 | 87,700 |
| 2022/07/15 | 5,270 | 5,330 | 5,250 | 5,290 | 160,400 |
| 2022/07/14 | 5,260 | 5,300 | 5,230 | 5,280 | 82,800 |
| 2022/07/13 | 5,320 | 5,360 | 5,270 | 5,270 | 130,500 |
| 2022/07/12 | 5,310 | 5,320 | 5,210 | 5,220 | 80,100 |
| 2022/07/11 | 5,280 | 5,340 | 5,270 | 5,310 | 79,400 |
| 2022/07/08 | 5,270 | 5,320 | 5,220 | 5,220 | 146,500 |
| 2022/07/07 | 5,270 | 5,310 | 5,220 | 5,270 | 109,300 |
| 2022/07/06 | 5,160 | 5,280 | 5,110 | 5,200 | 154,200 |
| 2022/07/05 | 5,270 | 5,290 | 5,210 | 5,220 | 79,000 |
| 2022/07/04 | 5,260 | 5,290 | 5,240 | 5,290 | 51,600 |
| 2022/07/01 | 5,240 | 5,300 | 5,230 | 5,250 | 55,000 |
| 2022/06/30 | 5,340 | 5,340 | 5,210 | 5,250 | 94,500 |
| 2022/06/29 | 5,340 | 5,420 | 5,320 | 5,370 | 188,800 |
| 2022/06/28 | 5,310 | 5,380 | 5,280 | 5,340 | 67,100 |
| 2022/06/27 | 5,320 | 5,320 | 5,240 | 5,290 | 51,000 |
| 2022/06/24 | 5,200 | 5,250 | 5,150 | 5,250 | 90,500 |
| 2022/06/23 | 5,280 | 5,300 | 5,180 | 5,200 | 92,600 |
| 2022/06/22 | 5,380 | 5,380 | 5,250 | 5,280 | 63,300 |
| 2022/06/21 | 5,270 | 5,320 | 5,250 | 5,290 | 50,000 |
| 2022/06/20 | 5,290 | 5,300 | 5,130 | 5,180 | 82,300 |
| 2022/06/17 | 5,290 | 5,330 | 5,240 | 5,260 | 125,600 |
| 2022/06/16 | 5,340 | 5,470 | 5,340 | 5,420 | 55,700 |
| 2022/06/15 | 5,370 | 5,410 | 5,320 | 5,330 | 45,900 |
| 2022/06/14 | 5,340 | 5,430 | 5,340 | 5,370 | 84,800 |
| 2022/06/13 | 5,450 | 5,490 | 5,390 | 5,430 | 49,700 |
| 2022/06/10 | 5,560 | 5,590 | 5,530 | 5,550 | 66,500 |
| 2022/06/09 | 5,630 | 5,660 | 5,600 | 5,620 | 50,400 |
| 2022/06/08 | 5,610 | 5,700 | 5,610 | 5,640 | 111,400 |
| 2022/06/07 | 5,460 | 5,570 | 5,430 | 5,510 | 127,700 |
| 2022/06/06 | 5,350 | 5,460 | 5,320 | 5,450 | 72,800 |
| 2022/06/03 | 5,420 | 5,420 | 5,270 | 5,300 | 70,200 |
| 2022/06/02 | 5,400 | 5,440 | 5,360 | 5,360 | 46,300 |
| 2022/06/01 | 5,310 | 5,420 | 5,310 | 5,400 | 72,600 |
| 2022/05/31 | 5,230 | 5,310 | 5,180 | 5,280 | 143,300 |
| 2022/05/30 | 5,090 | 5,230 | 5,070 | 5,230 | 230,800 |
| 2022/05/27 | 5,070 | 5,080 | 5,030 | 5,050 | 49,700 |
| 2022/05/26 | 5,050 | 5,090 | 5,030 | 5,030 | 62,000 |
| 2022/05/25 | 5,090 | 5,100 | 5,030 | 5,050 | 64,200 |
| 2022/05/24 | 5,090 | 5,100 | 5,040 | 5,050 | 66,900 |
| 2022/05/23 | 5,160 | 5,170 | 5,090 | 5,090 | 48,400 |
| 2022/05/20 | 5,090 | 5,140 | 5,080 | 5,120 | 46,200 |
| 2022/05/19 | 5,050 | 5,140 | 5,050 | 5,130 | 57,900 |
| 2022/05/18 | 5,200 | 5,210 | 5,130 | 5,180 | 41,700 |
| 2022/05/17 | 5,110 | 5,180 | 5,110 | 5,150 | 64,300 |
| 2022/05/16 | 5,260 | 5,270 | 5,100 | 5,110 | 95,300 |
| 2022/05/13 | 5,080 | 5,270 | 5,080 | 5,210 | 199,900 |
| 2022/05/12 | 5,300 | 5,320 | 5,030 | 5,120 | 174,800 |
| 2022/05/11 | 5,270 | 5,290 | 5,200 | 5,270 | 66,800 |
| 2022/05/10 | 5,180 | 5,320 | 5,170 | 5,310 | 80,500 |
| 2022/05/09 | 5,300 | 5,300 | 5,180 | 5,240 | 81,600 |
| 2022/05/06 | 5,150 | 5,290 | 5,150 | 5,280 | 87,600 |
| 2022/05/02 | 5,220 | 5,230 | 5,160 | 5,210 | 59,600 |
| 2022/04/28 | 5,140 | 5,250 | 5,130 | 5,240 | 103,800 |
| 2022/04/27 | 5,150 | 5,150 | 5,020 | 5,040 | 283,700 |
| 2022/04/26 | 5,190 | 5,220 | 5,160 | 5,170 | 78,900 |
| 2022/04/25 | 5,200 | 5,210 | 5,170 | 5,190 | 87,700 |
| 2022/04/22 | 5,250 | 5,330 | 5,250 | 5,320 | 55,100 |
| 2022/04/21 | 5,290 | 5,340 | 5,270 | 5,290 | 43,800 |
| 2022/04/20 | 5,290 | 5,310 | 5,250 | 5,300 | 57,500 |
| 2022/04/19 | 5,140 | 5,220 | 5,130 | 5,210 | 68,500 |
| 2022/04/18 | 5,090 | 5,110 | 5,060 | 5,090 | 62,200 |
| 2022/04/15 | 5,180 | 5,200 | 5,130 | 5,140 | 48,900 |
| 2022/04/14 | 5,250 | 5,260 | 5,220 | 5,250 | 29,800 |
| 2022/04/13 | 5,160 | 5,210 | 5,160 | 5,190 | 73,800 |
| 2022/04/12 | 5,140 | 5,180 | 5,120 | 5,130 | 75,800 |
| 2022/04/11 | 5,180 | 5,220 | 5,150 | 5,150 | 72,100 |
| 2022/04/08 | 5,220 | 5,230 | 5,140 | 5,170 | 116,700 |
| 2022/04/07 | 5,120 | 5,160 | 5,100 | 5,150 | 124,300 |
| 2022/04/06 | 5,260 | 5,280 | 5,160 | 5,170 | 147,500 |
| 2022/04/05 | 5,350 | 5,370 | 5,280 | 5,290 | 85,500 |
| 2022/04/04 | 5,320 | 5,340 | 5,280 | 5,340 | 81,500 |
| 2022/04/01 | 5,290 | 5,390 | 5,260 | 5,380 | 77,700 |
| 2022/03/31 | 5,300 | 5,420 | 5,300 | 5,330 | 147,300 |
| 2022/03/30 | 5,390 | 5,410 | 5,330 | 5,370 | 149,700 |
| 2022/03/29 | 5,520 | 5,550 | 5,490 | 5,520 | 101,300 |
| 2022/03/28 | 5,580 | 5,580 | 5,470 | 5,500 | 78,400 |
| 2022/03/25 | 5,610 | 5,620 | 5,550 | 5,580 | 79,300 |
| 2022/03/24 | 5,470 | 5,520 | 5,450 | 5,520 | 51,700 |
| 2022/03/23 | 5,510 | 5,590 | 5,470 | 5,560 | 82,900 |
| 2022/03/22 | 5,450 | 5,520 | 5,450 | 5,470 | 75,900 |
| 2022/03/18 | 5,380 | 5,490 | 5,380 | 5,440 | 223,600 |
| 2022/03/17 | 5,390 | 5,460 | 5,370 | 5,430 | 134,500 |
| 2022/03/16 | 5,440 | 5,470 | 5,400 | 5,420 | 99,500 |
| 2022/03/15 | 5,280 | 5,410 | 5,270 | 5,380 | 90,800 |
| 2022/03/14 | 5,360 | 5,380 | 5,280 | 5,310 | 72,200 |
| 2022/03/11 | 5,300 | 5,310 | 5,240 | 5,290 | 89,700 |
| 2022/03/10 | 5,160 | 5,360 | 5,150 | 5,340 | 116,600 |
| 2022/03/09 | 5,060 | 5,100 | 4,985 | 4,990 | 126,800 |
| 2022/03/08 | 5,270 | 5,300 | 5,080 | 5,080 | 140,900 |
| 2022/03/07 | 5,470 | 5,500 | 5,320 | 5,370 | 154,100 |
| 2022/03/04 | 5,530 | 5,530 | 5,450 | 5,460 | 80,600 |
| 2022/03/03 | 5,470 | 5,600 | 5,460 | 5,570 | 103,200 |
| 2022/03/02 | 5,490 | 5,530 | 5,390 | 5,400 | 113,700 |
| 2022/03/01 | 5,540 | 5,610 | 5,510 | 5,530 | 142,700 |
| 2022/02/28 | 5,520 | 5,630 | 5,520 | 5,600 | 104,100 |
| 2022/02/25 | 5,530 | 5,550 | 5,400 | 5,440 | 105,900 |
| 2022/02/24 | 5,470 | 5,540 | 5,420 | 5,510 | 107,100 |
| 2022/02/22 | 5,590 | 5,590 | 5,450 | 5,480 | 101,500 |
| 2022/02/21 | 5,690 | 5,710 | 5,620 | 5,680 | 67,600 |
| 2022/02/18 | 5,810 | 5,860 | 5,790 | 5,800 | 41,600 |
| 2022/02/17 | 5,950 | 5,980 | 5,880 | 5,890 | 52,700 |
| 2022/02/16 | 5,940 | 5,980 | 5,900 | 5,980 | 85,200 |
| 2022/02/15 | 5,710 | 5,810 | 5,710 | 5,750 | 81,900 |
| 2022/02/14 | 5,690 | 5,760 | 5,690 | 5,710 | 59,900 |
| 2022/02/10 | 5,860 | 5,870 | 5,780 | 5,810 | 68,400 |
| 2022/02/09 | 5,830 | 5,850 | 5,760 | 5,830 | 70,400 |
| 2022/02/08 | 5,920 | 5,940 | 5,820 | 5,850 | 116,700 |
| 2022/02/07 | 6,000 | 6,100 | 5,900 | 5,980 | 208,300 |
| 2022/02/04 | 5,720 | 5,960 | 5,720 | 5,920 | 251,400 |
| 2022/02/03 | 5,530 | 5,790 | 5,470 | 5,690 | 297,400 |
| 2022/02/02 | 5,360 | 5,450 | 5,360 | 5,430 | 61,200 |
| 2022/02/01 | 5,300 | 5,380 | 5,290 | 5,300 | 78,000 |
| 2022/01/31 | 5,380 | 5,410 | 5,310 | 5,380 | 56,900 |
| 2022/01/28 | 5,370 | 5,430 | 5,370 | 5,430 | 53,900 |
| 2022/01/27 | 5,340 | 5,360 | 5,260 | 5,330 | 88,400 |
| 2022/01/26 | 5,370 | 5,370 | 5,300 | 5,310 | 40,100 |
| 2022/01/25 | 5,320 | 5,330 | 5,240 | 5,300 | 63,500 |
| 2022/01/24 | 5,300 | 5,360 | 5,290 | 5,360 | 48,700 |
| 2022/01/21 | 5,270 | 5,360 | 5,250 | 5,350 | 54,600 |
| 2022/01/20 | 5,260 | 5,350 | 5,260 | 5,320 | 67,200 |
| 2022/01/19 | 5,260 | 5,330 | 5,260 | 5,300 | 89,000 |
| 2022/01/18 | 5,390 | 5,420 | 5,280 | 5,300 | 105,500 |
| 2022/01/17 | 5,350 | 5,420 | 5,340 | 5,380 | 75,200 |
| 2022/01/14 | 5,470 | 5,470 | 5,290 | 5,320 | 81,300 |
| 2022/01/13 | 5,470 | 5,510 | 5,460 | 5,480 | 39,800 |
| 2022/01/12 | 5,420 | 5,490 | 5,410 | 5,470 | 58,900 |
| 2022/01/11 | 5,340 | 5,390 | 5,330 | 5,370 | 60,900 |
| 2022/01/07 | 5,350 | 5,430 | 5,310 | 5,360 | 44,300 |
| 2022/01/06 | 5,420 | 5,460 | 5,350 | 5,360 | 66,700 |
| 2022/01/05 | 5,400 | 5,450 | 5,370 | 5,450 | 69,300 |
| 2022/01/04 | 5,310 | 5,370 | 5,290 | 5,360 | 41,400 |