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
2023-03-315,2705,3305,2505,280102,1005,280
2023-03-305,2805,2905,1705,19092,6005,190
2023-03-295,2305,2905,2205,290170,3005,290
2023-03-285,2605,2605,1805,19079,2005,190
2023-03-275,2405,2605,2105,230127,3005,230
2023-03-245,2105,2405,1705,200184,7005,200
2023-03-235,1505,2004,9955,190316,7005,190
2023-03-225,5905,5905,4305,47067,1005,470
2023-03-205,4305,5105,4205,49059,2005,490
2023-03-175,5005,5005,4005,450112,8005,450
2023-03-165,4805,5205,4305,48067,9005,480
2023-03-155,6705,6705,6005,64034,7005,640
2023-03-145,6105,6105,4905,57067,3005,570
2023-03-135,8305,8305,7205,75042,7005,750
2023-03-105,8805,9305,8605,88084,1005,880
2023-03-095,9405,9905,9305,96049,4005,960
2023-03-085,8505,9205,8505,90069,8005,900
2023-03-075,8605,8805,8105,82059,3005,820
2023-03-065,7405,8005,6905,78055,2005,780
2023-03-035,7005,7705,6805,76086,5005,760
2023-03-025,7005,7005,6405,66044,6005,660
2023-03-015,6105,6905,6105,67045,2005,670
2023-02-285,7205,7205,6405,65051,4005,650
2023-02-275,7305,7505,7105,74027,8005,740
2023-02-245,7005,7305,6805,71055,1005,710
2023-02-225,7105,7105,6505,67044,6005,670
2023-02-215,7005,7705,7005,75038,4005,750
2023-02-205,7005,7305,6805,72048,9005,720
2023-02-175,6105,6805,6105,65040,7005,650
2023-02-165,6005,6305,5805,60022,7005,600
2023-02-155,6405,6405,5705,58023,5005,580
2023-02-145,6405,6405,5505,58049,4005,580
2023-02-135,6005,6205,5405,54032,4005,540
2023-02-105,5305,5905,5105,56038,3005,560
2023-02-095,4405,5505,4405,53029,6005,530
2023-02-085,4705,5005,4305,48051,8005,480
2023-02-075,5805,7105,4705,480123,6005,480
2023-02-065,3905,6205,2505,480196,3005,480
2023-02-035,3205,3605,2905,35076,6005,350
2023-02-025,4905,4905,3705,40058,4005,400
2023-02-015,5305,5405,4905,49031,8005,490
2023-01-315,5205,5605,4805,48048,2005,480
2023-01-305,4805,5205,4705,47042,9005,470
2023-01-275,4905,5405,4605,49062,5005,490
2023-01-265,4205,5005,4005,49081,7005,490
2023-01-255,4005,4105,3705,39055,5005,390
2023-01-245,3405,3805,3205,37041,3005,370
2023-01-235,2705,3105,2705,28038,4005,280
2023-01-205,2105,2605,1905,25031,6005,250
2023-01-195,2305,2505,2005,22056,3005,220
2023-01-185,2105,2905,1905,27055,8005,270
2023-01-175,1505,2305,1505,21050,5005,210
2023-01-165,1705,1805,1505,15069,7005,150
2023-01-135,2205,2505,2005,21051,9005,210
2023-01-125,2805,2805,2405,25025,3005,250
2023-01-115,2605,3005,2505,28040,4005,280
2023-01-105,3105,3305,2605,26048,5005,260
2023-01-065,2005,2605,2005,23034,7005,230
2023-01-055,1705,2205,1705,22084,2005,220
2023-01-045,2805,2905,2105,21070,6005,210

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