4114 (株)日本触媒 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,486.5 | 1,492 | 1,455.5 | 1,470.5 | 281,000 | 1,470.50 |
| 2024-04-18 | 1,483 | 1,494.5 | 1,476.5 | 1,487.5 | 164,900 | 1,487.50 |
| 2024-04-17 | 1,508 | 1,508 | 1,472 | 1,473.5 | 196,200 | 1,473.50 |
| 2024-04-16 | 1,508 | 1,516.5 | 1,490 | 1,500.5 | 262,100 | 1,500.50 |
| 2024-04-15 | 1,522.5 | 1,524 | 1,504 | 1,523 | 235,600 | 1,523 |
| 2024-04-12 | 1,551 | 1,551 | 1,525 | 1,528 | 325,100 | 1,528 |
| 2024-04-11 | 1,525 | 1,555 | 1,522.5 | 1,546 | 381,300 | 1,546 |
| 2024-04-10 | 1,506.5 | 1,534 | 1,503 | 1,531 | 300,100 | 1,531 |
| 2024-04-09 | 1,495.5 | 1,509 | 1,492.5 | 1,508 | 304,100 | 1,508 |
| 2024-04-08 | 1,472 | 1,497.5 | 1,466.5 | 1,497 | 301,400 | 1,497 |
| 2024-04-05 | 1,451 | 1,468 | 1,450 | 1,468 | 206,800 | 1,468 |
| 2024-04-04 | 1,467 | 1,468 | 1,455.5 | 1,461 | 289,100 | 1,461 |
| 2024-04-03 | 1,442 | 1,465.5 | 1,434 | 1,454 | 293,500 | 1,454 |
| 2024-04-02 | 1,454 | 1,454 | 1,433.5 | 1,447 | 343,800 | 1,447 |
| 2024-04-01 | 1,470 | 1,474 | 1,443 | 1,450 | 363,300 | 1,450 |
| 2024-03-29 | 1,475.5 | 1,482.5 | 1,451 | 1,466 | 376,600 | 1,466 |
| 2024-03-28 | 1,500 | 1,509.5 | 1,474.5 | 1,475.5 | 342,700 | 1,475.50 |
| 2024-03-27 | 6,050 | 6,066 | 5,977 | 6,041 | 123,300 | 1,510.25 |
| 2024-03-26 | 6,000 | 6,040 | 5,984 | 6,024 | 99,700 | 1,506 |
| 2024-03-25 | 6,026 | 6,026 | 5,931 | 5,974 | 115,200 | 1,493.50 |
| 2024-03-22 | 6,009 | 6,026 | 5,958 | 6,018 | 99,500 | 1,504.50 |
| 2024-03-21 | 5,904 | 5,959 | 5,874 | 5,946 | 99,500 | 1,486.50 |
| 2024-03-19 | 5,820 | 5,876 | 5,779 | 5,852 | 77,700 | 1,463 |
| 2024-03-18 | 5,800 | 5,847 | 5,789 | 5,820 | 78,800 | 1,455 |
| 2024-03-15 | 5,740 | 5,759 | 5,716 | 5,755 | 85,200 | 1,438.75 |
| 2024-03-14 | 5,740 | 5,742 | 5,709 | 5,737 | 69,900 | 1,434.25 |
| 2024-03-13 | 5,699 | 5,746 | 5,663 | 5,700 | 76,400 | 1,425 |
| 2024-03-12 | 5,688 | 5,688 | 5,562 | 5,652 | 87,900 | 1,413 |
| 2024-03-11 | 5,776 | 5,806 | 5,592 | 5,651 | 130,600 | 1,412.75 |
| 2024-03-08 | 5,671 | 5,821 | 5,671 | 5,810 | 129,600 | 1,452.50 |
| 2024-03-07 | 5,680 | 5,715 | 5,659 | 5,706 | 91,100 | 1,426.50 |
| 2024-03-06 | 5,597 | 5,676 | 5,590 | 5,658 | 81,100 | 1,414.50 |
| 2024-03-05 | 5,612 | 5,625 | 5,556 | 5,610 | 83,700 | 1,402.50 |
| 2024-03-04 | 5,670 | 5,670 | 5,597 | 5,614 | 77,500 | 1,403.50 |
| 2024-03-01 | 5,629 | 5,661 | 5,594 | 5,642 | 104,800 | 1,410.50 |
| 2024-02-29 | 5,630 | 5,650 | 5,591 | 5,611 | 95,000 | 1,402.75 |
| 2024-02-28 | 5,646 | 5,670 | 5,628 | 5,638 | 54,100 | 1,409.50 |
| 2024-02-27 | 5,677 | 5,695 | 5,645 | 5,646 | 57,900 | 1,411.50 |
| 2024-02-26 | 5,650 | 5,701 | 5,649 | 5,649 | 83,100 | 1,412.25 |
| 2024-02-22 | 5,705 | 5,705 | 5,639 | 5,642 | 80,400 | 1,410.50 |
| 2024-02-21 | 5,651 | 5,666 | 5,610 | 5,643 | 72,000 | 1,410.75 |
| 2024-02-20 | 5,702 | 5,711 | 5,642 | 5,669 | 83,500 | 1,417.25 |
| 2024-02-19 | 5,695 | 5,710 | 5,664 | 5,702 | 104,500 | 1,425.50 |
| 2024-02-16 | 5,528 | 5,675 | 5,524 | 5,662 | 129,100 | 1,415.50 |
| 2024-02-15 | 5,515 | 5,527 | 5,460 | 5,503 | 84,400 | 1,375.75 |
| 2024-02-14 | 5,508 | 5,512 | 5,441 | 5,474 | 80,900 | 1,368.50 |
| 2024-02-13 | 5,520 | 5,556 | 5,481 | 5,547 | 77,400 | 1,386.75 |
| 2024-02-09 | 5,561 | 5,561 | 5,483 | 5,483 | 76,600 | 1,370.75 |
| 2024-02-08 | 5,638 | 5,640 | 5,530 | 5,561 | 88,200 | 1,390.25 |
| 2024-02-07 | 5,531 | 5,650 | 5,531 | 5,583 | 174,800 | 1,395.75 |
| 2024-02-06 | 5,561 | 5,632 | 5,559 | 5,566 | 111,100 | 1,391.50 |
| 2024-02-05 | 5,550 | 5,611 | 5,536 | 5,595 | 113,100 | 1,398.75 |
| 2024-02-02 | 5,513 | 5,546 | 5,509 | 5,531 | 51,900 | 1,382.75 |
| 2024-02-01 | 5,549 | 5,550 | 5,491 | 5,520 | 97,800 | 1,380 |
| 2024-01-31 | 5,495 | 5,571 | 5,490 | 5,565 | 107,800 | 1,391.25 |
| 2024-01-30 | 5,560 | 5,560 | 5,493 | 5,495 | 91,600 | 1,373.75 |
| 2024-01-29 | 5,508 | 5,555 | 5,508 | 5,550 | 95,700 | 1,387.50 |
| 2024-01-26 | 5,470 | 5,531 | 5,460 | 5,501 | 94,000 | 1,375.25 |
| 2024-01-25 | 5,468 | 5,504 | 5,456 | 5,501 | 74,400 | 1,375.25 |
| 2024-01-24 | 5,464 | 5,489 | 5,451 | 5,463 | 107,100 | 1,365.75 |
| 2024-01-23 | 5,515 | 5,531 | 5,450 | 5,464 | 103,500 | 1,366 |
| 2024-01-22 | 5,500 | 5,521 | 5,481 | 5,516 | 80,800 | 1,379 |
| 2024-01-19 | 5,491 | 5,515 | 5,476 | 5,490 | 85,700 | 1,372.50 |
| 2024-01-18 | 5,494 | 5,523 | 5,471 | 5,474 | 93,900 | 1,368.50 |
| 2024-01-17 | 5,508 | 5,553 | 5,497 | 5,506 | 87,100 | 1,376.50 |
| 2024-01-16 | 5,555 | 5,555 | 5,482 | 5,482 | 93,000 | 1,370.50 |
| 2024-01-15 | 5,550 | 5,567 | 5,535 | 5,559 | 65,100 | 1,389.75 |
| 2024-01-12 | 5,594 | 5,596 | 5,503 | 5,539 | 92,000 | 1,384.75 |
| 2024-01-11 | 5,590 | 5,614 | 5,575 | 5,585 | 111,700 | 1,396.25 |
| 2024-01-10 | 5,569 | 5,588 | 5,546 | 5,565 | 105,900 | 1,391.25 |
| 2024-01-09 | 5,564 | 5,608 | 5,532 | 5,565 | 128,400 | 1,391.25 |
| 2024-01-05 | 5,525 | 5,548 | 5,492 | 5,539 | 91,400 | 1,384.75 |
| 2024-01-04 | 5,436 | 5,518 | 5,398 | 5,510 | 189,900 | 1,377.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
