4114 (株)日本触媒 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,050 | 5,140 | 5,050 | 5,130 | 57,900 | 5,130 |
| 2022-05-18 | 5,200 | 5,210 | 5,130 | 5,180 | 41,700 | 5,180 |
| 2022-05-17 | 5,110 | 5,180 | 5,110 | 5,150 | 64,300 | 5,150 |
| 2022-05-16 | 5,260 | 5,270 | 5,100 | 5,110 | 95,300 | 5,110 |
| 2022-05-13 | 5,080 | 5,270 | 5,080 | 5,210 | 199,900 | 5,210 |
| 2022-05-12 | 5,300 | 5,320 | 5,030 | 5,120 | 174,800 | 5,120 |
| 2022-05-11 | 5,270 | 5,290 | 5,200 | 5,270 | 66,800 | 5,270 |
| 2022-05-10 | 5,180 | 5,320 | 5,170 | 5,310 | 80,500 | 5,310 |
| 2022-05-09 | 5,300 | 5,300 | 5,180 | 5,240 | 81,600 | 5,240 |
| 2022-05-06 | 5,150 | 5,290 | 5,150 | 5,280 | 87,600 | 5,280 |
| 2022-05-02 | 5,220 | 5,230 | 5,160 | 5,210 | 59,600 | 5,210 |
| 2022-04-28 | 5,140 | 5,250 | 5,130 | 5,240 | 103,800 | 5,240 |
| 2022-04-27 | 5,150 | 5,150 | 5,020 | 5,040 | 283,700 | 5,040 |
| 2022-04-26 | 5,190 | 5,220 | 5,160 | 5,170 | 78,900 | 5,170 |
| 2022-04-25 | 5,200 | 5,210 | 5,170 | 5,190 | 87,700 | 5,190 |
| 2022-04-22 | 5,250 | 5,330 | 5,250 | 5,320 | 55,100 | 5,320 |
| 2022-04-21 | 5,290 | 5,340 | 5,270 | 5,290 | 43,800 | 5,290 |
| 2022-04-20 | 5,290 | 5,310 | 5,250 | 5,300 | 57,500 | 5,300 |
| 2022-04-19 | 5,140 | 5,220 | 5,130 | 5,210 | 68,500 | 5,210 |
| 2022-04-18 | 5,090 | 5,110 | 5,060 | 5,090 | 62,200 | 5,090 |
| 2022-04-15 | 5,180 | 5,200 | 5,130 | 5,140 | 48,900 | 5,140 |
| 2022-04-14 | 5,250 | 5,260 | 5,220 | 5,250 | 29,800 | 5,250 |
| 2022-04-13 | 5,160 | 5,210 | 5,160 | 5,190 | 73,800 | 5,190 |
| 2022-04-12 | 5,140 | 5,180 | 5,120 | 5,130 | 75,800 | 5,130 |
| 2022-04-11 | 5,180 | 5,220 | 5,150 | 5,150 | 72,100 | 5,150 |
| 2022-04-08 | 5,220 | 5,230 | 5,140 | 5,170 | 116,700 | 5,170 |
| 2022-04-07 | 5,120 | 5,160 | 5,100 | 5,150 | 124,300 | 5,150 |
| 2022-04-06 | 5,260 | 5,280 | 5,160 | 5,170 | 147,500 | 5,170 |
| 2022-04-05 | 5,350 | 5,370 | 5,280 | 5,290 | 85,500 | 5,290 |
| 2022-04-04 | 5,320 | 5,340 | 5,280 | 5,340 | 81,500 | 5,340 |
| 2022-04-01 | 5,290 | 5,390 | 5,260 | 5,380 | 77,700 | 5,380 |
| 2022-03-31 | 5,300 | 5,420 | 5,300 | 5,330 | 147,300 | 5,330 |
| 2022-03-30 | 5,390 | 5,410 | 5,330 | 5,370 | 149,700 | 5,370 |
| 2022-03-29 | 5,520 | 5,550 | 5,490 | 5,520 | 101,300 | 5,520 |
| 2022-03-28 | 5,580 | 5,580 | 5,470 | 5,500 | 78,400 | 5,500 |
| 2022-03-25 | 5,610 | 5,620 | 5,550 | 5,580 | 79,300 | 5,580 |
| 2022-03-24 | 5,470 | 5,520 | 5,450 | 5,520 | 51,700 | 5,520 |
| 2022-03-23 | 5,510 | 5,590 | 5,470 | 5,560 | 82,900 | 5,560 |
| 2022-03-22 | 5,450 | 5,520 | 5,450 | 5,470 | 75,900 | 5,470 |
| 2022-03-18 | 5,380 | 5,490 | 5,380 | 5,440 | 223,600 | 5,440 |
| 2022-03-17 | 5,390 | 5,460 | 5,370 | 5,430 | 134,500 | 5,430 |
| 2022-03-16 | 5,440 | 5,470 | 5,400 | 5,420 | 99,500 | 5,420 |
| 2022-03-15 | 5,280 | 5,410 | 5,270 | 5,380 | 90,800 | 5,380 |
| 2022-03-14 | 5,360 | 5,380 | 5,280 | 5,310 | 72,200 | 5,310 |
| 2022-03-11 | 5,300 | 5,310 | 5,240 | 5,290 | 89,700 | 5,290 |
| 2022-03-10 | 5,160 | 5,360 | 5,150 | 5,340 | 116,600 | 5,340 |
| 2022-03-09 | 5,060 | 5,100 | 4,985 | 4,990 | 126,800 | 4,990 |
| 2022-03-08 | 5,270 | 5,300 | 5,080 | 5,080 | 140,900 | 5,080 |
| 2022-03-07 | 5,470 | 5,500 | 5,320 | 5,370 | 154,100 | 5,370 |
| 2022-03-04 | 5,530 | 5,530 | 5,450 | 5,460 | 80,600 | 5,460 |
| 2022-03-03 | 5,470 | 5,600 | 5,460 | 5,570 | 103,200 | 5,570 |
| 2022-03-02 | 5,490 | 5,530 | 5,390 | 5,400 | 113,700 | 5,400 |
| 2022-03-01 | 5,540 | 5,610 | 5,510 | 5,530 | 142,700 | 5,530 |
| 2022-02-28 | 5,520 | 5,630 | 5,520 | 5,600 | 104,100 | 5,600 |
| 2022-02-25 | 5,530 | 5,550 | 5,400 | 5,440 | 105,900 | 5,440 |
| 2022-02-24 | 5,470 | 5,540 | 5,420 | 5,510 | 107,100 | 5,510 |
| 2022-02-22 | 5,590 | 5,590 | 5,450 | 5,480 | 101,500 | 5,480 |
| 2022-02-21 | 5,690 | 5,710 | 5,620 | 5,680 | 67,600 | 5,680 |
| 2022-02-18 | 5,810 | 5,860 | 5,790 | 5,800 | 41,600 | 5,800 |
| 2022-02-17 | 5,950 | 5,980 | 5,880 | 5,890 | 52,700 | 5,890 |
| 2022-02-16 | 5,940 | 5,980 | 5,900 | 5,980 | 85,200 | 5,980 |
| 2022-02-15 | 5,710 | 5,810 | 5,710 | 5,750 | 81,900 | 5,750 |
| 2022-02-14 | 5,690 | 5,760 | 5,690 | 5,710 | 59,900 | 5,710 |
| 2022-02-10 | 5,860 | 5,870 | 5,780 | 5,810 | 68,400 | 5,810 |
| 2022-02-09 | 5,830 | 5,850 | 5,760 | 5,830 | 70,400 | 5,830 |
| 2022-02-08 | 5,920 | 5,940 | 5,820 | 5,850 | 116,700 | 5,850 |
| 2022-02-07 | 6,000 | 6,100 | 5,900 | 5,980 | 208,300 | 5,980 |
| 2022-02-04 | 5,720 | 5,960 | 5,720 | 5,920 | 251,400 | 5,920 |
| 2022-02-03 | 5,530 | 5,790 | 5,470 | 5,690 | 297,400 | 5,690 |
| 2022-02-02 | 5,360 | 5,450 | 5,360 | 5,430 | 61,200 | 5,430 |
| 2022-02-01 | 5,300 | 5,380 | 5,290 | 5,300 | 78,000 | 5,300 |
| 2022-01-31 | 5,380 | 5,410 | 5,310 | 5,380 | 56,900 | 5,380 |
| 2022-01-28 | 5,370 | 5,430 | 5,370 | 5,430 | 53,900 | 5,430 |
| 2022-01-27 | 5,340 | 5,360 | 5,260 | 5,330 | 88,400 | 5,330 |
| 2022-01-26 | 5,370 | 5,370 | 5,300 | 5,310 | 40,100 | 5,310 |
| 2022-01-25 | 5,320 | 5,330 | 5,240 | 5,300 | 63,500 | 5,300 |
| 2022-01-24 | 5,300 | 5,360 | 5,290 | 5,360 | 48,700 | 5,360 |
| 2022-01-21 | 5,270 | 5,360 | 5,250 | 5,350 | 54,600 | 5,350 |
| 2022-01-20 | 5,260 | 5,350 | 5,260 | 5,320 | 67,200 | 5,320 |
| 2022-01-19 | 5,260 | 5,330 | 5,260 | 5,300 | 89,000 | 5,300 |
| 2022-01-18 | 5,390 | 5,420 | 5,280 | 5,300 | 105,500 | 5,300 |
| 2022-01-17 | 5,350 | 5,420 | 5,340 | 5,380 | 75,200 | 5,380 |
| 2022-01-14 | 5,470 | 5,470 | 5,290 | 5,320 | 81,300 | 5,320 |
| 2022-01-13 | 5,470 | 5,510 | 5,460 | 5,480 | 39,800 | 5,480 |
| 2022-01-12 | 5,420 | 5,490 | 5,410 | 5,470 | 58,900 | 5,470 |
| 2022-01-11 | 5,340 | 5,390 | 5,330 | 5,370 | 60,900 | 5,370 |
| 2022-01-07 | 5,350 | 5,430 | 5,310 | 5,360 | 44,300 | 5,360 |
| 2022-01-06 | 5,420 | 5,460 | 5,350 | 5,360 | 66,700 | 5,360 |
| 2022-01-05 | 5,400 | 5,450 | 5,370 | 5,450 | 69,300 | 5,450 |
| 2022-01-04 | 5,310 | 5,370 | 5,290 | 5,360 | 41,400 | 5,360 |
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
