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
2024-12-061,8301,8421,8271,830397,5001,830
2024-12-051,8321,8351,820.51,829382,7001,829
2024-12-041,831.51,8351,8151,823.5503,5001,823.50
2024-12-031,8301,848.51,8301,831401,3001,831
2024-12-021,8151,8341,8131,824390,4001,824
2024-11-291,8301,8301,8131,816.5357,9001,816.50
2024-11-281,827.51,8351,8191,833.5466,3001,833.50
2024-11-271,8521,864.51,814.51,840571,9001,840
2024-11-261,8701,8871,8581,862.5716,1001,862.50
2024-11-251,9001,9001,8711,878697,2001,878
2024-11-221,8581,882.51,8541,879479,6001,879
2024-11-211,8501,865.51,848.51,850415,2001,850
2024-11-201,8511,8621,8471,849380,1001,849
2024-11-191,8601,862.51,8471,853.5477,0001,853.50
2024-11-181,8501,864.51,8451,855.5577,7001,855.50
2024-11-151,8701,8761,855.51,857391,1001,857
2024-11-141,8761,8811,8551,855448,6001,855
2024-11-131,888.51,898.51,867.51,869.5486,1001,869.50
2024-11-121,861.51,8801,861.51,868488,4001,868
2024-11-111,8921,902.51,865.51,870656,1001,870
2024-11-081,9061,9431,8631,877.51,653,5001,877.50
2024-11-071,7151,910.51,708.51,9081,932,8001,908
2024-11-061,7031,7221,6881,689346,5001,689
2024-11-051,6941,701.51,685.51,699.5276,7001,699.50
2024-11-011,7051,7091,686.51,694323,2001,694
2024-10-311,7181,728.51,7021,720.5524,5001,720.50
2024-10-301,7151,719.51,7021,7061,308,1001,706
2024-10-291,7101,7201,7021,706300,4001,706
2024-10-281,6901,7071,686.51,700281,6001,700
2024-10-251,714.51,714.51,685.51,697408,3001,697
2024-10-241,6911,7121,6871,706384,8001,706
2024-10-231,7051,7231,7001,700.5288,8001,700.50
2024-10-221,7301,7331,708.51,716278,1001,716
2024-10-211,746.51,7511,730.51,737.5325,7001,737.50
2024-10-181,7601,761.51,745.51,745.5382,5001,745.50
2024-10-171,7641,765.51,7501,755372,9001,755
2024-10-161,7601,7801,7511,758.5505,2001,758.50
2024-10-151,8151,820.51,7691,774593,9001,774
2024-10-111,7901,8091,7881,803465,8001,803
2024-10-101,7981,806.51,786.51,798441,9001,798
2024-10-091,8001,8071,768.51,784.5415,2001,784.50
2024-10-081,785.51,802.51,777.51,790.5516,6001,790.50
2024-10-071,8001,8081,7911,794.5537,4001,794.50
2024-10-041,7731,7981,7731,793445,0001,793
2024-10-031,782.51,790.51,7581,775.5501,9001,775.50
2024-10-021,758.51,764.51,752.51,760.5416,6001,760.50
2024-10-011,739.51,7651,7321,757.5469,2001,757.50
2024-09-301,7001,7441,6941,734458,5001,734
2024-09-271,749.51,755.51,7301,753.5579,6001,753.50
2024-09-261,749.51,784.51,7461,782710,6001,782
2024-09-251,7261,7411,713.51,741811,1001,741
2024-09-241,7461,7461,7151,718709,6001,718
2024-09-201,7231,7631,7231,746968,7001,746
2024-09-191,7071,720.51,7031,709659,2001,709
2024-09-181,6971,709.51,6841,696.5586,1001,696.50
2024-09-171,6951,7031,677.51,697650,1001,697
2024-09-131,697.51,7001,6831,690.5438,0001,690.50
2024-09-121,700.51,722.51,6901,705.5806,5001,705.50
2024-09-111,6901,6931,669.51,681.5921,6001,681.50
2024-09-101,6791,6811,664.51,669374,7001,669
2024-09-091,6631,6851,6501,671.5448,3001,671.50
2024-09-061,7071,709.51,680.51,688428,2001,688
2024-09-051,6801,713.51,6681,706433,0001,706
2024-09-041,6961,7151,684.51,690.5620,4001,690.50
2024-09-031,7091,730.51,705.51,730.5385,4001,730.50
2024-09-021,6981,7101,6881,709418,5001,709
2024-08-301,680.51,689.51,6631,682.5539,6001,682.50
2024-08-291,6891,6941,672.51,680503,1001,680
2024-08-281,7051,7091,6891,700.5412,5001,700.50
2024-08-271,7101,722.51,700.51,712577,0001,712
2024-08-261,7001,717.51,6901,710.5587,4001,710.50
2024-08-231,6881,7001,6771,700415,0001,700
2024-08-221,6711,6901,670.51,687.5493,4001,687.50
2024-08-211,6581,6671,646.51,656419,1001,656
2024-08-201,6311,672.51,6301,670700,7001,670
2024-08-191,6051,6251,592.51,614.5628,4001,614.50
2024-08-161,6111,616.51,595.51,605.5620,3001,605.50
2024-08-151,592.51,6181,585.51,588767,6001,588
2024-08-141,5761,5921,561.51,584593,5001,584
2024-08-131,5581,5881,5581,578.5639,9001,578.50
2024-08-091,575.51,602.51,5501,558730,4001,558
2024-08-081,5961,644.51,562.51,5721,037,8001,572
2024-08-071,506.51,565.51,4891,525.5562,6001,525.50
2024-08-061,507.51,5541,427.51,514748,2001,514
2024-08-051,494.51,5061,398.51,417.5846,2001,417.50
2024-08-021,5521,5651,522.51,550473,1001,550
2024-08-011,595.51,6091,5631,575.5389,7001,575.50
2024-07-311,619.51,637.51,6061,635.5381,6001,635.50
2024-07-301,6121,6251,6101,613200,4001,613
2024-07-291,6051,6281,600.51,619210,3001,619
2024-07-261,607.51,608.51,591.51,594.5275,6001,594.50
2024-07-251,613.51,6171,587.51,594.5488,3001,594.50
2024-07-241,6291,6291,603.51,605383,4001,605
2024-07-231,618.51,636.51,6161,629214,0001,629
2024-07-221,6311,6311,6101,621278,7001,621
2024-07-191,643.51,6451,623.51,632245,6001,632
2024-07-181,6301,6531,6231,641.5516,7001,641.50
2024-07-171,6501,6501,6381,647.5224,0001,647.50
2024-07-161,6461,655.51,637.51,646.5408,5001,646.50
2024-07-121,6301,650.51,6271,648.5318,1001,648.50
2024-07-111,6481,651.51,6341,636.5357,7001,636.50
2024-07-101,6301,6421,6171,641301,1001,641
2024-07-091,6231,6421,6231,635275,2001,635
2024-07-081,610.51,6211,608.51,614.5208,1001,614.50
2024-07-051,6351,635.51,6051,611318,8001,611
2024-07-041,6371,6471,629.51,635292,2001,635
2024-07-031,616.51,6501,616.51,642349,0001,642
2024-07-021,611.51,6241,6111,616.5247,8001,616.50
2024-07-011,6151,6551,6071,625512,0001,625
2024-06-281,5991,609.51,5901,606.5279,3001,606.50
2024-06-271,5941,598.51,5901,595245,4001,595
2024-06-261,5951,605.51,5891,592.5273,5001,592.50
2024-06-251,590.51,598.51,583.51,594.5282,1001,594.50
2024-06-241,5961,596.51,5701,583415,0001,583
2024-06-211,5701,588.51,5651,583.5718,2001,583.50
2024-06-201,566.51,568.51,5541,566302,7001,566
2024-06-191,564.51,572.51,5561,557207,4001,557
2024-06-181,534.51,5581,534.51,556310,6001,556
2024-06-171,5411,5431,5161,537.5248,7001,537.50
2024-06-141,526.51,5481,5201,548380,8001,548
2024-06-131,5731,5731,5221,524235,0001,524
2024-06-121,5561,5821,5521,571.5339,7001,571.50
2024-06-111,5701,5721,546.51,549.5234,7001,549.50
2024-06-101,5601,5711,5581,565.5216,8001,565.50
2024-06-071,5501,5641,545.51,557.5207,8001,557.50
2024-06-061,5721,5731,5451,549.5439,8001,549.50
2024-06-051,586.51,586.51,562.51,578303,4001,578
2024-06-041,614.51,6281,5881,599326,9001,599
2024-06-031,6581,6681,6311,632281,3001,632
2024-05-311,634.51,658.51,630.51,656753,9001,656
2024-05-301,5991,621.51,5901,617.5424,0001,617.50
2024-05-291,5931,6231,587.51,606.5424,8001,606.50
2024-05-281,5901,5921,579.51,589209,1001,589
2024-05-271,5951,596.51,569.51,587.5291,4001,587.50
2024-05-241,5821,6071,5801,596.5352,2001,596.50
2024-05-231,573.51,5921,553.51,592279,3001,592
2024-05-221,5741,5781,563.51,570.5291,9001,570.50
2024-05-211,5821,602.51,5761,582.5344,0001,582.50
2024-05-201,5701,5901,5691,582320,3001,582
2024-05-171,549.51,572.51,5481,569.5307,6001,569.50
2024-05-161,5731,5871,542.51,558.5338,0001,558.50
2024-05-151,579.51,5881,5601,567512,4001,567
2024-05-141,5991,6281,560.51,579.5818,2001,579.50
2024-05-131,517.51,5351,5061,532.5267,2001,532.50
2024-05-101,520.51,528.51,500.51,517.5252,8001,517.50
2024-05-091,5041,5251,498.51,518.5301,9001,518.50
2024-05-081,4851,496.51,4831,491257,8001,491
2024-05-071,4951,4991,480.51,488316,1001,488
2024-05-021,5001,5031,4901,494220,6001,494
2024-05-011,491.51,5031,487.51,501.5204,9001,501.50
2024-04-301,5001,511.51,4851,500.5375,6001,500.50
2024-04-261,4711,492.51,4611,491.5320,8001,491.50
2024-04-251,4751,487.51,473.51,478273,5001,478
2024-04-241,4811,4841,4651,474.5236,9001,474.50
2024-04-231,4911,5001,4781,482.5240,3001,482.50
2024-04-221,4801,4941,4771,487.5222,4001,487.50
2024-04-191,486.51,4921,455.51,470.5281,0001,470.50
2024-04-181,4831,494.51,476.51,487.5164,9001,487.50
2024-04-171,5081,5081,4721,473.5196,2001,473.50
2024-04-161,5081,516.51,4901,500.5262,1001,500.50
2024-04-151,522.51,5241,5041,523235,6001,523
2024-04-121,5511,5511,5251,528325,1001,528
2024-04-111,5251,5551,522.51,546381,3001,546
2024-04-101,506.51,5341,5031,531300,1001,531
2024-04-091,495.51,5091,492.51,508304,1001,508
2024-04-081,4721,497.51,466.51,497301,4001,497
2024-04-051,4511,4681,4501,468206,8001,468
2024-04-041,4671,4681,455.51,461289,1001,461
2024-04-031,4421,465.51,4341,454293,5001,454
2024-04-021,4541,4541,433.51,447343,8001,447
2024-04-011,4701,4741,4431,450363,3001,450
2024-03-291,475.51,482.51,4511,466376,6001,466
2024-03-281,5001,509.51,474.51,475.5342,7001,475.50
2024-03-276,0506,0665,9776,041123,3001,510.25
2024-03-266,0006,0405,9846,02499,7001,506
2024-03-256,0266,0265,9315,974115,2001,493.50
2024-03-226,0096,0265,9586,01899,5001,504.50
2024-03-215,9045,9595,8745,94699,5001,486.50
2024-03-195,8205,8765,7795,85277,7001,463
2024-03-185,8005,8475,7895,82078,8001,455
2024-03-155,7405,7595,7165,75585,2001,438.75
2024-03-145,7405,7425,7095,73769,9001,434.25
2024-03-135,6995,7465,6635,70076,4001,425
2024-03-125,6885,6885,5625,65287,9001,413
2024-03-115,7765,8065,5925,651130,6001,412.75
2024-03-085,6715,8215,6715,810129,6001,452.50
2024-03-075,6805,7155,6595,70691,1001,426.50
2024-03-065,5975,6765,5905,65881,1001,414.50
2024-03-055,6125,6255,5565,61083,7001,402.50
2024-03-045,6705,6705,5975,61477,5001,403.50
2024-03-015,6295,6615,5945,642104,8001,410.50
2024-02-295,6305,6505,5915,61195,0001,402.75
2024-02-285,6465,6705,6285,63854,1001,409.50
2024-02-275,6775,6955,6455,64657,9001,411.50
2024-02-265,6505,7015,6495,64983,1001,412.25
2024-02-225,7055,7055,6395,64280,4001,410.50
2024-02-215,6515,6665,6105,64372,0001,410.75
2024-02-205,7025,7115,6425,66983,5001,417.25
2024-02-195,6955,7105,6645,702104,5001,425.50
2024-02-165,5285,6755,5245,662129,1001,415.50
2024-02-155,5155,5275,4605,50384,4001,375.75
2024-02-145,5085,5125,4415,47480,9001,368.50
2024-02-135,5205,5565,4815,54777,4001,386.75
2024-02-095,5615,5615,4835,48376,6001,370.75
2024-02-085,6385,6405,5305,56188,2001,390.25
2024-02-075,5315,6505,5315,583174,8001,395.75
2024-02-065,5615,6325,5595,566111,1001,391.50
2024-02-055,5505,6115,5365,595113,1001,398.75
2024-02-025,5135,5465,5095,53151,9001,382.75
2024-02-015,5495,5505,4915,52097,8001,380
2024-01-315,4955,5715,4905,565107,8001,391.25
2024-01-305,5605,5605,4935,49591,6001,373.75
2024-01-295,5085,5555,5085,55095,7001,387.50
2024-01-265,4705,5315,4605,50194,0001,375.25
2024-01-255,4685,5045,4565,50174,4001,375.25
2024-01-245,4645,4895,4515,463107,1001,365.75
2024-01-235,5155,5315,4505,464103,5001,366
2024-01-225,5005,5215,4815,51680,8001,379
2024-01-195,4915,5155,4765,49085,7001,372.50
2024-01-185,4945,5235,4715,47493,9001,368.50
2024-01-175,5085,5535,4975,50687,1001,376.50
2024-01-165,5555,5555,4825,48293,0001,370.50
2024-01-155,5505,5675,5355,55965,1001,389.75
2024-01-125,5945,5965,5035,53992,0001,384.75
2024-01-115,5905,6145,5755,585111,7001,396.25
2024-01-105,5695,5885,5465,565105,9001,391.25
2024-01-095,5645,6085,5325,565128,4001,391.25
2024-01-055,5255,5485,4925,53991,4001,384.75
2024-01-045,4365,5185,3985,510189,9001,377.50

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