4114 (株)日本触媒 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,270 | 5,330 | 5,250 | 5,280 | 102,100 | 5,280 |
| 2023-03-30 | 5,280 | 5,290 | 5,170 | 5,190 | 92,600 | 5,190 |
| 2023-03-29 | 5,230 | 5,290 | 5,220 | 5,290 | 170,300 | 5,290 |
| 2023-03-28 | 5,260 | 5,260 | 5,180 | 5,190 | 79,200 | 5,190 |
| 2023-03-27 | 5,240 | 5,260 | 5,210 | 5,230 | 127,300 | 5,230 |
| 2023-03-24 | 5,210 | 5,240 | 5,170 | 5,200 | 184,700 | 5,200 |
| 2023-03-23 | 5,150 | 5,200 | 4,995 | 5,190 | 316,700 | 5,190 |
| 2023-03-22 | 5,590 | 5,590 | 5,430 | 5,470 | 67,100 | 5,470 |
| 2023-03-20 | 5,430 | 5,510 | 5,420 | 5,490 | 59,200 | 5,490 |
| 2023-03-17 | 5,500 | 5,500 | 5,400 | 5,450 | 112,800 | 5,450 |
| 2023-03-16 | 5,480 | 5,520 | 5,430 | 5,480 | 67,900 | 5,480 |
| 2023-03-15 | 5,670 | 5,670 | 5,600 | 5,640 | 34,700 | 5,640 |
| 2023-03-14 | 5,610 | 5,610 | 5,490 | 5,570 | 67,300 | 5,570 |
| 2023-03-13 | 5,830 | 5,830 | 5,720 | 5,750 | 42,700 | 5,750 |
| 2023-03-10 | 5,880 | 5,930 | 5,860 | 5,880 | 84,100 | 5,880 |
| 2023-03-09 | 5,940 | 5,990 | 5,930 | 5,960 | 49,400 | 5,960 |
| 2023-03-08 | 5,850 | 5,920 | 5,850 | 5,900 | 69,800 | 5,900 |
| 2023-03-07 | 5,860 | 5,880 | 5,810 | 5,820 | 59,300 | 5,820 |
| 2023-03-06 | 5,740 | 5,800 | 5,690 | 5,780 | 55,200 | 5,780 |
| 2023-03-03 | 5,700 | 5,770 | 5,680 | 5,760 | 86,500 | 5,760 |
| 2023-03-02 | 5,700 | 5,700 | 5,640 | 5,660 | 44,600 | 5,660 |
| 2023-03-01 | 5,610 | 5,690 | 5,610 | 5,670 | 45,200 | 5,670 |
| 2023-02-28 | 5,720 | 5,720 | 5,640 | 5,650 | 51,400 | 5,650 |
| 2023-02-27 | 5,730 | 5,750 | 5,710 | 5,740 | 27,800 | 5,740 |
| 2023-02-24 | 5,700 | 5,730 | 5,680 | 5,710 | 55,100 | 5,710 |
| 2023-02-22 | 5,710 | 5,710 | 5,650 | 5,670 | 44,600 | 5,670 |
| 2023-02-21 | 5,700 | 5,770 | 5,700 | 5,750 | 38,400 | 5,750 |
| 2023-02-20 | 5,700 | 5,730 | 5,680 | 5,720 | 48,900 | 5,720 |
| 2023-02-17 | 5,610 | 5,680 | 5,610 | 5,650 | 40,700 | 5,650 |
| 2023-02-16 | 5,600 | 5,630 | 5,580 | 5,600 | 22,700 | 5,600 |
| 2023-02-15 | 5,640 | 5,640 | 5,570 | 5,580 | 23,500 | 5,580 |
| 2023-02-14 | 5,640 | 5,640 | 5,550 | 5,580 | 49,400 | 5,580 |
| 2023-02-13 | 5,600 | 5,620 | 5,540 | 5,540 | 32,400 | 5,540 |
| 2023-02-10 | 5,530 | 5,590 | 5,510 | 5,560 | 38,300 | 5,560 |
| 2023-02-09 | 5,440 | 5,550 | 5,440 | 5,530 | 29,600 | 5,530 |
| 2023-02-08 | 5,470 | 5,500 | 5,430 | 5,480 | 51,800 | 5,480 |
| 2023-02-07 | 5,580 | 5,710 | 5,470 | 5,480 | 123,600 | 5,480 |
| 2023-02-06 | 5,390 | 5,620 | 5,250 | 5,480 | 196,300 | 5,480 |
| 2023-02-03 | 5,320 | 5,360 | 5,290 | 5,350 | 76,600 | 5,350 |
| 2023-02-02 | 5,490 | 5,490 | 5,370 | 5,400 | 58,400 | 5,400 |
| 2023-02-01 | 5,530 | 5,540 | 5,490 | 5,490 | 31,800 | 5,490 |
| 2023-01-31 | 5,520 | 5,560 | 5,480 | 5,480 | 48,200 | 5,480 |
| 2023-01-30 | 5,480 | 5,520 | 5,470 | 5,470 | 42,900 | 5,470 |
| 2023-01-27 | 5,490 | 5,540 | 5,460 | 5,490 | 62,500 | 5,490 |
| 2023-01-26 | 5,420 | 5,500 | 5,400 | 5,490 | 81,700 | 5,490 |
| 2023-01-25 | 5,400 | 5,410 | 5,370 | 5,390 | 55,500 | 5,390 |
| 2023-01-24 | 5,340 | 5,380 | 5,320 | 5,370 | 41,300 | 5,370 |
| 2023-01-23 | 5,270 | 5,310 | 5,270 | 5,280 | 38,400 | 5,280 |
| 2023-01-20 | 5,210 | 5,260 | 5,190 | 5,250 | 31,600 | 5,250 |
| 2023-01-19 | 5,230 | 5,250 | 5,200 | 5,220 | 56,300 | 5,220 |
| 2023-01-18 | 5,210 | 5,290 | 5,190 | 5,270 | 55,800 | 5,270 |
| 2023-01-17 | 5,150 | 5,230 | 5,150 | 5,210 | 50,500 | 5,210 |
| 2023-01-16 | 5,170 | 5,180 | 5,150 | 5,150 | 69,700 | 5,150 |
| 2023-01-13 | 5,220 | 5,250 | 5,200 | 5,210 | 51,900 | 5,210 |
| 2023-01-12 | 5,280 | 5,280 | 5,240 | 5,250 | 25,300 | 5,250 |
| 2023-01-11 | 5,260 | 5,300 | 5,250 | 5,280 | 40,400 | 5,280 |
| 2023-01-10 | 5,310 | 5,330 | 5,260 | 5,260 | 48,500 | 5,260 |
| 2023-01-06 | 5,200 | 5,260 | 5,200 | 5,230 | 34,700 | 5,230 |
| 2023-01-05 | 5,170 | 5,220 | 5,170 | 5,220 | 84,200 | 5,220 |
| 2023-01-04 | 5,280 | 5,290 | 5,210 | 5,210 | 70,600 | 5,210 |
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
