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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,640 | 1,642 | 1,628 | 1,630 | 510,700 |
| 2025/06/12 | 1,655 | 1,659 | 1,639 | 1,646 | 549,500 |
| 2025/06/11 | 1,631 | 1,648 | 1,629 | 1,648 | 507,300 |
| 2025/06/10 | 1,634 | 1,643 | 1,629 | 1,631 | 543,700 |
| 2025/06/09 | 1,637 | 1,639 | 1,626 | 1,632 | 574,600 |
| 2025/06/06 | 1,632 | 1,636 | 1,631 | 1,631 | 314,500 |
| 2025/06/05 | 1,633 | 1,636 | 1,624 | 1,630 | 564,500 |
| 2025/06/04 | 1,640 | 1,649 | 1,639 | 1,642 | 412,000 |
| 2025/06/03 | 1,647 | 1,650 | 1,636 | 1,636 | 541,400 |
| 2025/06/02 | 1,655 | 1,660 | 1,639 | 1,651 | 682,500 |
| 2025/05/30 | 1,655 | 1,672 | 1,653 | 1,661 | 1,489,800 |
| 2025/05/29 | 1,669 | 1,677 | 1,653 | 1,655 | 1,328,600 |
| 2025/05/28 | 1,680 | 1,684 | 1,672 | 1,673 | 1,339,100 |
| 2025/05/27 | 1,671 | 1,680 | 1,670 | 1,679 | 369,900 |
| 2025/05/26 | 1,673 | 1,680 | 1,668 | 1,673 | 500,300 |
| 2025/05/23 | 1,652 | 1,672 | 1,652 | 1,666 | 552,100 |
| 2025/05/22 | 1,656 | 1,668 | 1,652 | 1,658 | 535,500 |
| 2025/05/21 | 1,672 | 1,683 | 1,662 | 1,668 | 819,600 |
| 2025/05/20 | 1,659 | 1,662 | 1,646 | 1,648 | 481,700 |
| 2025/05/19 | 1,656 | 1,665 | 1,651 | 1,654 | 423,100 |
| 2025/05/16 | 1,660 | 1,661 | 1,643 | 1,653 | 504,400 |
| 2025/05/15 | 1,645 | 1,664 | 1,631 | 1,664 | 908,400 |
| 2025/05/14 | 1,657 | 1,665 | 1,617 | 1,638 | 1,403,500 |
| 2025/05/13 | 1,727 | 1,732 | 1,620 | 1,659 | 1,586,000 |
| 2025/05/12 | 1,706 | 1,712 | 1,699 | 1,708 | 576,300 |
| 2025/05/09 | 1,695 | 1,709 | 1,691 | 1,703 | 620,500 |
| 2025/05/08 | 1,689 | 1,692 | 1,679 | 1,686 | 384,400 |
| 2025/05/07 | 1,672 | 1,686 | 1,670 | 1,679 | 510,800 |
| 2025/05/02 | 1,669 | 1,680 | 1,663 | 1,670 | 562,800 |
| 2025/05/01 | 1,673 | 1,673 | 1,658 | 1,663 | 515,200 |
| 2025/04/30 | 1,696 | 1,698 | 1,671 | 1,675 | 616,400 |
| 2025/04/28 | 1,688 | 1,695 | 1,670 | 1,688 | 756,500 |
| 2025/04/25 | 1,690 | 1,698 | 1,685 | 1,694 | 467,700 |
| 2025/04/24 | 1,691 | 1,697 | 1,682 | 1,687 | 634,600 |
| 2025/04/23 | 1,679 | 1,689 | 1,676 | 1,682 | 560,900 |
| 2025/04/22 | 1,651 | 1,661 | 1,648 | 1,660 | 456,300 |
| 2025/04/21 | 1,680 | 1,683 | 1,648 | 1,660 | 696,200 |
| 2025/04/18 | 1,662 | 1,686 | 1,659 | 1,686 | 554,600 |
| 2025/04/17 | 1,650 | 1,665 | 1,645 | 1,663 | 409,800 |
| 2025/04/16 | 1,673 | 1,685 | 1,639 | 1,649 | 853,500 |
| 2025/04/15 | 1,660 | 1,785 | 1,642 | 1,674 | 2,547,800 |
| 2025/04/14 | 1,649 | 1,653 | 1,635 | 1,647 | 519,800 |
| 2025/04/11 | 1,600 | 1,621 | 1,575 | 1,616 | 778,600 |
| 2025/04/10 | 1,690 | 1,695 | 1,631 | 1,654 | 847,500 |
| 2025/04/09 | 1,590 | 1,599 | 1,550 | 1,570 | 751,500 |
| 2025/04/08 | 1,601 | 1,635 | 1,597 | 1,619 | 977,100 |
| 2025/04/07 | 1,550 | 1,596 | 1,530 | 1,561 | 1,633,900 |
| 2025/04/04 | 1,660 | 1,671 | 1,619 | 1,646 | 1,084,300 |
| 2025/04/03 | 1,655 | 1,710 | 1,648 | 1,697 | 1,023,300 |
| 2025/04/02 | 1,745 | 1,746 | 1,717 | 1,723 | 640,200 |
| 2025/04/01 | 1,750 | 1,759 | 1,730 | 1,735 | 834,200 |
| 2025/03/31 | 1,780 | 1,781 | 1,735 | 1,742 | 1,285,900 |
| 2025/03/28 | 1,792 | 1,804 | 1,784 | 1,793 | 1,132,400 |
| 2025/03/27 | 1,837 | 1,849 | 1,828 | 1,849 | 1,040,600 |
| 2025/03/26 | 1,847 | 1,849 | 1,835 | 1,843 | 850,100 |
| 2025/03/25 | 1,842 | 1,844 | 1,828 | 1,842 | 824,000 |
| 2025/03/24 | 1,856 | 1,856 | 1,833 | 1,833 | 1,073,300 |
| 2025/03/21 | 1,845 | 1,855 | 1,837 | 1,849 | 1,051,700 |
| 2025/03/19 | 1,835 | 1,850 | 1,830 | 1,842 | 917,900 |
| 2025/03/18 | 1,830 | 1,835 | 1,821 | 1,829 | 714,700 |
| 2025/03/17 | 1,825 | 1,830 | 1,821 | 1,821 | 810,700 |
| 2025/03/14 | 1,810 | 1,822 | 1,805 | 1,815 | 910,200 |
| 2025/03/13 | 1,815 | 1,825 | 1,812 | 1,820 | 952,800 |
| 2025/03/12 | 1,815 | 1,825 | 1,811 | 1,815 | 795,900 |
| 2025/03/11 | 1,820 | 1,824 | 1,800 | 1,816 | 1,063,800 |
| 2025/03/10 | 1,843 | 1,850 | 1,829 | 1,830 | 783,800 |
| 2025/03/07 | 1,836 | 1,856 | 1,828 | 1,845 | 832,300 |
| 2025/03/06 | 1,848 | 1,860 | 1,845 | 1,849 | 540,800 |
| 2025/03/05 | 1,830 | 1,843 | 1,825 | 1,838 | 699,200 |
| 2025/03/04 | 1,830 | 1,841 | 1,820 | 1,831 | 651,800 |
| 2025/03/03 | 1,830 | 1,847 | 1,828 | 1,834 | 756,300 |
| 2025/02/28 | 1,830 | 1,835 | 1,817 | 1,820 | 777,400 |
| 2025/02/27 | 1,834 | 1,841 | 1,822 | 1,838 | 611,500 |
| 2025/02/26 | 1,835 | 1,837 | 1,816 | 1,821 | 605,000 |
| 2025/02/25 | 1,812 | 1,849 | 1,807 | 1,839 | 748,600 |
| 2025/02/21 | 1,810 | 1,840 | 1,807 | 1,830 | 758,100 |
| 2025/02/20 | 1,861 | 1,862 | 1,808 | 1,809 | 1,280,100 |
| 2025/02/19 | 1,878 | 1,887 | 1,875 | 1,876 | 402,500 |
| 2025/02/18 | 1,883 | 1,885 | 1,859 | 1,870 | 612,600 |
| 2025/02/17 | 1,910 | 1,916 | 1,885 | 1,888 | 585,100 |
| 2025/02/14 | 1,890 | 1,908 | 1,887 | 1,905 | 632,700 |
| 2025/02/13 | 1,874 | 1,894 | 1,866 | 1,890 | 501,800 |
| 2025/02/12 | 1,883 | 1,884 | 1,862 | 1,865 | 644,600 |
| 2025/02/10 | 1,879 | 1,895 | 1,871 | 1,880 | 597,900 |
| 2025/02/07 | 1,857 | 1,882 | 1,845 | 1,880 | 788,400 |
| 2025/02/06 | 1,871 | 1,887 | 1,851 | 1,863 | 1,057,300 |
| 2025/02/05 | 1,861 | 1,879 | 1,854 | 1,857 | 531,800 |
| 2025/02/04 | 1,868 | 1,877 | 1,856 | 1,857 | 447,600 |
| 2025/02/03 | 1,880 | 1,880 | 1,853 | 1,854 | 815,700 |
| 2025/01/31 | 1,882 | 1,889 | 1,876 | 1,885 | 551,500 |
| 2025/01/30 | 1,880 | 1,892 | 1,876 | 1,888 | 515,300 |
| 2025/01/29 | 1,878 | 1,883 | 1,875 | 1,880 | 376,500 |
| 2025/01/28 | 1,883 | 1,888 | 1,875 | 1,876 | 697,700 |
| 2025/01/27 | 1,898 | 1,899 | 1,882 | 1,896 | 423,300 |
| 2025/01/24 | 1,880 | 1,896 | 1,875 | 1,883 | 552,200 |
| 2025/01/23 | 1,878 | 1,884 | 1,868 | 1,880 | 299,200 |
| 2025/01/22 | 1,880 | 1,883 | 1,870 | 1,880 | 369,000 |
| 2025/01/21 | 1,880 | 1,880 | 1,866 | 1,875 | 410,300 |
| 2025/01/20 | 1,877 | 1,880 | 1,870 | 1,875 | 426,200 |
| 2025/01/17 | 1,861 | 1,870 | 1,846 | 1,869 | 634,800 |
| 2025/01/16 | 1,882 | 1,885 | 1,868 | 1,868 | 565,000 |
| 2025/01/15 | 1,885 | 1,889 | 1,868 | 1,883 | 506,100 |
| 2025/01/14 | 1,891 | 1,894 | 1,867 | 1,879 | 675,300 |
| 2025/01/10 | 1,907 | 1,912 | 1,896 | 1,897 | 368,200 |
| 2025/01/09 | 1,918 | 1,920 | 1,897 | 1,906 | 559,800 |
| 2025/01/08 | 1,930 | 1,935 | 1,918 | 1,920 | 663,600 |
| 2025/01/07 | 1,936 | 1,951 | 1,913 | 1,937 | 777,700 |
| 2025/01/06 | 1,930 | 1,939 | 1,917 | 1,925 | 715,700 |