4114 (株)日本触媒 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 6,070 | 6,070 | 5,980 | 5,990 | 99,900 | 5,990 |
| 2021-09-22 | 5,920 | 5,930 | 5,860 | 5,910 | 113,600 | 5,910 |
| 2021-09-21 | 5,920 | 5,970 | 5,880 | 5,940 | 130,300 | 5,940 |
| 2021-09-17 | 6,080 | 6,110 | 6,040 | 6,070 | 150,600 | 6,070 |
| 2021-09-16 | 6,070 | 6,130 | 6,050 | 6,100 | 111,300 | 6,100 |
| 2021-09-15 | 6,150 | 6,160 | 6,060 | 6,090 | 76,200 | 6,090 |
| 2021-09-14 | 6,250 | 6,290 | 6,210 | 6,250 | 135,400 | 6,250 |
| 2021-09-13 | 6,120 | 6,170 | 6,080 | 6,150 | 85,600 | 6,150 |
| 2021-09-10 | 6,040 | 6,110 | 6,040 | 6,090 | 118,700 | 6,090 |
| 2021-09-09 | 6,000 | 6,090 | 6,000 | 6,050 | 111,900 | 6,050 |
| 2021-09-08 | 5,940 | 6,010 | 5,920 | 6,000 | 186,200 | 6,000 |
| 2021-09-07 | 5,920 | 5,990 | 5,870 | 5,970 | 115,700 | 5,970 |
| 2021-09-06 | 5,950 | 5,960 | 5,880 | 5,920 | 55,600 | 5,920 |
| 2021-09-03 | 5,830 | 5,930 | 5,830 | 5,910 | 103,300 | 5,910 |
| 2021-09-02 | 5,860 | 5,890 | 5,820 | 5,860 | 56,500 | 5,860 |
| 2021-09-01 | 5,790 | 5,860 | 5,780 | 5,840 | 87,600 | 5,840 |
| 2021-08-31 | 5,760 | 5,870 | 5,760 | 5,830 | 43,300 | 5,830 |
| 2021-08-30 | 5,790 | 5,860 | 5,790 | 5,820 | 59,400 | 5,820 |
| 2021-08-27 | 5,840 | 5,850 | 5,740 | 5,760 | 78,000 | 5,760 |
| 2021-08-26 | 5,700 | 5,900 | 5,690 | 5,860 | 155,500 | 5,860 |
| 2021-08-25 | 5,660 | 5,700 | 5,610 | 5,640 | 80,300 | 5,640 |
| 2021-08-24 | 5,570 | 5,700 | 5,570 | 5,650 | 83,600 | 5,650 |
| 2021-08-23 | 5,680 | 5,730 | 5,650 | 5,660 | 81,100 | 5,660 |
| 2021-08-20 | 5,640 | 5,680 | 5,550 | 5,580 | 130,400 | 5,580 |
| 2021-08-19 | 5,700 | 5,800 | 5,690 | 5,710 | 59,800 | 5,710 |
| 2021-08-18 | 5,880 | 5,910 | 5,780 | 5,780 | 78,400 | 5,780 |
| 2021-08-17 | 5,790 | 5,900 | 5,790 | 5,880 | 79,900 | 5,880 |
| 2021-08-16 | 5,760 | 5,810 | 5,690 | 5,780 | 85,900 | 5,780 |
| 2021-08-13 | 5,840 | 5,850 | 5,760 | 5,820 | 107,600 | 5,820 |
| 2021-08-12 | 5,740 | 5,880 | 5,730 | 5,860 | 111,400 | 5,860 |
| 2021-08-11 | 5,690 | 5,740 | 5,660 | 5,710 | 107,500 | 5,710 |
| 2021-08-10 | 5,760 | 5,780 | 5,680 | 5,690 | 105,000 | 5,690 |
| 2021-08-06 | 5,640 | 5,870 | 5,570 | 5,700 | 342,900 | 5,700 |
| 2021-08-05 | 5,210 | 5,330 | 5,210 | 5,320 | 50,900 | 5,320 |
| 2021-08-04 | 5,420 | 5,440 | 5,300 | 5,310 | 71,100 | 5,310 |
| 2021-08-03 | 5,370 | 5,440 | 5,360 | 5,420 | 60,600 | 5,420 |
| 2021-08-02 | 5,350 | 5,450 | 5,340 | 5,430 | 78,500 | 5,430 |
| 2021-07-30 | 5,270 | 5,280 | 5,230 | 5,250 | 69,500 | 5,250 |
| 2021-07-29 | 5,290 | 5,330 | 5,270 | 5,300 | 65,100 | 5,300 |
| 2021-07-28 | 5,200 | 5,340 | 5,200 | 5,310 | 80,000 | 5,310 |
| 2021-07-27 | 5,250 | 5,300 | 5,230 | 5,300 | 64,000 | 5,300 |
| 2021-07-26 | 5,210 | 5,260 | 5,190 | 5,260 | 59,900 | 5,260 |
| 2021-07-21 | 5,240 | 5,240 | 5,150 | 5,160 | 95,400 | 5,160 |
| 2021-07-20 | 5,140 | 5,190 | 5,130 | 5,160 | 65,900 | 5,160 |
| 2021-07-19 | 5,220 | 5,260 | 5,210 | 5,230 | 72,300 | 5,230 |
| 2021-07-16 | 5,220 | 5,300 | 5,220 | 5,270 | 82,700 | 5,270 |
| 2021-07-15 | 5,390 | 5,390 | 5,290 | 5,300 | 60,600 | 5,300 |
| 2021-07-14 | 5,290 | 5,370 | 5,290 | 5,340 | 43,200 | 5,340 |
| 2021-07-13 | 5,350 | 5,390 | 5,310 | 5,380 | 50,000 | 5,380 |
| 2021-07-12 | 5,250 | 5,300 | 5,240 | 5,280 | 71,200 | 5,280 |
| 2021-07-09 | 5,120 | 5,190 | 5,080 | 5,190 | 98,400 | 5,190 |
| 2021-07-08 | 5,280 | 5,300 | 5,220 | 5,220 | 80,100 | 5,220 |
| 2021-07-07 | 5,280 | 5,330 | 5,270 | 5,310 | 62,800 | 5,310 |
| 2021-07-06 | 5,340 | 5,360 | 5,320 | 5,350 | 53,100 | 5,350 |
| 2021-07-05 | 5,330 | 5,360 | 5,300 | 5,340 | 49,600 | 5,340 |
| 2021-07-02 | 5,310 | 5,380 | 5,300 | 5,370 | 72,000 | 5,370 |
| 2021-07-01 | 5,310 | 5,320 | 5,270 | 5,290 | 100,100 | 5,290 |
| 2021-06-30 | 5,360 | 5,390 | 5,340 | 5,340 | 54,400 | 5,340 |
| 2021-06-29 | 5,360 | 5,360 | 5,310 | 5,310 | 51,800 | 5,310 |
| 2021-06-28 | 5,400 | 5,450 | 5,400 | 5,440 | 35,600 | 5,440 |
| 2021-06-25 | 5,340 | 5,370 | 5,320 | 5,360 | 113,300 | 5,360 |
| 2021-06-24 | 5,370 | 5,380 | 5,300 | 5,340 | 68,300 | 5,340 |
| 2021-06-23 | 5,460 | 5,470 | 5,390 | 5,400 | 38,100 | 5,400 |
| 2021-06-22 | 5,420 | 5,460 | 5,380 | 5,460 | 75,500 | 5,460 |
| 2021-06-21 | 5,270 | 5,300 | 5,240 | 5,280 | 79,500 | 5,280 |
| 2021-06-18 | 5,460 | 5,470 | 5,330 | 5,370 | 271,600 | 5,370 |
| 2021-06-17 | 5,510 | 5,540 | 5,420 | 5,430 | 104,500 | 5,430 |
| 2021-06-16 | 5,540 | 5,570 | 5,510 | 5,530 | 62,800 | 5,530 |
| 2021-06-15 | 5,510 | 5,580 | 5,510 | 5,560 | 58,200 | 5,560 |
| 2021-06-14 | 5,540 | 5,560 | 5,490 | 5,500 | 109,800 | 5,500 |
| 2021-06-11 | 5,560 | 5,590 | 5,530 | 5,560 | 76,500 | 5,560 |
| 2021-06-10 | 5,590 | 5,590 | 5,520 | 5,580 | 94,300 | 5,580 |
| 2021-06-09 | 5,530 | 5,560 | 5,490 | 5,490 | 60,600 | 5,490 |
| 2021-06-08 | 5,550 | 5,560 | 5,450 | 5,460 | 153,900 | 5,460 |
| 2021-06-07 | 5,580 | 5,620 | 5,540 | 5,570 | 86,000 | 5,570 |
| 2021-06-04 | 5,570 | 5,570 | 5,510 | 5,540 | 72,100 | 5,540 |
| 2021-06-03 | 5,500 | 5,580 | 5,490 | 5,550 | 125,000 | 5,550 |
| 2021-06-02 | 5,500 | 5,570 | 5,480 | 5,520 | 80,600 | 5,520 |
| 2021-06-01 | 5,560 | 5,590 | 5,530 | 5,550 | 36,200 | 5,550 |
| 2021-05-31 | 5,600 | 5,610 | 5,530 | 5,550 | 43,500 | 5,550 |
| 2021-05-28 | 5,610 | 5,640 | 5,590 | 5,620 | 70,200 | 5,620 |
| 2021-05-27 | 5,610 | 5,630 | 5,520 | 5,520 | 102,000 | 5,520 |
| 2021-05-26 | 5,580 | 5,640 | 5,580 | 5,610 | 54,100 | 5,610 |
| 2021-05-25 | 5,630 | 5,640 | 5,590 | 5,620 | 62,600 | 5,620 |
| 2021-05-24 | 5,600 | 5,620 | 5,550 | 5,590 | 95,000 | 5,590 |
| 2021-05-21 | 5,540 | 5,610 | 5,540 | 5,570 | 103,400 | 5,570 |
| 2021-05-20 | 5,540 | 5,640 | 5,540 | 5,610 | 94,300 | 5,610 |
| 2021-05-19 | 5,540 | 5,610 | 5,460 | 5,500 | 93,200 | 5,500 |
| 2021-05-18 | 5,600 | 5,680 | 5,600 | 5,660 | 86,100 | 5,660 |
| 2021-05-17 | 5,660 | 5,660 | 5,560 | 5,600 | 70,000 | 5,600 |
| 2021-05-14 | 5,600 | 5,630 | 5,560 | 5,600 | 91,500 | 5,600 |
| 2021-05-13 | 5,550 | 5,630 | 5,510 | 5,540 | 105,800 | 5,540 |
| 2021-05-12 | 5,820 | 5,860 | 5,460 | 5,500 | 231,300 | 5,500 |
| 2021-05-11 | 5,890 | 5,980 | 5,840 | 5,890 | 102,000 | 5,890 |
| 2021-05-10 | 5,900 | 5,990 | 5,900 | 5,930 | 111,000 | 5,930 |
| 2021-05-07 | 5,930 | 5,930 | 5,850 | 5,880 | 45,400 | 5,880 |
| 2021-05-06 | 5,810 | 5,910 | 5,780 | 5,860 | 74,100 | 5,860 |
| 2021-04-30 | 5,770 | 5,830 | 5,720 | 5,740 | 75,900 | 5,740 |
| 2021-04-28 | 5,660 | 5,790 | 5,630 | 5,760 | 115,400 | 5,760 |
| 2021-04-27 | 5,710 | 5,730 | 5,610 | 5,630 | 214,700 | 5,630 |
| 2021-04-26 | 5,950 | 5,950 | 5,810 | 5,870 | 115,000 | 5,870 |
| 2021-04-23 | 5,970 | 6,150 | 5,950 | 5,950 | 111,900 | 5,950 |
| 2021-04-22 | 6,020 | 6,040 | 5,960 | 6,020 | 67,500 | 6,020 |
| 2021-04-21 | 5,950 | 5,990 | 5,920 | 5,960 | 78,700 | 5,960 |
| 2021-04-20 | 6,070 | 6,070 | 5,950 | 6,020 | 89,900 | 6,020 |
| 2021-04-19 | 6,140 | 6,190 | 6,090 | 6,150 | 59,100 | 6,150 |
| 2021-04-16 | 6,130 | 6,130 | 6,070 | 6,110 | 45,000 | 6,110 |
| 2021-04-15 | 6,140 | 6,200 | 6,110 | 6,150 | 65,100 | 6,150 |
| 2021-04-14 | 6,110 | 6,140 | 6,030 | 6,100 | 66,400 | 6,100 |
| 2021-04-13 | 6,180 | 6,250 | 6,130 | 6,140 | 87,200 | 6,140 |
| 2021-04-12 | 6,290 | 6,300 | 6,260 | 6,280 | 31,200 | 6,280 |
| 2021-04-09 | 6,370 | 6,440 | 6,260 | 6,260 | 50,200 | 6,260 |
| 2021-04-08 | 6,410 | 6,410 | 6,330 | 6,360 | 49,900 | 6,360 |
| 2021-04-07 | 6,340 | 6,470 | 6,330 | 6,450 | 57,500 | 6,450 |
| 2021-04-06 | 6,410 | 6,450 | 6,290 | 6,360 | 74,100 | 6,360 |
| 2021-04-05 | 6,400 | 6,410 | 6,330 | 6,380 | 30,200 | 6,380 |
| 2021-04-02 | 6,330 | 6,410 | 6,330 | 6,390 | 24,400 | 6,390 |
| 2021-04-01 | 6,240 | 6,370 | 6,240 | 6,290 | 69,600 | 6,290 |
| 2021-03-31 | 6,510 | 6,510 | 6,340 | 6,340 | 79,600 | 6,340 |
| 2021-03-30 | 6,540 | 6,560 | 6,440 | 6,500 | 56,300 | 6,500 |
| 2021-03-29 | 6,740 | 6,740 | 6,540 | 6,640 | 103,800 | 6,640 |
| 2021-03-26 | 6,680 | 6,690 | 6,570 | 6,600 | 71,400 | 6,600 |
| 2021-03-25 | 6,520 | 6,660 | 6,460 | 6,580 | 96,700 | 6,580 |
| 2021-03-24 | 6,560 | 6,560 | 6,390 | 6,390 | 54,800 | 6,390 |
| 2021-03-23 | 6,690 | 6,690 | 6,560 | 6,570 | 54,800 | 6,570 |
| 2021-03-22 | 6,570 | 6,690 | 6,570 | 6,670 | 69,700 | 6,670 |
| 2021-03-19 | 6,560 | 6,650 | 6,510 | 6,650 | 116,200 | 6,650 |
| 2021-03-18 | 6,580 | 6,590 | 6,490 | 6,570 | 80,900 | 6,570 |
| 2021-03-17 | 6,420 | 6,560 | 6,420 | 6,540 | 67,000 | 6,540 |
| 2021-03-16 | 6,510 | 6,550 | 6,410 | 6,430 | 60,900 | 6,430 |
| 2021-03-15 | 6,540 | 6,580 | 6,480 | 6,570 | 83,200 | 6,570 |
| 2021-03-12 | 6,220 | 6,480 | 6,190 | 6,470 | 206,400 | 6,470 |
| 2021-03-11 | 6,120 | 6,170 | 6,090 | 6,120 | 87,700 | 6,120 |
| 2021-03-10 | 6,180 | 6,180 | 6,080 | 6,110 | 76,600 | 6,110 |
| 2021-03-09 | 6,180 | 6,210 | 6,130 | 6,200 | 76,400 | 6,200 |
| 2021-03-08 | 6,100 | 6,170 | 6,050 | 6,120 | 118,300 | 6,120 |
| 2021-03-05 | 5,980 | 6,040 | 5,930 | 6,010 | 108,900 | 6,010 |
| 2021-03-04 | 5,870 | 5,960 | 5,850 | 5,950 | 84,600 | 5,950 |
| 2021-03-03 | 5,860 | 5,940 | 5,810 | 5,930 | 92,100 | 5,930 |
| 2021-03-02 | 5,850 | 5,850 | 5,790 | 5,820 | 74,700 | 5,820 |
| 2021-03-01 | 5,750 | 5,850 | 5,750 | 5,820 | 81,100 | 5,820 |
| 2021-02-26 | 5,760 | 5,780 | 5,650 | 5,660 | 161,600 | 5,660 |
| 2021-02-25 | 5,850 | 5,850 | 5,760 | 5,810 | 107,200 | 5,810 |
| 2021-02-24 | 5,790 | 5,830 | 5,740 | 5,750 | 101,800 | 5,750 |
| 2021-02-22 | 5,840 | 5,860 | 5,760 | 5,790 | 70,000 | 5,790 |
| 2021-02-19 | 5,750 | 5,800 | 5,710 | 5,780 | 83,000 | 5,780 |
| 2021-02-18 | 5,880 | 5,930 | 5,780 | 5,790 | 88,700 | 5,790 |
| 2021-02-17 | 5,940 | 5,970 | 5,890 | 5,930 | 48,100 | 5,930 |
| 2021-02-16 | 6,050 | 6,050 | 5,940 | 5,970 | 80,300 | 5,970 |
| 2021-02-15 | 5,910 | 5,970 | 5,880 | 5,960 | 75,300 | 5,960 |
| 2021-02-12 | 5,870 | 5,870 | 5,800 | 5,850 | 119,000 | 5,850 |
| 2021-02-10 | 5,940 | 5,990 | 5,850 | 5,850 | 65,600 | 5,850 |
| 2021-02-09 | 5,950 | 6,010 | 5,950 | 6,010 | 95,400 | 6,010 |
| 2021-02-08 | 5,980 | 6,030 | 5,940 | 6,000 | 129,100 | 6,000 |
| 2021-02-05 | 6,020 | 6,020 | 5,930 | 5,980 | 83,300 | 5,980 |
| 2021-02-04 | 6,090 | 6,110 | 5,980 | 6,020 | 170,500 | 6,020 |
| 2021-02-03 | 6,020 | 6,120 | 5,990 | 6,090 | 118,000 | 6,090 |
| 2021-02-02 | 5,920 | 5,990 | 5,860 | 5,950 | 78,200 | 5,950 |
| 2021-02-01 | 5,860 | 5,970 | 5,830 | 5,900 | 129,800 | 5,900 |
| 2021-01-29 | 5,830 | 5,970 | 5,800 | 5,860 | 145,500 | 5,860 |
| 2021-01-28 | 5,790 | 5,860 | 5,770 | 5,800 | 504,000 | 5,800 |
| 2021-01-27 | 5,900 | 5,940 | 5,870 | 5,890 | 110,300 | 5,890 |
| 2021-01-26 | 5,840 | 5,900 | 5,810 | 5,860 | 137,000 | 5,860 |
| 2021-01-25 | 5,760 | 5,820 | 5,740 | 5,810 | 91,500 | 5,810 |
| 2021-01-22 | 5,760 | 5,780 | 5,720 | 5,750 | 90,400 | 5,750 |
| 2021-01-21 | 5,950 | 6,000 | 5,830 | 5,840 | 104,300 | 5,840 |
| 2021-01-20 | 5,900 | 5,950 | 5,850 | 5,930 | 98,500 | 5,930 |
| 2021-01-19 | 5,890 | 5,910 | 5,840 | 5,860 | 101,800 | 5,860 |
| 2021-01-18 | 5,940 | 6,030 | 5,870 | 5,890 | 90,100 | 5,890 |
| 2021-01-15 | 6,050 | 6,090 | 5,970 | 5,980 | 134,800 | 5,980 |
| 2021-01-14 | 6,070 | 6,150 | 5,980 | 6,040 | 155,900 | 6,040 |
| 2021-01-13 | 6,090 | 6,170 | 6,060 | 6,120 | 124,700 | 6,120 |
| 2021-01-12 | 5,900 | 6,050 | 5,870 | 6,050 | 154,400 | 6,050 |
| 2021-01-08 | 5,930 | 6,060 | 5,910 | 6,000 | 114,500 | 6,000 |
| 2021-01-07 | 5,850 | 5,970 | 5,820 | 5,950 | 149,300 | 5,950 |
| 2021-01-06 | 5,790 | 5,800 | 5,730 | 5,780 | 76,300 | 5,780 |
| 2021-01-05 | 5,760 | 5,830 | 5,710 | 5,790 | 56,200 | 5,790 |
| 2021-01-04 | 5,820 | 5,850 | 5,710 | 5,800 | 63,000 | 5,800 |
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
