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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,906 | 1,943 | 1,863 | 1,890 | 1,814,900 |
| 2024/11/07 | 1,715 | 1,911 | 1,709 | 1,890 | 2,322,100 |
| 2024/11/06 | 1,703 | 1,722 | 1,682 | 1,693 | 466,700 |
| 2024/11/05 | 1,694 | 1,703 | 1,686 | 1,703 | 362,000 |
| 2024/11/01 | 1,705 | 1,709 | 1,687 | 1,694 | 323,200 |
| 2024/10/31 | 1,718 | 1,729 | 1,702 | 1,721 | 524,500 |
| 2024/10/30 | 1,715 | 1,720 | 1,702 | 1,706 | 1,308,100 |
| 2024/10/29 | 1,710 | 1,720 | 1,702 | 1,706 | 300,400 |
| 2024/10/28 | 1,690 | 1,707 | 1,687 | 1,700 | 281,600 |
| 2024/10/25 | 1,715 | 1,715 | 1,686 | 1,697 | 408,300 |
| 2024/10/24 | 1,691 | 1,712 | 1,687 | 1,706 | 384,800 |
| 2024/10/23 | 1,705 | 1,723 | 1,700 | 1,701 | 288,800 |
| 2024/10/22 | 1,730 | 1,733 | 1,709 | 1,716 | 278,100 |
| 2024/10/21 | 1,747 | 1,751 | 1,731 | 1,738 | 325,700 |
| 2024/10/18 | 1,760 | 1,762 | 1,746 | 1,746 | 382,500 |
| 2024/10/17 | 1,764 | 1,766 | 1,750 | 1,755 | 372,900 |
| 2024/10/16 | 1,760 | 1,780 | 1,751 | 1,759 | 505,200 |
| 2024/10/15 | 1,815 | 1,821 | 1,769 | 1,774 | 593,900 |
| 2024/10/11 | 1,790 | 1,809 | 1,788 | 1,803 | 465,800 |
| 2024/10/10 | 1,798 | 1,807 | 1,787 | 1,798 | 441,900 |
| 2024/10/09 | 1,800 | 1,807 | 1,769 | 1,785 | 415,200 |
| 2024/10/08 | 1,786 | 1,803 | 1,778 | 1,791 | 516,600 |
| 2024/10/07 | 1,800 | 1,808 | 1,791 | 1,795 | 537,400 |
| 2024/10/04 | 1,773 | 1,798 | 1,773 | 1,793 | 445,000 |
| 2024/10/03 | 1,783 | 1,791 | 1,758 | 1,776 | 501,900 |
| 2024/10/02 | 1,759 | 1,765 | 1,753 | 1,761 | 416,600 |
| 2024/10/01 | 1,740 | 1,765 | 1,732 | 1,758 | 469,200 |
| 2024/09/30 | 1,700 | 1,744 | 1,694 | 1,734 | 458,500 |
| 2024/09/27 | 1,750 | 1,756 | 1,730 | 1,754 | 579,600 |
| 2024/09/26 | 1,750 | 1,785 | 1,746 | 1,782 | 710,600 |
| 2024/09/25 | 1,726 | 1,741 | 1,714 | 1,741 | 811,100 |
| 2024/09/24 | 1,746 | 1,746 | 1,715 | 1,718 | 709,600 |
| 2024/09/20 | 1,723 | 1,763 | 1,723 | 1,746 | 968,700 |
| 2024/09/19 | 1,707 | 1,721 | 1,703 | 1,709 | 659,200 |
| 2024/09/18 | 1,697 | 1,710 | 1,684 | 1,697 | 586,100 |
| 2024/09/17 | 1,695 | 1,703 | 1,678 | 1,697 | 650,100 |
| 2024/09/13 | 1,698 | 1,700 | 1,683 | 1,691 | 438,000 |
| 2024/09/12 | 1,701 | 1,723 | 1,690 | 1,706 | 806,500 |
| 2024/09/11 | 1,690 | 1,693 | 1,670 | 1,682 | 921,600 |
| 2024/09/10 | 1,679 | 1,681 | 1,665 | 1,669 | 374,700 |
| 2024/09/09 | 1,663 | 1,685 | 1,650 | 1,672 | 448,300 |
| 2024/09/06 | 1,707 | 1,710 | 1,681 | 1,688 | 428,200 |
| 2024/09/05 | 1,680 | 1,714 | 1,668 | 1,706 | 433,000 |
| 2024/09/04 | 1,696 | 1,715 | 1,685 | 1,691 | 620,400 |
| 2024/09/03 | 1,709 | 1,731 | 1,706 | 1,731 | 385,400 |
| 2024/09/02 | 1,698 | 1,710 | 1,688 | 1,709 | 418,500 |
| 2024/08/30 | 1,681 | 1,690 | 1,663 | 1,683 | 539,600 |
| 2024/08/29 | 1,689 | 1,694 | 1,673 | 1,680 | 503,100 |
| 2024/08/28 | 1,705 | 1,709 | 1,689 | 1,701 | 412,500 |
| 2024/08/27 | 1,710 | 1,723 | 1,701 | 1,712 | 577,000 |
| 2024/08/26 | 1,700 | 1,718 | 1,690 | 1,711 | 587,400 |
| 2024/08/23 | 1,688 | 1,700 | 1,677 | 1,700 | 415,000 |
| 2024/08/22 | 1,671 | 1,690 | 1,671 | 1,688 | 493,400 |
| 2024/08/21 | 1,658 | 1,667 | 1,647 | 1,656 | 419,100 |
| 2024/08/20 | 1,631 | 1,673 | 1,630 | 1,670 | 700,700 |
| 2024/08/19 | 1,605 | 1,625 | 1,593 | 1,615 | 628,400 |
| 2024/08/16 | 1,611 | 1,617 | 1,596 | 1,606 | 620,300 |
| 2024/08/15 | 1,593 | 1,618 | 1,586 | 1,588 | 767,600 |
| 2024/08/14 | 1,576 | 1,592 | 1,562 | 1,584 | 593,500 |
| 2024/08/13 | 1,558 | 1,588 | 1,558 | 1,579 | 639,900 |
| 2024/08/09 | 1,576 | 1,603 | 1,550 | 1,558 | 730,400 |
| 2024/08/08 | 1,596 | 1,645 | 1,563 | 1,572 | 1,037,800 |
| 2024/08/07 | 1,507 | 1,566 | 1,489 | 1,526 | 562,600 |
| 2024/08/06 | 1,508 | 1,554 | 1,428 | 1,514 | 748,200 |
| 2024/08/05 | 1,495 | 1,506 | 1,399 | 1,418 | 846,200 |
| 2024/08/02 | 1,552 | 1,565 | 1,523 | 1,550 | 473,100 |
| 2024/08/01 | 1,596 | 1,609 | 1,563 | 1,576 | 389,700 |
| 2024/07/31 | 1,620 | 1,638 | 1,606 | 1,636 | 381,600 |
| 2024/07/30 | 1,612 | 1,625 | 1,610 | 1,613 | 200,400 |
| 2024/07/29 | 1,605 | 1,628 | 1,601 | 1,619 | 210,300 |
| 2024/07/26 | 1,608 | 1,609 | 1,592 | 1,595 | 275,600 |
| 2024/07/25 | 1,614 | 1,617 | 1,588 | 1,595 | 488,300 |
| 2024/07/24 | 1,629 | 1,629 | 1,604 | 1,605 | 383,400 |
| 2024/07/23 | 1,619 | 1,637 | 1,616 | 1,629 | 214,000 |
| 2024/07/22 | 1,631 | 1,631 | 1,610 | 1,621 | 278,700 |
| 2024/07/19 | 1,644 | 1,645 | 1,624 | 1,632 | 245,600 |
| 2024/07/18 | 1,630 | 1,653 | 1,623 | 1,642 | 516,700 |
| 2024/07/17 | 1,650 | 1,650 | 1,638 | 1,648 | 224,000 |
| 2024/07/16 | 1,646 | 1,656 | 1,638 | 1,647 | 408,500 |
| 2024/07/12 | 1,630 | 1,651 | 1,627 | 1,649 | 318,100 |
| 2024/07/11 | 1,648 | 1,652 | 1,634 | 1,637 | 357,700 |
| 2024/07/10 | 1,630 | 1,642 | 1,617 | 1,641 | 301,100 |
| 2024/07/09 | 1,623 | 1,642 | 1,623 | 1,635 | 275,200 |
| 2024/07/08 | 1,611 | 1,621 | 1,609 | 1,615 | 208,100 |
| 2024/07/05 | 1,635 | 1,636 | 1,605 | 1,611 | 318,800 |
| 2024/07/04 | 1,637 | 1,647 | 1,630 | 1,635 | 292,200 |
| 2024/07/03 | 1,617 | 1,650 | 1,617 | 1,642 | 349,000 |
| 2024/07/02 | 1,612 | 1,624 | 1,611 | 1,617 | 247,800 |
| 2024/07/01 | 1,615 | 1,655 | 1,607 | 1,625 | 512,000 |
| 2024/06/28 | 1,599 | 1,610 | 1,590 | 1,607 | 279,300 |
| 2024/06/27 | 1,594 | 1,599 | 1,590 | 1,595 | 245,400 |
| 2024/06/26 | 1,595 | 1,606 | 1,589 | 1,593 | 273,500 |
| 2024/06/25 | 1,591 | 1,599 | 1,584 | 1,595 | 282,100 |
| 2024/06/24 | 1,596 | 1,597 | 1,570 | 1,583 | 415,000 |
| 2024/06/21 | 1,570 | 1,589 | 1,565 | 1,584 | 718,200 |
| 2024/06/20 | 1,567 | 1,569 | 1,554 | 1,566 | 302,700 |
| 2024/06/19 | 1,565 | 1,573 | 1,556 | 1,557 | 207,400 |
| 2024/06/18 | 1,535 | 1,558 | 1,535 | 1,556 | 310,600 |
| 2024/06/17 | 1,541 | 1,543 | 1,516 | 1,538 | 248,700 |
| 2024/06/14 | 1,527 | 1,548 | 1,520 | 1,548 | 380,800 |
| 2024/06/13 | 1,573 | 1,573 | 1,522 | 1,524 | 235,000 |
| 2024/06/12 | 1,556 | 1,582 | 1,552 | 1,572 | 339,700 |
| 2024/06/11 | 1,570 | 1,572 | 1,547 | 1,550 | 234,700 |
| 2024/06/10 | 1,560 | 1,571 | 1,558 | 1,566 | 216,800 |
| 2024/06/07 | 1,550 | 1,564 | 1,546 | 1,558 | 207,800 |
| 2024/06/06 | 1,572 | 1,573 | 1,545 | 1,550 | 439,800 |
| 2024/06/05 | 1,587 | 1,587 | 1,563 | 1,578 | 303,400 |
| 2024/06/04 | 1,615 | 1,628 | 1,588 | 1,599 | 326,900 |
| 2024/06/03 | 1,658 | 1,668 | 1,631 | 1,632 | 281,300 |
| 2024/05/31 | 1,635 | 1,659 | 1,631 | 1,656 | 753,900 |
| 2024/05/30 | 1,599 | 1,622 | 1,590 | 1,618 | 424,000 |
| 2024/05/29 | 1,593 | 1,623 | 1,588 | 1,607 | 424,800 |
| 2024/05/28 | 1,590 | 1,592 | 1,580 | 1,589 | 209,100 |
| 2024/05/27 | 1,595 | 1,597 | 1,570 | 1,588 | 291,400 |
| 2024/05/24 | 1,582 | 1,607 | 1,580 | 1,597 | 352,200 |
| 2024/05/23 | 1,574 | 1,592 | 1,554 | 1,592 | 279,300 |
| 2024/05/22 | 1,574 | 1,578 | 1,564 | 1,571 | 291,900 |
| 2024/05/21 | 1,582 | 1,603 | 1,576 | 1,583 | 344,000 |
| 2024/05/20 | 1,570 | 1,590 | 1,569 | 1,582 | 320,300 |
| 2024/05/17 | 1,550 | 1,573 | 1,548 | 1,570 | 307,600 |
| 2024/05/16 | 1,573 | 1,587 | 1,543 | 1,559 | 338,000 |
| 2024/05/15 | 1,580 | 1,588 | 1,560 | 1,567 | 512,400 |
| 2024/05/14 | 1,599 | 1,628 | 1,561 | 1,580 | 818,200 |
| 2024/05/13 | 1,518 | 1,535 | 1,506 | 1,533 | 267,200 |
| 2024/05/10 | 1,521 | 1,529 | 1,501 | 1,518 | 252,800 |
| 2024/05/09 | 1,504 | 1,525 | 1,499 | 1,519 | 301,900 |
| 2024/05/08 | 1,485 | 1,497 | 1,483 | 1,491 | 257,800 |
| 2024/05/07 | 1,495 | 1,499 | 1,481 | 1,488 | 316,100 |
| 2024/05/02 | 1,500 | 1,503 | 1,490 | 1,494 | 220,600 |
| 2024/05/01 | 1,492 | 1,503 | 1,488 | 1,502 | 204,900 |
| 2024/04/30 | 1,500 | 1,512 | 1,485 | 1,501 | 375,600 |
| 2024/04/26 | 1,471 | 1,493 | 1,461 | 1,492 | 320,800 |
| 2024/04/25 | 1,475 | 1,488 | 1,474 | 1,478 | 273,500 |
| 2024/04/24 | 1,481 | 1,484 | 1,465 | 1,475 | 236,900 |
| 2024/04/23 | 1,491 | 1,500 | 1,478 | 1,483 | 240,300 |
| 2024/04/22 | 1,480 | 1,494 | 1,477 | 1,488 | 222,400 |
| 2024/04/19 | 1,487 | 1,492 | 1,456 | 1,471 | 281,000 |
| 2024/04/18 | 1,483 | 1,495 | 1,477 | 1,488 | 164,900 |
| 2024/04/17 | 1,508 | 1,508 | 1,472 | 1,474 | 196,200 |
| 2024/04/16 | 1,508 | 1,517 | 1,490 | 1,501 | 262,100 |
| 2024/04/15 | 1,523 | 1,524 | 1,504 | 1,523 | 235,600 |
| 2024/04/12 | 1,551 | 1,551 | 1,525 | 1,528 | 325,100 |
| 2024/04/11 | 1,525 | 1,555 | 1,523 | 1,546 | 381,300 |
| 2024/04/10 | 1,507 | 1,534 | 1,503 | 1,531 | 300,100 |
| 2024/04/09 | 1,496 | 1,509 | 1,493 | 1,508 | 304,100 |
| 2024/04/08 | 1,472 | 1,498 | 1,467 | 1,497 | 301,400 |
| 2024/04/05 | 1,451 | 1,468 | 1,450 | 1,468 | 206,800 |
| 2024/04/04 | 1,467 | 1,468 | 1,456 | 1,461 | 289,100 |
| 2024/04/03 | 1,442 | 1,466 | 1,434 | 1,454 | 293,500 |
| 2024/04/02 | 1,454 | 1,454 | 1,434 | 1,447 | 343,800 |
| 2024/04/01 | 1,470 | 1,474 | 1,443 | 1,450 | 363,300 |
| 2024/03/29 | 1,476 | 1,483 | 1,451 | 1,466 | 376,600 |
| 2024/03/28 | 1,500 | 1,510 | 1,475 | 1,476 | 342,700 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 6,050 | 6,066 | 5,977 | 6,041 | 123,300 |
| 2024/03/26 | 6,000 | 6,040 | 5,984 | 6,024 | 99,700 |
| 2024/03/25 | 6,026 | 6,026 | 5,931 | 5,974 | 115,200 |
| 2024/03/22 | 6,009 | 6,026 | 5,958 | 6,018 | 99,500 |
| 2024/03/21 | 5,904 | 5,959 | 5,874 | 5,946 | 99,500 |
| 2024/03/19 | 5,820 | 5,876 | 5,779 | 5,852 | 77,700 |
| 2024/03/18 | 5,800 | 5,847 | 5,789 | 5,820 | 78,800 |
| 2024/03/15 | 5,740 | 5,759 | 5,716 | 5,755 | 85,200 |
| 2024/03/14 | 5,740 | 5,742 | 5,709 | 5,737 | 69,900 |
| 2024/03/13 | 5,699 | 5,746 | 5,663 | 5,700 | 76,400 |
| 2024/03/12 | 5,688 | 5,688 | 5,562 | 5,652 | 87,900 |
| 2024/03/11 | 5,776 | 5,806 | 5,592 | 5,651 | 130,600 |
| 2024/03/08 | 5,671 | 5,821 | 5,671 | 5,810 | 129,600 |
| 2024/03/07 | 5,680 | 5,715 | 5,659 | 5,706 | 91,100 |
| 2024/03/06 | 5,597 | 5,676 | 5,590 | 5,658 | 81,100 |
| 2024/03/05 | 5,612 | 5,625 | 5,556 | 5,610 | 83,700 |
| 2024/03/04 | 5,670 | 5,670 | 5,597 | 5,614 | 77,500 |
| 2024/03/01 | 5,629 | 5,661 | 5,594 | 5,642 | 104,800 |
| 2024/02/29 | 5,630 | 5,650 | 5,591 | 5,611 | 95,000 |
| 2024/02/28 | 5,646 | 5,670 | 5,628 | 5,638 | 54,100 |
| 2024/02/27 | 5,677 | 5,695 | 5,645 | 5,646 | 57,900 |
| 2024/02/26 | 5,650 | 5,701 | 5,649 | 5,649 | 83,100 |
| 2024/02/22 | 5,705 | 5,705 | 5,639 | 5,642 | 80,400 |
| 2024/02/21 | 5,651 | 5,666 | 5,610 | 5,643 | 72,000 |
| 2024/02/20 | 5,702 | 5,711 | 5,642 | 5,669 | 83,500 |
| 2024/02/19 | 5,695 | 5,710 | 5,664 | 5,702 | 104,500 |
| 2024/02/16 | 5,528 | 5,675 | 5,524 | 5,662 | 129,100 |
| 2024/02/15 | 5,515 | 5,527 | 5,460 | 5,503 | 84,400 |
| 2024/02/14 | 5,508 | 5,512 | 5,441 | 5,474 | 80,900 |
| 2024/02/13 | 5,520 | 5,556 | 5,481 | 5,547 | 77,400 |
| 2024/02/09 | 5,561 | 5,561 | 5,483 | 5,483 | 76,600 |
| 2024/02/08 | 5,638 | 5,640 | 5,530 | 5,561 | 88,200 |
| 2024/02/07 | 5,531 | 5,650 | 5,531 | 5,583 | 174,800 |
| 2024/02/06 | 5,561 | 5,632 | 5,559 | 5,566 | 111,100 |
| 2024/02/05 | 5,550 | 5,611 | 5,536 | 5,595 | 113,100 |
| 2024/02/02 | 5,513 | 5,546 | 5,509 | 5,531 | 51,900 |
| 2024/02/01 | 5,549 | 5,550 | 5,491 | 5,520 | 97,800 |
| 2024/01/31 | 5,495 | 5,571 | 5,490 | 5,565 | 107,800 |
| 2024/01/30 | 5,560 | 5,560 | 5,493 | 5,495 | 91,600 |
| 2024/01/29 | 5,508 | 5,555 | 5,508 | 5,550 | 95,700 |
| 2024/01/26 | 5,470 | 5,531 | 5,460 | 5,501 | 94,000 |
| 2024/01/25 | 5,468 | 5,504 | 5,456 | 5,501 | 74,400 |
| 2024/01/24 | 5,464 | 5,489 | 5,451 | 5,463 | 107,100 |
| 2024/01/23 | 5,515 | 5,531 | 5,450 | 5,464 | 103,500 |
| 2024/01/22 | 5,500 | 5,521 | 5,481 | 5,516 | 80,800 |
| 2024/01/19 | 5,491 | 5,515 | 5,476 | 5,490 | 85,700 |
| 2024/01/18 | 5,494 | 5,523 | 5,471 | 5,474 | 93,900 |
| 2024/01/17 | 5,508 | 5,553 | 5,497 | 5,506 | 87,100 |
| 2024/01/16 | 5,555 | 5,555 | 5,482 | 5,482 | 93,000 |
| 2024/01/15 | 5,550 | 5,567 | 5,535 | 5,559 | 65,100 |
| 2024/01/12 | 5,594 | 5,596 | 5,503 | 5,539 | 92,000 |
| 2024/01/11 | 5,590 | 5,614 | 5,575 | 5,585 | 111,700 |
| 2024/01/10 | 5,569 | 5,588 | 5,546 | 5,565 | 105,900 |
| 2024/01/09 | 5,564 | 5,608 | 5,532 | 5,565 | 128,400 |
| 2024/01/05 | 5,525 | 5,548 | 5,492 | 5,539 | 91,400 |
| 2024/01/04 | 5,436 | 5,518 | 5,398 | 5,510 | 189,900 |