4114 (株)日本触媒 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,550 | 1,596 | 1,529.5 | 1,560.5 | 1,633,900 | 1,560.50 |
| 2025-04-04 | 1,660 | 1,671 | 1,618.5 | 1,646 | 1,084,300 | 1,646 |
| 2025-04-03 | 1,654.5 | 1,709.5 | 1,648 | 1,697 | 1,023,300 | 1,697 |
| 2025-04-02 | 1,745 | 1,746 | 1,717 | 1,722.5 | 640,200 | 1,722.50 |
| 2025-04-01 | 1,750 | 1,758.5 | 1,730 | 1,734.5 | 834,200 | 1,734.50 |
| 2025-03-31 | 1,780 | 1,781 | 1,734.5 | 1,742 | 1,285,900 | 1,742 |
| 2025-03-28 | 1,792 | 1,803.5 | 1,784 | 1,792.5 | 1,132,400 | 1,792.50 |
| 2025-03-27 | 1,836.5 | 1,849 | 1,828 | 1,849 | 1,040,600 | 1,849 |
| 2025-03-26 | 1,847 | 1,849 | 1,835 | 1,843 | 850,100 | 1,843 |
| 2025-03-25 | 1,842 | 1,843.5 | 1,828 | 1,841.5 | 824,000 | 1,841.50 |
| 2025-03-24 | 1,856 | 1,856 | 1,832.5 | 1,832.5 | 1,073,300 | 1,832.50 |
| 2025-03-21 | 1,845 | 1,855 | 1,837 | 1,848.5 | 1,051,700 | 1,848.50 |
| 2025-03-19 | 1,835 | 1,850 | 1,830 | 1,842 | 917,900 | 1,842 |
| 2025-03-18 | 1,830 | 1,835 | 1,821 | 1,829 | 714,700 | 1,829 |
| 2025-03-17 | 1,824.5 | 1,830 | 1,820.5 | 1,820.5 | 810,700 | 1,820.50 |
| 2025-03-14 | 1,810 | 1,822 | 1,805 | 1,815 | 910,200 | 1,815 |
| 2025-03-13 | 1,815 | 1,824.5 | 1,811.5 | 1,819.5 | 952,800 | 1,819.50 |
| 2025-03-12 | 1,815 | 1,824.5 | 1,811 | 1,814.5 | 795,900 | 1,814.50 |
| 2025-03-11 | 1,820 | 1,824 | 1,800 | 1,815.5 | 1,063,800 | 1,815.50 |
| 2025-03-10 | 1,843 | 1,850 | 1,829 | 1,830 | 783,800 | 1,830 |
| 2025-03-07 | 1,836 | 1,855.5 | 1,828 | 1,845 | 832,300 | 1,845 |
| 2025-03-06 | 1,848 | 1,859.5 | 1,845 | 1,848.5 | 540,800 | 1,848.50 |
| 2025-03-05 | 1,830 | 1,842.5 | 1,824.5 | 1,837.5 | 699,200 | 1,837.50 |
| 2025-03-04 | 1,830 | 1,841 | 1,819.5 | 1,831 | 651,800 | 1,831 |
| 2025-03-03 | 1,830 | 1,847 | 1,828 | 1,834 | 756,300 | 1,834 |
| 2025-02-28 | 1,830 | 1,834.5 | 1,817 | 1,820 | 777,400 | 1,820 |
| 2025-02-27 | 1,834 | 1,841 | 1,821.5 | 1,837.5 | 611,500 | 1,837.50 |
| 2025-02-26 | 1,835 | 1,837 | 1,815.5 | 1,821 | 605,000 | 1,821 |
| 2025-02-25 | 1,812 | 1,849 | 1,807 | 1,839 | 748,600 | 1,839 |
| 2025-02-21 | 1,810 | 1,839.5 | 1,807 | 1,829.5 | 758,100 | 1,829.50 |
| 2025-02-20 | 1,860.5 | 1,861.5 | 1,807.5 | 1,809 | 1,280,100 | 1,809 |
| 2025-02-19 | 1,878 | 1,886.5 | 1,875 | 1,876 | 402,500 | 1,876 |
| 2025-02-18 | 1,883 | 1,885 | 1,859 | 1,870 | 612,600 | 1,870 |
| 2025-02-17 | 1,910 | 1,915.5 | 1,884.5 | 1,888 | 585,100 | 1,888 |
| 2025-02-14 | 1,890 | 1,907.5 | 1,886.5 | 1,904.5 | 632,700 | 1,904.50 |
| 2025-02-13 | 1,873.5 | 1,893.5 | 1,866 | 1,890 | 501,800 | 1,890 |
| 2025-02-12 | 1,883 | 1,883.5 | 1,862 | 1,864.5 | 644,600 | 1,864.50 |
| 2025-02-10 | 1,878.5 | 1,895 | 1,871 | 1,880 | 597,900 | 1,880 |
| 2025-02-07 | 1,857 | 1,881.5 | 1,844.5 | 1,880 | 788,400 | 1,880 |
| 2025-02-06 | 1,871 | 1,887 | 1,850.5 | 1,863 | 1,057,300 | 1,863 |
| 2025-02-05 | 1,861 | 1,879 | 1,853.5 | 1,856.5 | 531,800 | 1,856.50 |
| 2025-02-04 | 1,868 | 1,877 | 1,856 | 1,857 | 447,600 | 1,857 |
| 2025-02-03 | 1,880 | 1,880 | 1,852.5 | 1,853.5 | 815,700 | 1,853.50 |
| 2025-01-31 | 1,882 | 1,889 | 1,875.5 | 1,885 | 551,500 | 1,885 |
| 2025-01-30 | 1,880 | 1,891.5 | 1,876 | 1,887.5 | 515,300 | 1,887.50 |
| 2025-01-29 | 1,878 | 1,883 | 1,875 | 1,880 | 376,500 | 1,880 |
| 2025-01-28 | 1,883 | 1,888 | 1,874.5 | 1,875.5 | 697,700 | 1,875.50 |
| 2025-01-27 | 1,898 | 1,898.5 | 1,882 | 1,896 | 423,300 | 1,896 |
| 2025-01-24 | 1,880 | 1,895.5 | 1,875 | 1,882.5 | 552,200 | 1,882.50 |
| 2025-01-23 | 1,878 | 1,883.5 | 1,868 | 1,880 | 299,200 | 1,880 |
| 2025-01-22 | 1,880 | 1,882.5 | 1,870 | 1,880 | 369,000 | 1,880 |
| 2025-01-21 | 1,880 | 1,880 | 1,866 | 1,874.5 | 410,300 | 1,874.50 |
| 2025-01-20 | 1,876.5 | 1,879.5 | 1,870 | 1,875 | 426,200 | 1,875 |
| 2025-01-17 | 1,861 | 1,869.5 | 1,846 | 1,868.5 | 634,800 | 1,868.50 |
| 2025-01-16 | 1,882 | 1,885 | 1,868 | 1,868 | 565,000 | 1,868 |
| 2025-01-15 | 1,885 | 1,889 | 1,867.5 | 1,882.5 | 506,100 | 1,882.50 |
| 2025-01-14 | 1,890.5 | 1,894 | 1,867 | 1,879 | 675,300 | 1,879 |
| 2025-01-10 | 1,906.5 | 1,911.5 | 1,896 | 1,897 | 368,200 | 1,897 |
| 2025-01-09 | 1,918 | 1,919.5 | 1,896.5 | 1,906 | 559,800 | 1,906 |
| 2025-01-08 | 1,930 | 1,934.5 | 1,917.5 | 1,920 | 663,600 | 1,920 |
| 2025-01-07 | 1,936 | 1,951 | 1,913 | 1,937 | 777,700 | 1,937 |
| 2025-01-06 | 1,929.5 | 1,939 | 1,916.5 | 1,925 | 715,700 | 1,925 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株