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
2022-05-195,0505,1405,0505,13057,9005,130
2022-05-185,2005,2105,1305,18041,7005,180
2022-05-175,1105,1805,1105,15064,3005,150
2022-05-165,2605,2705,1005,11095,3005,110
2022-05-135,0805,2705,0805,210199,9005,210
2022-05-125,3005,3205,0305,120174,8005,120
2022-05-115,2705,2905,2005,27066,8005,270
2022-05-105,1805,3205,1705,31080,5005,310
2022-05-095,3005,3005,1805,24081,6005,240
2022-05-065,1505,2905,1505,28087,6005,280
2022-05-025,2205,2305,1605,21059,6005,210
2022-04-285,1405,2505,1305,240103,8005,240
2022-04-275,1505,1505,0205,040283,7005,040
2022-04-265,1905,2205,1605,17078,9005,170
2022-04-255,2005,2105,1705,19087,7005,190
2022-04-225,2505,3305,2505,32055,1005,320
2022-04-215,2905,3405,2705,29043,8005,290
2022-04-205,2905,3105,2505,30057,5005,300
2022-04-195,1405,2205,1305,21068,5005,210
2022-04-185,0905,1105,0605,09062,2005,090
2022-04-155,1805,2005,1305,14048,9005,140
2022-04-145,2505,2605,2205,25029,8005,250
2022-04-135,1605,2105,1605,19073,8005,190
2022-04-125,1405,1805,1205,13075,8005,130
2022-04-115,1805,2205,1505,15072,1005,150
2022-04-085,2205,2305,1405,170116,7005,170
2022-04-075,1205,1605,1005,150124,3005,150
2022-04-065,2605,2805,1605,170147,5005,170
2022-04-055,3505,3705,2805,29085,5005,290
2022-04-045,3205,3405,2805,34081,5005,340
2022-04-015,2905,3905,2605,38077,7005,380
2022-03-315,3005,4205,3005,330147,3005,330
2022-03-305,3905,4105,3305,370149,7005,370
2022-03-295,5205,5505,4905,520101,3005,520
2022-03-285,5805,5805,4705,50078,4005,500
2022-03-255,6105,6205,5505,58079,3005,580
2022-03-245,4705,5205,4505,52051,7005,520
2022-03-235,5105,5905,4705,56082,9005,560
2022-03-225,4505,5205,4505,47075,9005,470
2022-03-185,3805,4905,3805,440223,6005,440
2022-03-175,3905,4605,3705,430134,5005,430
2022-03-165,4405,4705,4005,42099,5005,420
2022-03-155,2805,4105,2705,38090,8005,380
2022-03-145,3605,3805,2805,31072,2005,310
2022-03-115,3005,3105,2405,29089,7005,290
2022-03-105,1605,3605,1505,340116,6005,340
2022-03-095,0605,1004,9854,990126,8004,990
2022-03-085,2705,3005,0805,080140,9005,080
2022-03-075,4705,5005,3205,370154,1005,370
2022-03-045,5305,5305,4505,46080,6005,460
2022-03-035,4705,6005,4605,570103,2005,570
2022-03-025,4905,5305,3905,400113,7005,400
2022-03-015,5405,6105,5105,530142,7005,530
2022-02-285,5205,6305,5205,600104,1005,600
2022-02-255,5305,5505,4005,440105,9005,440
2022-02-245,4705,5405,4205,510107,1005,510
2022-02-225,5905,5905,4505,480101,5005,480
2022-02-215,6905,7105,6205,68067,6005,680
2022-02-185,8105,8605,7905,80041,6005,800
2022-02-175,9505,9805,8805,89052,7005,890
2022-02-165,9405,9805,9005,98085,2005,980
2022-02-155,7105,8105,7105,75081,9005,750
2022-02-145,6905,7605,6905,71059,9005,710
2022-02-105,8605,8705,7805,81068,4005,810
2022-02-095,8305,8505,7605,83070,4005,830
2022-02-085,9205,9405,8205,850116,7005,850
2022-02-076,0006,1005,9005,980208,3005,980
2022-02-045,7205,9605,7205,920251,4005,920
2022-02-035,5305,7905,4705,690297,4005,690
2022-02-025,3605,4505,3605,43061,2005,430
2022-02-015,3005,3805,2905,30078,0005,300
2022-01-315,3805,4105,3105,38056,9005,380
2022-01-285,3705,4305,3705,43053,9005,430
2022-01-275,3405,3605,2605,33088,4005,330
2022-01-265,3705,3705,3005,31040,1005,310
2022-01-255,3205,3305,2405,30063,5005,300
2022-01-245,3005,3605,2905,36048,7005,360
2022-01-215,2705,3605,2505,35054,6005,350
2022-01-205,2605,3505,2605,32067,2005,320
2022-01-195,2605,3305,2605,30089,0005,300
2022-01-185,3905,4205,2805,300105,5005,300
2022-01-175,3505,4205,3405,38075,2005,380
2022-01-145,4705,4705,2905,32081,3005,320
2022-01-135,4705,5105,4605,48039,8005,480
2022-01-125,4205,4905,4105,47058,9005,470
2022-01-115,3405,3905,3305,37060,9005,370
2022-01-075,3505,4305,3105,36044,3005,360
2022-01-065,4205,4605,3505,36066,7005,360
2022-01-055,4005,4505,3705,45069,3005,450
2022-01-045,3105,3705,2905,36041,4005,360

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