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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,400 | 5,451 | 5,400 | 5,434 | 105,000 |
| 2023/12/28 | 5,340 | 5,401 | 5,340 | 5,401 | 162,700 |
| 2023/12/27 | 5,350 | 5,355 | 5,333 | 5,350 | 86,800 |
| 2023/12/26 | 5,290 | 5,331 | 5,285 | 5,326 | 85,200 |
| 2023/12/25 | 5,334 | 5,350 | 5,286 | 5,287 | 139,900 |
| 2023/12/22 | 5,281 | 5,299 | 5,275 | 5,295 | 208,800 |
| 2023/12/21 | 5,303 | 5,303 | 5,266 | 5,285 | 176,300 |
| 2023/12/20 | 5,270 | 5,303 | 5,251 | 5,291 | 247,400 |
| 2023/12/19 | 5,320 | 5,320 | 5,236 | 5,280 | 206,100 |
| 2023/12/18 | 5,230 | 5,260 | 5,193 | 5,260 | 130,700 |
| 2023/12/15 | 5,238 | 5,273 | 5,223 | 5,269 | 167,800 |
| 2023/12/14 | 5,232 | 5,256 | 5,223 | 5,233 | 97,100 |
| 2023/12/13 | 5,224 | 5,245 | 5,206 | 5,232 | 93,800 |
| 2023/12/12 | 5,258 | 5,271 | 5,201 | 5,201 | 86,300 |
| 2023/12/11 | 5,242 | 5,271 | 5,236 | 5,258 | 105,100 |
| 2023/12/08 | 5,225 | 5,250 | 5,209 | 5,230 | 136,100 |
| 2023/12/07 | 5,237 | 5,274 | 5,214 | 5,256 | 148,600 |
| 2023/12/06 | 5,247 | 5,319 | 5,238 | 5,313 | 150,500 |
| 2023/12/05 | 5,288 | 5,300 | 5,246 | 5,258 | 114,400 |
| 2023/12/04 | 5,340 | 5,340 | 5,291 | 5,292 | 82,100 |
| 2023/12/01 | 5,393 | 5,404 | 5,324 | 5,340 | 126,600 |
| 2023/11/30 | 5,337 | 5,384 | 5,310 | 5,351 | 143,600 |
| 2023/11/29 | 5,350 | 5,367 | 5,341 | 5,349 | 46,600 |
| 2023/11/28 | 5,414 | 5,414 | 5,338 | 5,353 | 85,100 |
| 2023/11/27 | 5,460 | 5,464 | 5,337 | 5,366 | 222,900 |
| 2023/11/24 | 5,320 | 5,337 | 5,314 | 5,322 | 62,800 |
| 2023/11/22 | 5,312 | 5,340 | 5,306 | 5,334 | 67,300 |
| 2023/11/21 | 5,288 | 5,326 | 5,286 | 5,312 | 81,800 |
| 2023/11/20 | 5,298 | 5,343 | 5,291 | 5,305 | 132,400 |
| 2023/11/17 | 5,167 | 5,272 | 5,161 | 5,272 | 201,000 |
| 2023/11/16 | 5,317 | 5,328 | 5,268 | 5,305 | 73,200 |
| 2023/11/15 | 5,327 | 5,353 | 5,308 | 5,324 | 60,500 |
| 2023/11/14 | 5,331 | 5,335 | 5,309 | 5,309 | 85,000 |
| 2023/11/13 | 5,333 | 5,354 | 5,300 | 5,318 | 91,200 |
| 2023/11/10 | 5,334 | 5,357 | 5,302 | 5,313 | 84,700 |
| 2023/11/09 | 5,254 | 5,368 | 5,254 | 5,347 | 120,800 |
| 2023/11/08 | 5,354 | 5,414 | 5,203 | 5,245 | 321,000 |
| 2023/11/07 | 5,596 | 5,666 | 5,523 | 5,654 | 101,600 |
| 2023/11/06 | 5,630 | 5,669 | 5,603 | 5,632 | 83,500 |
| 2023/11/02 | 5,629 | 5,630 | 5,548 | 5,579 | 47,400 |
| 2023/11/01 | 5,602 | 5,616 | 5,555 | 5,601 | 77,300 |
| 2023/10/31 | 5,469 | 5,586 | 5,453 | 5,585 | 77,300 |
| 2023/10/30 | 5,479 | 5,491 | 5,417 | 5,440 | 62,000 |
| 2023/10/27 | 5,461 | 5,513 | 5,451 | 5,508 | 56,400 |
| 2023/10/26 | 5,468 | 5,477 | 5,403 | 5,412 | 43,200 |
| 2023/10/25 | 5,500 | 5,500 | 5,446 | 5,446 | 35,600 |
| 2023/10/24 | 5,417 | 5,457 | 5,331 | 5,449 | 65,500 |
| 2023/10/23 | 5,489 | 5,489 | 5,408 | 5,412 | 65,700 |
| 2023/10/20 | 5,440 | 5,471 | 5,413 | 5,445 | 101,400 |
| 2023/10/19 | 5,400 | 5,434 | 5,400 | 5,426 | 40,400 |
| 2023/10/18 | 5,487 | 5,488 | 5,410 | 5,442 | 44,600 |
| 2023/10/17 | 5,490 | 5,513 | 5,446 | 5,453 | 45,900 |
| 2023/10/16 | 5,480 | 5,521 | 5,440 | 5,458 | 42,500 |
| 2023/10/13 | 5,490 | 5,513 | 5,460 | 5,484 | 42,500 |
| 2023/10/12 | 5,508 | 5,549 | 5,478 | 5,549 | 41,800 |
| 2023/10/11 | 5,500 | 5,505 | 5,467 | 5,484 | 50,500 |
| 2023/10/10 | 5,400 | 5,525 | 5,386 | 5,500 | 107,000 |
| 2023/10/06 | 5,344 | 5,381 | 5,325 | 5,359 | 103,800 |
| 2023/10/05 | 5,326 | 5,400 | 5,295 | 5,390 | 105,900 |
| 2023/10/04 | 5,328 | 5,328 | 5,251 | 5,251 | 123,000 |
| 2023/10/03 | 5,383 | 5,411 | 5,315 | 5,328 | 90,200 |
| 2023/10/02 | 5,459 | 5,492 | 5,399 | 5,406 | 63,700 |
| 2023/09/29 | 5,550 | 5,550 | 5,410 | 5,430 | 125,400 |
| 2023/09/28 | 5,476 | 5,528 | 5,470 | 5,483 | 112,900 |
| 2023/09/27 | 5,512 | 5,582 | 5,481 | 5,566 | 90,400 |
| 2023/09/26 | 5,547 | 5,562 | 5,515 | 5,538 | 73,400 |
| 2023/09/25 | 5,561 | 5,561 | 5,490 | 5,506 | 73,900 |
| 2023/09/22 | 5,550 | 5,583 | 5,515 | 5,549 | 56,400 |
| 2023/09/21 | 5,598 | 5,611 | 5,555 | 5,571 | 58,900 |
| 2023/09/20 | 5,670 | 5,676 | 5,570 | 5,582 | 88,300 |
| 2023/09/19 | 5,683 | 5,691 | 5,597 | 5,670 | 84,400 |
| 2023/09/15 | 5,628 | 5,649 | 5,587 | 5,593 | 105,700 |
| 2023/09/14 | 5,529 | 5,642 | 5,529 | 5,628 | 53,400 |
| 2023/09/13 | 5,583 | 5,593 | 5,539 | 5,545 | 42,400 |
| 2023/09/12 | 5,560 | 5,612 | 5,556 | 5,583 | 35,700 |
| 2023/09/11 | 5,571 | 5,591 | 5,512 | 5,543 | 41,600 |
| 2023/09/08 | 5,717 | 5,717 | 5,535 | 5,535 | 91,600 |
| 2023/09/07 | 5,678 | 5,724 | 5,657 | 5,677 | 108,000 |
| 2023/09/06 | 5,616 | 5,631 | 5,593 | 5,626 | 61,300 |
| 2023/09/05 | 5,663 | 5,663 | 5,602 | 5,650 | 51,200 |
| 2023/09/04 | 5,601 | 5,666 | 5,594 | 5,661 | 78,500 |
| 2023/09/01 | 5,570 | 5,600 | 5,547 | 5,581 | 80,100 |
| 2023/08/31 | 5,501 | 5,572 | 5,501 | 5,547 | 106,200 |
| 2023/08/30 | 5,536 | 5,538 | 5,488 | 5,512 | 106,000 |
| 2023/08/29 | 5,444 | 5,469 | 5,407 | 5,457 | 54,800 |
| 2023/08/28 | 5,353 | 5,450 | 5,353 | 5,437 | 81,700 |
| 2023/08/25 | 5,336 | 5,351 | 5,311 | 5,336 | 46,600 |
| 2023/08/24 | 5,355 | 5,355 | 5,318 | 5,339 | 34,100 |
| 2023/08/23 | 5,297 | 5,360 | 5,291 | 5,348 | 58,900 |
| 2023/08/22 | 5,270 | 5,324 | 5,255 | 5,324 | 66,700 |
| 2023/08/21 | 5,235 | 5,286 | 5,226 | 5,252 | 67,700 |
| 2023/08/18 | 5,267 | 5,267 | 5,211 | 5,235 | 59,300 |
| 2023/08/17 | 5,363 | 5,363 | 5,225 | 5,273 | 83,600 |
| 2023/08/16 | 5,344 | 5,361 | 5,300 | 5,317 | 82,900 |
| 2023/08/15 | 5,458 | 5,474 | 5,361 | 5,371 | 92,100 |
| 2023/08/14 | 5,468 | 5,529 | 5,448 | 5,473 | 65,700 |
| 2023/08/10 | 5,331 | 5,476 | 5,330 | 5,469 | 191,800 |
| 2023/08/09 | 5,550 | 5,573 | 5,326 | 5,393 | 282,700 |
| 2023/08/08 | 5,700 | 5,700 | 5,477 | 5,604 | 290,300 |
| 2023/08/07 | 5,302 | 5,846 | 5,302 | 5,834 | 446,200 |
| 2023/08/04 | 5,303 | 5,343 | 5,290 | 5,306 | 62,200 |
| 2023/08/03 | 5,415 | 5,415 | 5,322 | 5,335 | 89,500 |
| 2023/08/02 | 5,421 | 5,470 | 5,401 | 5,448 | 69,900 |
| 2023/08/01 | 5,459 | 5,475 | 5,435 | 5,454 | 60,300 |
| 2023/07/31 | 5,468 | 5,525 | 5,452 | 5,467 | 104,900 |
| 2023/07/28 | 5,418 | 5,453 | 5,381 | 5,444 | 95,500 |
| 2023/07/27 | 5,417 | 5,450 | 5,379 | 5,448 | 58,400 |
| 2023/07/26 | 5,430 | 5,455 | 5,392 | 5,440 | 62,800 |
| 2023/07/25 | 5,423 | 5,430 | 5,390 | 5,423 | 81,000 |
| 2023/07/24 | 5,287 | 5,374 | 5,287 | 5,357 | 66,700 |
| 2023/07/21 | 5,280 | 5,304 | 5,225 | 5,269 | 146,500 |
| 2023/07/20 | 5,392 | 5,429 | 5,379 | 5,380 | 46,000 |
| 2023/07/19 | 5,378 | 5,395 | 5,343 | 5,387 | 61,000 |
| 2023/07/18 | 5,340 | 5,341 | 5,277 | 5,305 | 34,500 |
| 2023/07/14 | 5,317 | 5,338 | 5,274 | 5,306 | 39,800 |
| 2023/07/13 | 5,277 | 5,306 | 5,244 | 5,293 | 54,300 |
| 2023/07/12 | 5,311 | 5,311 | 5,271 | 5,271 | 48,200 |
| 2023/07/11 | 5,357 | 5,369 | 5,290 | 5,293 | 55,000 |
| 2023/07/10 | 5,319 | 5,388 | 5,310 | 5,357 | 59,400 |
| 2023/07/07 | 5,345 | 5,376 | 5,311 | 5,311 | 61,900 |
| 2023/07/06 | 5,400 | 5,412 | 5,360 | 5,361 | 61,200 |
| 2023/07/05 | 5,377 | 5,446 | 5,351 | 5,435 | 79,500 |
| 2023/07/04 | 5,445 | 5,482 | 5,402 | 5,404 | 71,400 |
| 2023/07/03 | 5,453 | 5,530 | 5,453 | 5,483 | 116,400 |
| 2023/06/30 | 5,420 | 5,423 | 5,360 | 5,370 | 116,400 |
| 2023/06/29 | 5,426 | 5,485 | 5,411 | 5,422 | 102,000 |
| 2023/06/28 | 5,369 | 5,438 | 5,362 | 5,416 | 73,600 |
| 2023/06/27 | 5,393 | 5,394 | 5,315 | 5,339 | 52,600 |
| 2023/06/26 | 5,318 | 5,387 | 5,295 | 5,340 | 66,200 |
| 2023/06/23 | 5,408 | 5,408 | 5,295 | 5,314 | 83,800 |
| 2023/06/22 | 5,390 | 5,427 | 5,382 | 5,392 | 71,800 |
| 2023/06/21 | 5,407 | 5,423 | 5,382 | 5,396 | 63,400 |
| 2023/06/20 | 5,424 | 5,480 | 5,397 | 5,420 | 74,700 |
| 2023/06/19 | 5,430 | 5,503 | 5,410 | 5,459 | 144,300 |
| 2023/06/16 | 5,482 | 5,485 | 5,375 | 5,375 | 329,300 |
| 2023/06/15 | 5,530 | 5,548 | 5,476 | 5,497 | 153,900 |
| 2023/06/14 | 5,545 | 5,598 | 5,525 | 5,571 | 95,900 |
| 2023/06/13 | 5,472 | 5,518 | 5,472 | 5,488 | 126,100 |
| 2023/06/12 | 5,493 | 5,493 | 5,432 | 5,460 | 56,300 |
| 2023/06/09 | 5,389 | 5,461 | 5,389 | 5,456 | 108,600 |
| 2023/06/08 | 5,420 | 5,449 | 5,355 | 5,386 | 100,600 |
| 2023/06/07 | 5,400 | 5,447 | 5,381 | 5,383 | 161,800 |
| 2023/06/06 | 5,328 | 5,352 | 5,276 | 5,350 | 132,300 |
| 2023/06/05 | 5,400 | 5,419 | 5,339 | 5,345 | 132,100 |
| 2023/06/02 | 5,210 | 5,340 | 5,210 | 5,340 | 139,200 |
| 2023/06/01 | 5,150 | 5,250 | 5,150 | 5,190 | 154,300 |
| 2023/05/31 | 5,180 | 5,200 | 5,140 | 5,150 | 215,300 |
| 2023/05/30 | 5,200 | 5,240 | 5,180 | 5,220 | 73,400 |
| 2023/05/29 | 5,250 | 5,250 | 5,200 | 5,220 | 65,400 |
| 2023/05/26 | 5,260 | 5,300 | 5,200 | 5,210 | 104,700 |
| 2023/05/25 | 5,270 | 5,290 | 5,230 | 5,260 | 67,400 |
| 2023/05/24 | 5,290 | 5,320 | 5,240 | 5,270 | 57,300 |
| 2023/05/23 | 5,270 | 5,300 | 5,220 | 5,260 | 73,100 |
| 2023/05/22 | 5,290 | 5,310 | 5,220 | 5,260 | 66,200 |
| 2023/05/19 | 5,340 | 5,360 | 5,250 | 5,270 | 64,100 |
| 2023/05/18 | 5,300 | 5,310 | 5,270 | 5,290 | 42,600 |
| 2023/05/17 | 5,250 | 5,300 | 5,210 | 5,290 | 87,000 |
| 2023/05/16 | 5,270 | 5,270 | 5,180 | 5,240 | 103,800 |
| 2023/05/15 | 5,180 | 5,270 | 5,170 | 5,240 | 133,800 |
| 2023/05/12 | 5,370 | 5,400 | 5,180 | 5,220 | 209,500 |
| 2023/05/11 | 5,440 | 5,450 | 5,370 | 5,390 | 56,600 |
| 2023/05/10 | 5,490 | 5,510 | 5,430 | 5,450 | 67,600 |
| 2023/05/09 | 5,470 | 5,500 | 5,450 | 5,480 | 58,100 |
| 2023/05/08 | 5,460 | 5,510 | 5,460 | 5,480 | 51,700 |
| 2023/05/02 | 5,510 | 5,510 | 5,450 | 5,490 | 46,300 |
| 2023/05/01 | 5,460 | 5,510 | 5,450 | 5,510 | 51,300 |
| 2023/04/28 | 5,450 | 5,450 | 5,390 | 5,430 | 78,800 |
| 2023/04/27 | 5,370 | 5,400 | 5,340 | 5,400 | 93,700 |
| 2023/04/26 | 5,390 | 5,400 | 5,360 | 5,380 | 50,400 |
| 2023/04/25 | 5,490 | 5,510 | 5,430 | 5,440 | 57,500 |
| 2023/04/24 | 5,460 | 5,480 | 5,420 | 5,450 | 65,300 |
| 2023/04/21 | 5,420 | 5,460 | 5,390 | 5,420 | 40,100 |
| 2023/04/20 | 5,400 | 5,450 | 5,400 | 5,420 | 40,100 |
| 2023/04/19 | 5,390 | 5,450 | 5,380 | 5,450 | 52,900 |
| 2023/04/18 | 5,420 | 5,460 | 5,400 | 5,410 | 42,400 |
| 2023/04/17 | 5,390 | 5,420 | 5,370 | 5,410 | 48,000 |
| 2023/04/14 | 5,420 | 5,430 | 5,360 | 5,380 | 49,400 |
| 2023/04/13 | 5,400 | 5,400 | 5,350 | 5,390 | 46,000 |
| 2023/04/12 | 5,430 | 5,440 | 5,400 | 5,400 | 43,100 |
| 2023/04/11 | 5,410 | 5,420 | 5,380 | 5,400 | 58,800 |
| 2023/04/10 | 5,370 | 5,370 | 5,330 | 5,350 | 65,400 |
| 2023/04/07 | 5,280 | 5,320 | 5,260 | 5,310 | 54,100 |
| 2023/04/06 | 5,260 | 5,300 | 5,240 | 5,290 | 97,700 |
| 2023/04/05 | 5,340 | 5,350 | 5,280 | 5,290 | 91,200 |
| 2023/04/04 | 5,390 | 5,420 | 5,360 | 5,390 | 66,400 |
| 2023/04/03 | 5,340 | 5,390 | 5,290 | 5,370 | 72,700 |
| 2023/03/31 | 5,270 | 5,330 | 5,250 | 5,280 | 102,100 |
| 2023/03/30 | 5,280 | 5,290 | 5,170 | 5,190 | 92,600 |
| 2023/03/29 | 5,230 | 5,290 | 5,220 | 5,290 | 170,300 |
| 2023/03/28 | 5,260 | 5,260 | 5,180 | 5,190 | 79,200 |
| 2023/03/27 | 5,240 | 5,260 | 5,210 | 5,230 | 127,300 |
| 2023/03/24 | 5,210 | 5,240 | 5,170 | 5,200 | 184,700 |
| 2023/03/23 | 5,150 | 5,200 | 4,995 | 5,190 | 316,700 |
| 2023/03/22 | 5,590 | 5,590 | 5,430 | 5,470 | 67,100 |
| 2023/03/20 | 5,430 | 5,510 | 5,420 | 5,490 | 59,200 |
| 2023/03/17 | 5,500 | 5,500 | 5,400 | 5,450 | 112,800 |
| 2023/03/16 | 5,480 | 5,520 | 5,430 | 5,480 | 67,900 |
| 2023/03/15 | 5,670 | 5,670 | 5,600 | 5,640 | 34,700 |
| 2023/03/14 | 5,610 | 5,610 | 5,490 | 5,570 | 67,300 |
| 2023/03/13 | 5,830 | 5,830 | 5,720 | 5,750 | 42,700 |
| 2023/03/10 | 5,880 | 5,930 | 5,860 | 5,880 | 84,100 |
| 2023/03/09 | 5,940 | 5,990 | 5,930 | 5,960 | 49,400 |
| 2023/03/08 | 5,850 | 5,920 | 5,850 | 5,900 | 69,800 |
| 2023/03/07 | 5,860 | 5,880 | 5,810 | 5,820 | 59,300 |
| 2023/03/06 | 5,740 | 5,800 | 5,690 | 5,780 | 55,200 |
| 2023/03/03 | 5,700 | 5,770 | 5,680 | 5,760 | 86,500 |
| 2023/03/02 | 5,700 | 5,700 | 5,640 | 5,660 | 44,600 |
| 2023/03/01 | 5,610 | 5,690 | 5,610 | 5,670 | 45,200 |
| 2023/02/28 | 5,720 | 5,720 | 5,640 | 5,650 | 51,400 |
| 2023/02/27 | 5,730 | 5,750 | 5,710 | 5,740 | 27,800 |
| 2023/02/24 | 5,700 | 5,730 | 5,680 | 5,710 | 55,100 |
| 2023/02/22 | 5,710 | 5,710 | 5,650 | 5,670 | 44,600 |
| 2023/02/21 | 5,700 | 5,770 | 5,700 | 5,750 | 38,400 |
| 2023/02/20 | 5,700 | 5,730 | 5,680 | 5,720 | 48,900 |
| 2023/02/17 | 5,610 | 5,680 | 5,610 | 5,650 | 40,700 |
| 2023/02/16 | 5,600 | 5,630 | 5,580 | 5,600 | 22,700 |
| 2023/02/15 | 5,640 | 5,640 | 5,570 | 5,580 | 23,500 |
| 2023/02/14 | 5,640 | 5,640 | 5,550 | 5,580 | 49,400 |
| 2023/02/13 | 5,600 | 5,620 | 5,540 | 5,540 | 32,400 |
| 2023/02/10 | 5,530 | 5,590 | 5,510 | 5,560 | 38,300 |
| 2023/02/09 | 5,440 | 5,550 | 5,440 | 5,530 | 29,600 |
| 2023/02/08 | 5,470 | 5,500 | 5,430 | 5,480 | 51,800 |
| 2023/02/07 | 5,580 | 5,710 | 5,470 | 5,480 | 123,600 |
| 2023/02/06 | 5,390 | 5,620 | 5,250 | 5,480 | 196,300 |
| 2023/02/03 | 5,320 | 5,360 | 5,290 | 5,350 | 76,600 |
| 2023/02/02 | 5,490 | 5,490 | 5,370 | 5,400 | 58,400 |
| 2023/02/01 | 5,530 | 5,540 | 5,490 | 5,490 | 31,800 |
| 2023/01/31 | 5,520 | 5,560 | 5,480 | 5,480 | 48,200 |
| 2023/01/30 | 5,480 | 5,520 | 5,470 | 5,470 | 42,900 |
| 2023/01/27 | 5,490 | 5,540 | 5,460 | 5,490 | 62,500 |
| 2023/01/26 | 5,420 | 5,500 | 5,400 | 5,490 | 81,700 |
| 2023/01/25 | 5,400 | 5,410 | 5,370 | 5,390 | 55,500 |
| 2023/01/24 | 5,340 | 5,380 | 5,320 | 5,370 | 41,300 |
| 2023/01/23 | 5,270 | 5,310 | 5,270 | 5,280 | 38,400 |
| 2023/01/20 | 5,210 | 5,260 | 5,190 | 5,250 | 31,600 |
| 2023/01/19 | 5,230 | 5,250 | 5,200 | 5,220 | 56,300 |
| 2023/01/18 | 5,210 | 5,290 | 5,190 | 5,270 | 55,800 |
| 2023/01/17 | 5,150 | 5,230 | 5,150 | 5,210 | 50,500 |
| 2023/01/16 | 5,170 | 5,180 | 5,150 | 5,150 | 69,700 |
| 2023/01/13 | 5,220 | 5,250 | 5,200 | 5,210 | 51,900 |
| 2023/01/12 | 5,280 | 5,280 | 5,240 | 5,250 | 25,300 |
| 2023/01/11 | 5,260 | 5,300 | 5,250 | 5,280 | 40,400 |
| 2023/01/10 | 5,310 | 5,330 | 5,260 | 5,260 | 48,500 |
| 2023/01/06 | 5,200 | 5,260 | 5,200 | 5,230 | 34,700 |
| 2023/01/05 | 5,170 | 5,220 | 5,170 | 5,220 | 84,200 |
| 2023/01/04 | 5,280 | 5,290 | 5,210 | 5,210 | 70,600 |