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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,746.5 | 1,751 | 1,730.5 | 1,737.5 | 325,700 | 1,737.50 |
| 2024-10-18 | 1,760 | 1,761.5 | 1,745.5 | 1,745.5 | 382,500 | 1,745.50 |
| 2024-10-17 | 1,764 | 1,765.5 | 1,750 | 1,755 | 372,900 | 1,755 |
| 2024-10-16 | 1,760 | 1,780 | 1,751 | 1,758.5 | 505,200 | 1,758.50 |
| 2024-10-15 | 1,815 | 1,820.5 | 1,769 | 1,774 | 593,900 | 1,774 |
| 2024-10-11 | 1,790 | 1,809 | 1,788 | 1,803 | 465,800 | 1,803 |
| 2024-10-10 | 1,798 | 1,806.5 | 1,786.5 | 1,798 | 441,900 | 1,798 |
| 2024-10-09 | 1,800 | 1,807 | 1,768.5 | 1,784.5 | 415,200 | 1,784.50 |
| 2024-10-08 | 1,785.5 | 1,802.5 | 1,777.5 | 1,790.5 | 516,600 | 1,790.50 |
| 2024-10-07 | 1,800 | 1,808 | 1,791 | 1,794.5 | 537,400 | 1,794.50 |
| 2024-10-04 | 1,773 | 1,798 | 1,773 | 1,793 | 445,000 | 1,793 |
| 2024-10-03 | 1,782.5 | 1,790.5 | 1,758 | 1,775.5 | 501,900 | 1,775.50 |
| 2024-10-02 | 1,758.5 | 1,764.5 | 1,752.5 | 1,760.5 | 416,600 | 1,760.50 |
| 2024-10-01 | 1,739.5 | 1,765 | 1,732 | 1,757.5 | 469,200 | 1,757.50 |
| 2024-09-30 | 1,700 | 1,744 | 1,694 | 1,734 | 458,500 | 1,734 |
| 2024-09-27 | 1,749.5 | 1,755.5 | 1,730 | 1,753.5 | 579,600 | 1,753.50 |
| 2024-09-26 | 1,749.5 | 1,784.5 | 1,746 | 1,782 | 710,600 | 1,782 |
| 2024-09-25 | 1,726 | 1,741 | 1,713.5 | 1,741 | 811,100 | 1,741 |
| 2024-09-24 | 1,746 | 1,746 | 1,715 | 1,718 | 709,600 | 1,718 |
| 2024-09-20 | 1,723 | 1,763 | 1,723 | 1,746 | 968,700 | 1,746 |
| 2024-09-19 | 1,707 | 1,720.5 | 1,703 | 1,709 | 659,200 | 1,709 |
| 2024-09-18 | 1,697 | 1,709.5 | 1,684 | 1,696.5 | 586,100 | 1,696.50 |
| 2024-09-17 | 1,695 | 1,703 | 1,677.5 | 1,697 | 650,100 | 1,697 |
| 2024-09-13 | 1,697.5 | 1,700 | 1,683 | 1,690.5 | 438,000 | 1,690.50 |
| 2024-09-12 | 1,700.5 | 1,722.5 | 1,690 | 1,705.5 | 806,500 | 1,705.50 |
| 2024-09-11 | 1,690 | 1,693 | 1,669.5 | 1,681.5 | 921,600 | 1,681.50 |
| 2024-09-10 | 1,679 | 1,681 | 1,664.5 | 1,669 | 374,700 | 1,669 |
| 2024-09-09 | 1,663 | 1,685 | 1,650 | 1,671.5 | 448,300 | 1,671.50 |
| 2024-09-06 | 1,707 | 1,709.5 | 1,680.5 | 1,688 | 428,200 | 1,688 |
| 2024-09-05 | 1,680 | 1,713.5 | 1,668 | 1,706 | 433,000 | 1,706 |
| 2024-09-04 | 1,696 | 1,715 | 1,684.5 | 1,690.5 | 620,400 | 1,690.50 |
| 2024-09-03 | 1,709 | 1,730.5 | 1,705.5 | 1,730.5 | 385,400 | 1,730.50 |
| 2024-09-02 | 1,698 | 1,710 | 1,688 | 1,709 | 418,500 | 1,709 |
| 2024-08-30 | 1,680.5 | 1,689.5 | 1,663 | 1,682.5 | 539,600 | 1,682.50 |
| 2024-08-29 | 1,689 | 1,694 | 1,672.5 | 1,680 | 503,100 | 1,680 |
| 2024-08-28 | 1,705 | 1,709 | 1,689 | 1,700.5 | 412,500 | 1,700.50 |
| 2024-08-27 | 1,710 | 1,722.5 | 1,700.5 | 1,712 | 577,000 | 1,712 |
| 2024-08-26 | 1,700 | 1,717.5 | 1,690 | 1,710.5 | 587,400 | 1,710.50 |
| 2024-08-23 | 1,688 | 1,700 | 1,677 | 1,700 | 415,000 | 1,700 |
| 2024-08-22 | 1,671 | 1,690 | 1,670.5 | 1,687.5 | 493,400 | 1,687.50 |
| 2024-08-21 | 1,658 | 1,667 | 1,646.5 | 1,656 | 419,100 | 1,656 |
| 2024-08-20 | 1,631 | 1,672.5 | 1,630 | 1,670 | 700,700 | 1,670 |
| 2024-08-19 | 1,605 | 1,625 | 1,592.5 | 1,614.5 | 628,400 | 1,614.50 |
| 2024-08-16 | 1,611 | 1,616.5 | 1,595.5 | 1,605.5 | 620,300 | 1,605.50 |
| 2024-08-15 | 1,592.5 | 1,618 | 1,585.5 | 1,588 | 767,600 | 1,588 |
| 2024-08-14 | 1,576 | 1,592 | 1,561.5 | 1,584 | 593,500 | 1,584 |
| 2024-08-13 | 1,558 | 1,588 | 1,558 | 1,578.5 | 639,900 | 1,578.50 |
| 2024-08-09 | 1,575.5 | 1,602.5 | 1,550 | 1,558 | 730,400 | 1,558 |
| 2024-08-08 | 1,596 | 1,644.5 | 1,562.5 | 1,572 | 1,037,800 | 1,572 |
| 2024-08-07 | 1,506.5 | 1,565.5 | 1,489 | 1,525.5 | 562,600 | 1,525.50 |
| 2024-08-06 | 1,507.5 | 1,554 | 1,427.5 | 1,514 | 748,200 | 1,514 |
| 2024-08-05 | 1,494.5 | 1,506 | 1,398.5 | 1,417.5 | 846,200 | 1,417.50 |
| 2024-08-02 | 1,552 | 1,565 | 1,522.5 | 1,550 | 473,100 | 1,550 |
| 2024-08-01 | 1,595.5 | 1,609 | 1,563 | 1,575.5 | 389,700 | 1,575.50 |
| 2024-07-31 | 1,619.5 | 1,637.5 | 1,606 | 1,635.5 | 381,600 | 1,635.50 |
| 2024-07-30 | 1,612 | 1,625 | 1,610 | 1,613 | 200,400 | 1,613 |
| 2024-07-29 | 1,605 | 1,628 | 1,600.5 | 1,619 | 210,300 | 1,619 |
| 2024-07-26 | 1,607.5 | 1,608.5 | 1,591.5 | 1,594.5 | 275,600 | 1,594.50 |
| 2024-07-25 | 1,613.5 | 1,617 | 1,587.5 | 1,594.5 | 488,300 | 1,594.50 |
| 2024-07-24 | 1,629 | 1,629 | 1,603.5 | 1,605 | 383,400 | 1,605 |
| 2024-07-23 | 1,618.5 | 1,636.5 | 1,616 | 1,629 | 214,000 | 1,629 |
| 2024-07-22 | 1,631 | 1,631 | 1,610 | 1,621 | 278,700 | 1,621 |
| 2024-07-19 | 1,643.5 | 1,645 | 1,623.5 | 1,632 | 245,600 | 1,632 |
| 2024-07-18 | 1,630 | 1,653 | 1,623 | 1,641.5 | 516,700 | 1,641.50 |
| 2024-07-17 | 1,650 | 1,650 | 1,638 | 1,647.5 | 224,000 | 1,647.50 |
| 2024-07-16 | 1,646 | 1,655.5 | 1,637.5 | 1,646.5 | 408,500 | 1,646.50 |
| 2024-07-12 | 1,630 | 1,650.5 | 1,627 | 1,648.5 | 318,100 | 1,648.50 |
| 2024-07-11 | 1,648 | 1,651.5 | 1,634 | 1,636.5 | 357,700 | 1,636.50 |
| 2024-07-10 | 1,630 | 1,642 | 1,617 | 1,641 | 301,100 | 1,641 |
| 2024-07-09 | 1,623 | 1,642 | 1,623 | 1,635 | 275,200 | 1,635 |
| 2024-07-08 | 1,610.5 | 1,621 | 1,608.5 | 1,614.5 | 208,100 | 1,614.50 |
| 2024-07-05 | 1,635 | 1,635.5 | 1,605 | 1,611 | 318,800 | 1,611 |
| 2024-07-04 | 1,637 | 1,647 | 1,629.5 | 1,635 | 292,200 | 1,635 |
| 2024-07-03 | 1,616.5 | 1,650 | 1,616.5 | 1,642 | 349,000 | 1,642 |
| 2024-07-02 | 1,611.5 | 1,624 | 1,611 | 1,616.5 | 247,800 | 1,616.50 |
| 2024-07-01 | 1,615 | 1,655 | 1,607 | 1,625 | 512,000 | 1,625 |
| 2024-06-28 | 1,599 | 1,609.5 | 1,590 | 1,606.5 | 279,300 | 1,606.50 |
| 2024-06-27 | 1,594 | 1,598.5 | 1,590 | 1,595 | 245,400 | 1,595 |
| 2024-06-26 | 1,595 | 1,605.5 | 1,589 | 1,592.5 | 273,500 | 1,592.50 |
| 2024-06-25 | 1,590.5 | 1,598.5 | 1,583.5 | 1,594.5 | 282,100 | 1,594.50 |
| 2024-06-24 | 1,596 | 1,596.5 | 1,570 | 1,583 | 415,000 | 1,583 |
| 2024-06-21 | 1,570 | 1,588.5 | 1,565 | 1,583.5 | 718,200 | 1,583.50 |
| 2024-06-20 | 1,566.5 | 1,568.5 | 1,554 | 1,566 | 302,700 | 1,566 |
| 2024-06-19 | 1,564.5 | 1,572.5 | 1,556 | 1,557 | 207,400 | 1,557 |
| 2024-06-18 | 1,534.5 | 1,558 | 1,534.5 | 1,556 | 310,600 | 1,556 |
| 2024-06-17 | 1,541 | 1,543 | 1,516 | 1,537.5 | 248,700 | 1,537.50 |
| 2024-06-14 | 1,526.5 | 1,548 | 1,520 | 1,548 | 380,800 | 1,548 |
| 2024-06-13 | 1,573 | 1,573 | 1,522 | 1,524 | 235,000 | 1,524 |
| 2024-06-12 | 1,556 | 1,582 | 1,552 | 1,571.5 | 339,700 | 1,571.50 |
| 2024-06-11 | 1,570 | 1,572 | 1,546.5 | 1,549.5 | 234,700 | 1,549.50 |
| 2024-06-10 | 1,560 | 1,571 | 1,558 | 1,565.5 | 216,800 | 1,565.50 |
| 2024-06-07 | 1,550 | 1,564 | 1,545.5 | 1,557.5 | 207,800 | 1,557.50 |
| 2024-06-06 | 1,572 | 1,573 | 1,545 | 1,549.5 | 439,800 | 1,549.50 |
| 2024-06-05 | 1,586.5 | 1,586.5 | 1,562.5 | 1,578 | 303,400 | 1,578 |
| 2024-06-04 | 1,614.5 | 1,628 | 1,588 | 1,599 | 326,900 | 1,599 |
| 2024-06-03 | 1,658 | 1,668 | 1,631 | 1,632 | 281,300 | 1,632 |
| 2024-05-31 | 1,634.5 | 1,658.5 | 1,630.5 | 1,656 | 753,900 | 1,656 |
| 2024-05-30 | 1,599 | 1,621.5 | 1,590 | 1,617.5 | 424,000 | 1,617.50 |
| 2024-05-29 | 1,593 | 1,623 | 1,587.5 | 1,606.5 | 424,800 | 1,606.50 |
| 2024-05-28 | 1,590 | 1,592 | 1,579.5 | 1,589 | 209,100 | 1,589 |
| 2024-05-27 | 1,595 | 1,596.5 | 1,569.5 | 1,587.5 | 291,400 | 1,587.50 |
| 2024-05-24 | 1,582 | 1,607 | 1,580 | 1,596.5 | 352,200 | 1,596.50 |
| 2024-05-23 | 1,573.5 | 1,592 | 1,553.5 | 1,592 | 279,300 | 1,592 |
| 2024-05-22 | 1,574 | 1,578 | 1,563.5 | 1,570.5 | 291,900 | 1,570.50 |
| 2024-05-21 | 1,582 | 1,602.5 | 1,576 | 1,582.5 | 344,000 | 1,582.50 |
| 2024-05-20 | 1,570 | 1,590 | 1,569 | 1,582 | 320,300 | 1,582 |
| 2024-05-17 | 1,549.5 | 1,572.5 | 1,548 | 1,569.5 | 307,600 | 1,569.50 |
| 2024-05-16 | 1,573 | 1,587 | 1,542.5 | 1,558.5 | 338,000 | 1,558.50 |
| 2024-05-15 | 1,579.5 | 1,588 | 1,560 | 1,567 | 512,400 | 1,567 |
| 2024-05-14 | 1,599 | 1,628 | 1,560.5 | 1,579.5 | 818,200 | 1,579.50 |
| 2024-05-13 | 1,517.5 | 1,535 | 1,506 | 1,532.5 | 267,200 | 1,532.50 |
| 2024-05-10 | 1,520.5 | 1,528.5 | 1,500.5 | 1,517.5 | 252,800 | 1,517.50 |
| 2024-05-09 | 1,504 | 1,525 | 1,498.5 | 1,518.5 | 301,900 | 1,518.50 |
| 2024-05-08 | 1,485 | 1,496.5 | 1,483 | 1,491 | 257,800 | 1,491 |
| 2024-05-07 | 1,495 | 1,499 | 1,480.5 | 1,488 | 316,100 | 1,488 |
| 2024-05-02 | 1,500 | 1,503 | 1,490 | 1,494 | 220,600 | 1,494 |
| 2024-05-01 | 1,491.5 | 1,503 | 1,487.5 | 1,501.5 | 204,900 | 1,501.50 |
| 2024-04-30 | 1,500 | 1,511.5 | 1,485 | 1,500.5 | 375,600 | 1,500.50 |
| 2024-04-26 | 1,471 | 1,492.5 | 1,461 | 1,491.5 | 320,800 | 1,491.50 |
| 2024-04-25 | 1,475 | 1,487.5 | 1,473.5 | 1,478 | 273,500 | 1,478 |
| 2024-04-24 | 1,481 | 1,484 | 1,465 | 1,474.5 | 236,900 | 1,474.50 |
| 2024-04-23 | 1,491 | 1,500 | 1,478 | 1,482.5 | 240,300 | 1,482.50 |
| 2024-04-22 | 1,480 | 1,494 | 1,477 | 1,487.5 | 222,400 | 1,487.50 |
| 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
