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
2021-04-166,1306,1306,0706,11045,0006,110
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