4114 (株)日本触媒 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-045,4405,4705,3905,43081,3005,430
2020-12-035,3405,5205,3405,480141,6005,480
2020-12-025,3805,4205,3205,370156,8005,370
2020-12-015,2605,3505,2605,330118,6005,330
2020-11-305,2205,2705,1905,220216,1005,220
2020-11-275,1705,2405,1205,210247,1005,210
2020-11-265,3105,3405,1805,220273,9005,220
2020-11-255,5205,5305,3905,410154,6005,410
2020-11-245,3805,4305,3605,380138,0005,380
2020-11-205,2805,3205,2405,320166,1005,320
2020-11-195,3805,3805,2805,380138,8005,380
2020-11-185,3405,3505,2605,320174,1005,320
2020-11-175,3705,4005,3305,380165,4005,380
2020-11-165,3505,3905,3205,35084,1005,350
2020-11-135,3105,3405,2505,310113,3005,310
2020-11-125,2605,3505,2505,300115,7005,300
2020-11-115,3205,3505,2205,270184,3005,270
2020-11-105,3005,3305,2405,280136,0005,280
2020-11-095,2105,2605,2005,230132,3005,230
2020-11-065,2305,2805,1605,230219,2005,230
2020-11-055,1405,2005,0905,180149,8005,180
2020-11-045,2605,2805,1905,19091,3005,190
2020-11-025,1405,2605,1305,22084,0005,220
2020-10-305,2905,2905,0805,100127,6005,100
2020-10-295,2305,2805,2005,260105,4005,260
2020-10-285,3005,3105,2405,270121,7005,270
2020-10-275,3305,3405,2805,330152,9005,330
2020-10-265,2805,4205,2705,420120,5005,420
2020-10-235,2105,3005,1905,300192,6005,300
2020-10-225,2105,4505,1605,280344,7005,280
2020-10-215,3805,4705,3705,470118,2005,470
2020-10-205,4305,4805,3805,38079,0005,380
2020-10-195,4305,5005,4305,45092,2005,450
2020-10-165,4505,4605,3905,430124,5005,430
2020-10-155,4505,5205,4405,46098,5005,460
2020-10-145,4705,4805,4005,40088,0005,400
2020-10-135,6205,6505,4905,500155,4005,500
2020-10-125,5505,6605,5305,630182,2005,630
2020-10-095,8005,8605,5805,650410,6005,650
2020-10-086,1406,1806,0606,120135,6006,120
2020-10-076,1206,1206,0306,040102,0006,040
2020-10-066,2306,3006,1606,180182,7006,180
2020-10-055,8306,1405,8106,130271,7006,130
2020-10-025,5805,7305,5805,690154,1005,690
2020-09-305,8005,8005,5505,60095,6005,600
2020-09-295,7505,8005,7005,75065,5005,750
2020-09-285,7505,8805,7505,870114,6005,870
2020-09-255,8205,8205,7205,74067,8005,740
2020-09-245,7305,7705,7105,74065,6005,740
2020-09-235,7105,8005,6705,78088,5005,780
2020-09-185,8305,8705,7905,81097,0005,810
2020-09-175,8505,8705,7505,79066,0005,790
2020-09-165,8405,8605,8205,85051,8005,850
2020-09-155,9205,9305,8105,85052,3005,850
2020-09-145,9506,0005,9305,99071,5005,990
2020-09-115,8505,9205,8005,860124,3005,860
2020-09-105,6405,7905,6305,79057,4005,790
2020-09-095,6105,6605,5605,65083,5005,650
2020-09-085,6905,7505,6805,74062,4005,740
2020-09-075,6705,7005,6405,64050,5005,640
2020-09-045,5905,6605,5805,66056,9005,660
2020-09-035,6105,6705,5905,66054,9005,660
2020-09-025,5905,6005,5205,59046,1005,590
2020-09-015,5605,5905,5505,56036,9005,560
2020-08-315,6205,6805,5805,58055,8005,580
2020-08-285,6305,6805,5005,52061,0005,520
2020-08-275,6105,6205,5705,58024,9005,580
2020-08-265,6505,6705,6105,65062,0005,650
2020-08-255,5805,6405,5605,60063,8005,600
2020-08-245,4805,5105,4505,48045,3005,480
2020-08-215,4605,5105,4605,50029,5005,500
2020-08-205,4305,4905,4205,42063,1005,420
2020-08-195,4405,5205,4105,52049,6005,520
2020-08-185,4805,4905,4205,43042,6005,430
2020-08-175,5405,5805,4805,48033,3005,480
2020-08-145,6805,6805,5905,60048,8005,600
2020-08-135,6805,6805,6005,64061,8005,640
2020-08-125,5505,6705,5505,650105,4005,650
2020-08-115,4605,5505,4605,52081,3005,520
2020-08-075,3405,4205,3205,36099,8005,360
2020-08-065,2905,4405,2805,360134,3005,360
2020-08-055,1805,2605,0905,220238,9005,220
2020-08-045,3305,5105,3305,480168,4005,480
2020-08-035,2405,3705,2405,320111,6005,320
2020-07-315,3505,3605,2005,240101,5005,240
2020-07-305,4105,4705,4005,42074,7005,420
2020-07-295,4805,5005,4305,460157,1005,460
2020-07-285,5605,6005,4905,550102,5005,550
2020-07-275,5005,6105,4805,58083,6005,580
2020-07-225,6405,6805,5705,580134,1005,580
2020-07-215,5305,6105,5205,54098,0005,540
2020-07-205,5305,6105,5005,60066,1005,600
2020-07-175,6205,6205,5005,53067,5005,530
2020-07-165,6205,7005,5905,60088,4005,600
2020-07-155,5605,6505,5505,60073,0005,600
2020-07-145,5005,5805,4805,51067,9005,510
2020-07-135,4305,5505,4005,510116,8005,510
2020-07-105,5405,5405,3905,390107,1005,390
2020-07-095,5605,5905,5005,55080,7005,550
2020-07-085,5505,6405,5105,58097,7005,580
2020-07-075,5805,6005,5005,53090,2005,530
2020-07-065,5005,6005,5005,60096,4005,600
2020-07-035,5305,5405,4405,500155,8005,500
2020-07-025,5705,5705,4905,500127,3005,500
2020-07-015,6405,6605,5505,590118,2005,590
2020-06-305,6405,7105,6205,640139,8005,640
2020-06-295,5605,6505,5405,590113,4005,590
2020-06-265,6105,6605,5605,610117,9005,610
2020-06-255,7405,7405,6005,640111,2005,640
2020-06-245,8305,8605,7405,74084,2005,740
2020-06-235,8305,9205,8205,85090,7005,850
2020-06-225,8405,8805,8005,83061,4005,830
2020-06-195,8905,8905,7905,870119,3005,870
2020-06-185,8205,9005,7605,890101,2005,890
2020-06-175,8705,8905,8105,86080,1005,860
2020-06-165,8505,9505,8305,910143,5005,910
2020-06-155,8405,8905,7305,73096,7005,730
2020-06-125,7805,8605,7405,860159,7005,860
2020-06-115,9806,0405,9305,970188,7005,970
2020-06-106,0406,1106,0306,060142,9006,060
2020-06-096,0306,0605,9506,040176,1006,040
2020-06-086,0806,1105,9606,090141,8006,090
2020-06-056,0206,0505,9906,040110,8006,040
2020-06-046,1006,1006,0006,05091,3006,050
2020-06-036,1006,1005,9806,020136,3006,020
2020-06-025,9406,0505,9406,020111,8006,020
2020-06-015,9705,9905,9005,95097,3005,950
2020-05-296,0906,0906,0106,030144,0006,030
2020-05-286,0406,0906,0006,080196,4006,080
2020-05-275,9605,9905,9205,990123,4005,990
2020-05-265,8505,9505,8005,940157,2005,940
2020-05-255,7905,8005,7005,78095,2005,780
2020-05-225,8205,8605,7005,740211,3005,740
2020-05-215,8205,8905,7905,880199,6005,880
2020-05-205,7505,7905,6905,720168,5005,720
2020-05-195,5405,5905,4805,510137,3005,510
2020-05-185,5405,5405,3605,430163,4005,430
2020-05-155,4905,5405,4105,460150,5005,460
2020-05-145,5505,5805,4005,420192,8005,420
2020-05-135,1705,5705,1705,530335,5005,530
2020-05-125,1705,1705,0205,160210,8005,160
2020-05-115,1905,3005,0705,130264,1005,130
2020-05-085,1705,2605,1405,210140,9005,210
2020-05-075,0805,1305,0505,100154,4005,100
2020-05-015,0905,1705,0405,080160,4005,080
2020-04-305,2005,2005,1205,120172,5005,120
2020-04-285,1505,1505,0505,100148,6005,100
2020-04-275,1305,1805,0905,18078,3005,180
2020-04-245,1405,1605,0305,070148,0005,070
2020-04-234,9605,1304,9505,11091,6005,110
2020-04-224,9304,9354,8354,920152,5004,920
2020-04-214,9505,0304,9254,95092,6004,950
2020-04-205,0305,0804,9955,01042,5005,010
2020-04-175,0805,1705,0205,05098,0005,050
2020-04-164,9454,9804,8854,955110,7004,955
2020-04-154,9205,0404,8604,995243,6004,995
2020-04-144,8254,9004,7054,900317,6004,900
2020-04-134,9704,9704,8154,83088,7004,830
2020-04-104,9655,0404,9055,030118,9005,030
2020-04-095,0705,0704,9605,03094,3005,030
2020-04-085,0305,0804,9605,070106,5005,070
2020-04-074,9105,0104,8304,99594,1004,995
2020-04-064,6254,8554,5654,81077,8004,810
2020-04-034,6004,6954,5404,61067,9004,610
2020-04-024,5804,6554,5754,61069,7004,610
2020-04-014,8804,9404,6454,720157,0004,720
2020-03-315,0205,0604,8754,950160,4004,950
2020-03-305,0505,1804,8955,180144,6005,180
2020-03-275,2505,3405,1305,340152,5005,340
2020-03-265,1205,1504,8855,020138,8005,020
2020-03-255,0605,2104,9305,200165,2005,200
2020-03-244,5604,7804,5404,775171,9004,775
2020-03-234,5604,5604,3654,520237,1004,520
2020-03-194,6604,6604,5054,595189,4004,595
2020-03-184,6904,7404,5004,520185,3004,520
2020-03-174,4154,6504,2904,620179,9004,620
2020-03-164,6754,7954,4504,480214,7004,480
2020-03-134,6904,7854,5254,660265,6004,660
2020-03-125,0605,0904,9254,980151,8004,980
2020-03-115,2305,3405,2105,210138,0005,210
2020-03-105,1705,2605,0105,220182,7005,220
2020-03-095,3705,4005,2305,290153,7005,290
2020-03-065,5805,6105,4905,510113,8005,510
2020-03-055,7105,7605,6605,680208,9005,680
2020-03-045,4005,6105,4005,550197,4005,550
2020-03-035,6305,6705,4905,490115,7005,490
2020-03-025,3905,5905,3705,530129,7005,530
2020-02-285,5605,5905,4405,480151,5005,480
2020-02-275,7705,7805,6505,660138,8005,660
2020-02-265,7005,8005,6705,800143,3005,800
2020-02-255,8305,8705,7705,800137,6005,800
2020-02-216,0506,1006,0306,03060,3006,030
2020-02-206,0806,1206,0406,05054,8006,050
2020-02-196,1006,1606,0306,050106,5006,050
2020-02-186,0606,0906,0006,03088,0006,030
2020-02-176,1406,1706,1006,160134,0006,160
2020-02-146,1306,2006,1306,200117,9006,200
2020-02-136,2506,2506,1706,21069,5006,210
2020-02-126,2106,2506,1406,220217,1006,220
2020-02-106,2106,2506,2006,230104,8006,230
2020-02-076,3206,3306,2306,230105,0006,230
2020-02-066,1606,3306,1606,290262,8006,290
2020-02-056,0906,1406,0306,040454,9006,040
2020-02-046,3606,4906,3406,49067,2006,490
2020-02-036,3506,4506,3306,41072,2006,410
2020-01-316,5006,6306,5006,500127,9006,500
2020-01-306,4606,4906,3606,40064,1006,400
2020-01-296,3806,4806,3806,48064,7006,480
2020-01-286,4006,4206,3606,38095,3006,380
2020-01-276,5406,5606,4706,47097,9006,470
2020-01-246,6206,6506,5706,590113,3006,590
2020-01-236,6106,6206,5506,55096,2006,550
2020-01-226,6506,7006,6406,68068,4006,680
2020-01-216,7506,7606,6506,67049,3006,670
2020-01-206,7506,8106,7506,78046,3006,780
2020-01-176,6006,7406,6006,72094,3006,720
2020-01-166,6606,6606,6006,60045,7006,600
2020-01-156,6206,6606,5906,61070,0006,610
2020-01-146,5506,6106,5306,600124,2006,600
2020-01-106,5806,6106,5306,55061,7006,550
2020-01-096,5006,5706,4906,56088,9006,560
2020-01-086,5406,5406,3806,440117,6006,440
2020-01-076,6606,7306,6306,64095,0006,640
2020-01-066,7006,7406,6806,680104,7006,680

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