4114 (株)日本触媒 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-246,0706,0705,9805,99099,9005,990
2021-09-225,9205,9305,8605,910113,6005,910
2021-09-215,9205,9705,8805,940130,3005,940
2021-09-176,0806,1106,0406,070150,6006,070
2021-09-166,0706,1306,0506,100111,3006,100
2021-09-156,1506,1606,0606,09076,2006,090
2021-09-146,2506,2906,2106,250135,4006,250
2021-09-136,1206,1706,0806,15085,6006,150
2021-09-106,0406,1106,0406,090118,7006,090
2021-09-096,0006,0906,0006,050111,9006,050
2021-09-085,9406,0105,9206,000186,2006,000
2021-09-075,9205,9905,8705,970115,7005,970
2021-09-065,9505,9605,8805,92055,6005,920
2021-09-035,8305,9305,8305,910103,3005,910
2021-09-025,8605,8905,8205,86056,5005,860
2021-09-015,7905,8605,7805,84087,6005,840
2021-08-315,7605,8705,7605,83043,3005,830
2021-08-305,7905,8605,7905,82059,4005,820
2021-08-275,8405,8505,7405,76078,0005,760
2021-08-265,7005,9005,6905,860155,5005,860
2021-08-255,6605,7005,6105,64080,3005,640
2021-08-245,5705,7005,5705,65083,6005,650
2021-08-235,6805,7305,6505,66081,1005,660
2021-08-205,6405,6805,5505,580130,4005,580
2021-08-195,7005,8005,6905,71059,8005,710
2021-08-185,8805,9105,7805,78078,4005,780
2021-08-175,7905,9005,7905,88079,9005,880
2021-08-165,7605,8105,6905,78085,9005,780
2021-08-135,8405,8505,7605,820107,6005,820
2021-08-125,7405,8805,7305,860111,4005,860
2021-08-115,6905,7405,6605,710107,5005,710
2021-08-105,7605,7805,6805,690105,0005,690
2021-08-065,6405,8705,5705,700342,9005,700
2021-08-055,2105,3305,2105,32050,9005,320
2021-08-045,4205,4405,3005,31071,1005,310
2021-08-035,3705,4405,3605,42060,6005,420
2021-08-025,3505,4505,3405,43078,5005,430
2021-07-305,2705,2805,2305,25069,5005,250
2021-07-295,2905,3305,2705,30065,1005,300
2021-07-285,2005,3405,2005,31080,0005,310
2021-07-275,2505,3005,2305,30064,0005,300
2021-07-265,2105,2605,1905,26059,9005,260
2021-07-215,2405,2405,1505,16095,4005,160
2021-07-205,1405,1905,1305,16065,9005,160
2021-07-195,2205,2605,2105,23072,3005,230
2021-07-165,2205,3005,2205,27082,7005,270
2021-07-155,3905,3905,2905,30060,6005,300
2021-07-145,2905,3705,2905,34043,2005,340
2021-07-135,3505,3905,3105,38050,0005,380
2021-07-125,2505,3005,2405,28071,2005,280
2021-07-095,1205,1905,0805,19098,4005,190
2021-07-085,2805,3005,2205,22080,1005,220
2021-07-075,2805,3305,2705,31062,8005,310
2021-07-065,3405,3605,3205,35053,1005,350
2021-07-055,3305,3605,3005,34049,6005,340
2021-07-025,3105,3805,3005,37072,0005,370
2021-07-015,3105,3205,2705,290100,1005,290
2021-06-305,3605,3905,3405,34054,4005,340
2021-06-295,3605,3605,3105,31051,8005,310
2021-06-285,4005,4505,4005,44035,6005,440
2021-06-255,3405,3705,3205,360113,3005,360
2021-06-245,3705,3805,3005,34068,3005,340
2021-06-235,4605,4705,3905,40038,1005,400
2021-06-225,4205,4605,3805,46075,5005,460
2021-06-215,2705,3005,2405,28079,5005,280
2021-06-185,4605,4705,3305,370271,6005,370
2021-06-175,5105,5405,4205,430104,5005,430
2021-06-165,5405,5705,5105,53062,8005,530
2021-06-155,5105,5805,5105,56058,2005,560
2021-06-145,5405,5605,4905,500109,8005,500
2021-06-115,5605,5905,5305,56076,5005,560
2021-06-105,5905,5905,5205,58094,3005,580
2021-06-095,5305,5605,4905,49060,6005,490
2021-06-085,5505,5605,4505,460153,9005,460
2021-06-075,5805,6205,5405,57086,0005,570
2021-06-045,5705,5705,5105,54072,1005,540
2021-06-035,5005,5805,4905,550125,0005,550
2021-06-025,5005,5705,4805,52080,6005,520
2021-06-015,5605,5905,5305,55036,2005,550
2021-05-315,6005,6105,5305,55043,5005,550
2021-05-285,6105,6405,5905,62070,2005,620
2021-05-275,6105,6305,5205,520102,0005,520
2021-05-265,5805,6405,5805,61054,1005,610
2021-05-255,6305,6405,5905,62062,6005,620
2021-05-245,6005,6205,5505,59095,0005,590
2021-05-215,5405,6105,5405,570103,4005,570
2021-05-205,5405,6405,5405,61094,3005,610
2021-05-195,5405,6105,4605,50093,2005,500
2021-05-185,6005,6805,6005,66086,1005,660
2021-05-175,6605,6605,5605,60070,0005,600
2021-05-145,6005,6305,5605,60091,5005,600
2021-05-135,5505,6305,5105,540105,8005,540
2021-05-125,8205,8605,4605,500231,3005,500
2021-05-115,8905,9805,8405,890102,0005,890
2021-05-105,9005,9905,9005,930111,0005,930
2021-05-075,9305,9305,8505,88045,4005,880
2021-05-065,8105,9105,7805,86074,1005,860
2021-04-305,7705,8305,7205,74075,9005,740
2021-04-285,6605,7905,6305,760115,4005,760
2021-04-275,7105,7305,6105,630214,7005,630
2021-04-265,9505,9505,8105,870115,0005,870
2021-04-235,9706,1505,9505,950111,9005,950
2021-04-226,0206,0405,9606,02067,5006,020
2021-04-215,9505,9905,9205,96078,7005,960
2021-04-206,0706,0705,9506,02089,9006,020
2021-04-196,1406,1906,0906,15059,1006,150
2021-04-166,1306,1306,0706,11045,0006,110
2021-04-156,1406,2006,1106,15065,1006,150
2021-04-146,1106,1406,0306,10066,4006,100
2021-04-136,1806,2506,1306,14087,2006,140
2021-04-126,2906,3006,2606,28031,2006,280
2021-04-096,3706,4406,2606,26050,2006,260
2021-04-086,4106,4106,3306,36049,9006,360
2021-04-076,3406,4706,3306,45057,5006,450
2021-04-066,4106,4506,2906,36074,1006,360
2021-04-056,4006,4106,3306,38030,2006,380
2021-04-026,3306,4106,3306,39024,4006,390
2021-04-016,2406,3706,2406,29069,6006,290
2021-03-316,5106,5106,3406,34079,6006,340
2021-03-306,5406,5606,4406,50056,3006,500
2021-03-296,7406,7406,5406,640103,8006,640
2021-03-266,6806,6906,5706,60071,4006,600
2021-03-256,5206,6606,4606,58096,7006,580
2021-03-246,5606,5606,3906,39054,8006,390
2021-03-236,6906,6906,5606,57054,8006,570
2021-03-226,5706,6906,5706,67069,7006,670
2021-03-196,5606,6506,5106,650116,2006,650
2021-03-186,5806,5906,4906,57080,9006,570
2021-03-176,4206,5606,4206,54067,0006,540
2021-03-166,5106,5506,4106,43060,9006,430
2021-03-156,5406,5806,4806,57083,2006,570
2021-03-126,2206,4806,1906,470206,4006,470
2021-03-116,1206,1706,0906,12087,7006,120
2021-03-106,1806,1806,0806,11076,6006,110
2021-03-096,1806,2106,1306,20076,4006,200
2021-03-086,1006,1706,0506,120118,3006,120
2021-03-055,9806,0405,9306,010108,9006,010
2021-03-045,8705,9605,8505,95084,6005,950
2021-03-035,8605,9405,8105,93092,1005,930
2021-03-025,8505,8505,7905,82074,7005,820
2021-03-015,7505,8505,7505,82081,1005,820
2021-02-265,7605,7805,6505,660161,6005,660
2021-02-255,8505,8505,7605,810107,2005,810
2021-02-245,7905,8305,7405,750101,8005,750
2021-02-225,8405,8605,7605,79070,0005,790
2021-02-195,7505,8005,7105,78083,0005,780
2021-02-185,8805,9305,7805,79088,7005,790
2021-02-175,9405,9705,8905,93048,1005,930
2021-02-166,0506,0505,9405,97080,3005,970
2021-02-155,9105,9705,8805,96075,3005,960
2021-02-125,8705,8705,8005,850119,0005,850
2021-02-105,9405,9905,8505,85065,6005,850
2021-02-095,9506,0105,9506,01095,4006,010
2021-02-085,9806,0305,9406,000129,1006,000
2021-02-056,0206,0205,9305,98083,3005,980
2021-02-046,0906,1105,9806,020170,5006,020
2021-02-036,0206,1205,9906,090118,0006,090
2021-02-025,9205,9905,8605,95078,2005,950
2021-02-015,8605,9705,8305,900129,8005,900
2021-01-295,8305,9705,8005,860145,5005,860
2021-01-285,7905,8605,7705,800504,0005,800
2021-01-275,9005,9405,8705,890110,3005,890
2021-01-265,8405,9005,8105,860137,0005,860
2021-01-255,7605,8205,7405,81091,5005,810
2021-01-225,7605,7805,7205,75090,4005,750
2021-01-215,9506,0005,8305,840104,3005,840
2021-01-205,9005,9505,8505,93098,5005,930
2021-01-195,8905,9105,8405,860101,8005,860
2021-01-185,9406,0305,8705,89090,1005,890
2021-01-156,0506,0905,9705,980134,8005,980
2021-01-146,0706,1505,9806,040155,9006,040
2021-01-136,0906,1706,0606,120124,7006,120
2021-01-125,9006,0505,8706,050154,4006,050
2021-01-085,9306,0605,9106,000114,5006,000
2021-01-075,8505,9705,8205,950149,3005,950
2021-01-065,7905,8005,7305,78076,3005,780
2021-01-055,7605,8305,7105,79056,2005,790
2021-01-045,8205,8505,7105,80063,0005,800

分割・併合履歴 : [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株