4114 (株)日本触媒 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2843044043044051,000454.55
1984-12-2743043042743038,000444.22
1984-12-2642243042242657,000440.08
1984-12-2542142442142372,000436.98
1984-12-2442642642142176,000434.92
1984-12-2242643042442480,000438.02
1984-12-21431436426426196,000440.08
1984-12-2044044043043096,000444.22
1984-12-19437440435440509,000454.55
1984-12-18440440435435144,000449.38
1984-12-17440440435436108,000450.41
1984-12-1543544543543576,000449.38
1984-12-1443043142743059,000444.22
1984-12-13430430427427223,000441.12
1984-12-12438441430430109,000444.22
1984-12-1143543543043552,000449.38
1984-12-10430430425425103,000439.05
1984-12-07445445433435341,000449.38
1984-12-0644945544844873,000462.81
1984-12-05457457450455139,000470.04
1984-12-0446046045745792,000472.11
1984-12-03473474465465340,000480.37
1984-12-014654774604701,048,000485.54
1984-11-30450465450460592,000475.21
1984-11-29453453445446100,000460.74
1984-11-28455460450451441,000465.91
1984-11-27459459450451138,000465.91
1984-11-26455459445445147,000459.71
1984-11-24457460452460436,000475.21
1984-11-22458460452452265,000466.94
1984-11-21459465455458602,000473.14
1984-11-204654684514541,278,000469.01
1984-11-194804894724722,908,999487.60
1984-11-174654814644754,222,999490.70
1984-11-164314504274501,332,000464.88
1984-11-15436436426426203,000440.08
1984-11-14439439429429606,000443.18
1984-11-13430445429429634,000443.18
1984-11-12429432427427117,000441.12
1984-11-09435435425430207,000444.22
1984-11-08427435423435595,000449.38
1984-11-07439439423429471,000443.18
1984-11-06447450433433878,000447.31
1984-11-054584644494572,046,000472.11
1984-11-024314594264573,644,999472.11
1984-11-014404464264342,471,000448.35
1984-10-314154414154405,181,999454.55
1984-10-30403416403410592,000423.55
1984-10-2939640539340088,000413.22
1984-10-2740740940040071,000413.22
1984-10-26408420403404603,000417.36
1984-10-25393405393405294,000418.39
1984-10-24385392385390120,000402.89
1984-10-2338638638538550,000397.73
1984-10-22390392385385101,000397.73
1984-10-20394394385392116,000404.96
1984-10-1939539539039390,000405.99
1984-10-18385400380395214,000408.06
1984-10-1739539638539062,000402.89
1984-10-16400400390390203,000402.89
1984-10-1540340339039097,000402.89
1984-10-1239039539039458,000407.03
1984-10-1139539538538554,000397.73
1984-10-0939439937637676,000388.43
1984-10-0839539539239522,000408.06
1984-10-0639539539039378,000405.99
1984-10-05410410390396173,000409.09
1984-10-04390405386405314,000418.39
1984-10-03380386380382129,000394.63
1984-10-02380389378380354,000392.56
1984-10-01376380375380246,000392.56
1984-09-2938038037637676,000388.43
1984-09-28375381375378240,000390.50
1984-09-27386386374380423,000392.56
1984-09-26388390385388162,000400.83
1984-09-25390391385385338,000397.73
1984-09-2238639038639046,000402.89
1984-09-21388388385385434,000397.73
1984-09-20395398391391101,000403.93
1984-09-19402403395397652,000410.12
1984-09-18405405401401186,000414.26
1984-09-17408408401405159,000418.39
1984-09-14400405400403412,000416.32
1984-09-13412412404404365,000417.36
1984-09-12405412402412342,000425.62
1984-09-11401405400405135,000418.39
1984-09-10401407400405172,000418.39
1984-09-07414414401405377,000418.39
1984-09-064154184074091,235,000422.52
1984-09-05401415401413947,000426.65
1984-09-04396405396397201,000410.12
1984-09-03396396392392171,000404.96
1984-09-01396396393396101,000409.09
1984-08-31393394391394227,000407.03
1984-08-30392397392393205,000405.99
1984-08-29396396391395371,000408.06
1984-08-28397399395397133,000410.12
1984-08-27391397391397121,000410.12
1984-08-25394395390391167,000403.93
1984-08-24398400390394287,000407.03
1984-08-23406407401401279,000414.26
1984-08-22409410405407326,000420.46
1984-08-21406412405410247,000423.55
1984-08-20414414405407199,000420.46
1984-08-18410412406410263,000423.55
1984-08-17415419409410453,000423.55
1984-08-16410420408411667,000424.59
1984-08-15410416403405306,000418.39
1984-08-14416419407410394,000423.55
1984-08-13423423413416665,000429.75
1984-08-104204284184234,279,999436.98
1984-08-094104204044145,015,999427.69
1984-08-083914003853931,276,000405.99
1984-08-07387390381381200,000393.60
1984-08-06390398383392259,000404.96
1984-08-04400400386400652,000413.22
1984-08-034054053954051,391,000418.39
1984-08-024004143964002,555,999413.22
1984-08-013903963833851,229,000397.73
1984-07-31390390380380727,000392.56
1984-07-304004023863941,503,000407.03
1984-07-284004043943984,040,999411.16
1984-07-273904023853895,953,999401.86
1984-07-263613763593683,000,999380.17
1984-07-25335358335358109,000369.84
1984-07-24331335328335173,000346.07
1984-07-23341343331335117,000346.07
1984-07-21340348337341102,000352.27
1984-07-20342342336340368,000351.24
1984-07-193543543403461,385,000357.44
1984-07-183523653523602,885,999371.90
1984-07-17317330317330170,000340.91
1984-07-1631831831831826,000328.51
1984-07-1332232231631844,000328.51
1984-07-1232432432332343,000333.68
1984-07-11323326322325166,000335.74
1984-07-1031732731732571,000335.74
1984-07-0931732531731828,000328.51
1984-07-0731631731631645,000326.45
1984-07-0631631731631663,000326.45
1984-07-0531832031831816,000328.51
1984-07-0431632531631846,000328.51
1984-07-0331832031631622,000326.45
1984-07-0231632631632650,000336.78
1984-06-3031631631631616,000326.45
1984-06-29320320315315203,000325.41
1984-06-2831031530831544,000325.41
1984-06-2730831030530541,000315.08
1984-06-26310310303303138,000313.02
1984-06-2531231230530592,000315.08
1984-06-2330931230631062,000320.25
1984-06-22310314305305189,000315.08
1984-06-21317318315315182,000325.41
1984-06-20318320316319239,000329.55
1984-06-19325325318318268,000328.51
1984-06-18326329325329162,000339.88
1984-06-16326329324329211,000339.88
1984-06-15327330327330149,000340.91
1984-06-14333340330333840,000344.01
1984-06-1333333333033088,000340.91
1984-06-12342342333339221,000350.21
1984-06-1132432832232239,000332.65
1984-06-0832032031731989,000329.55
1984-06-0731332031331740,000327.48
1984-06-0631531531031526,000325.41
1984-06-0531131130730772,000317.15
1984-06-0430731030630725,000317.15
1984-06-0230030430030333,000313.02
1984-06-01301307298298157,000307.85
1984-05-3131531530730767,000317.15
1984-05-3030731030731013,000320.25
1984-05-2930731030730913,000319.22
1984-05-2830631030630623,000316.12
1984-05-2630631530631520,000325.41
1984-05-25310310306306118,000316.12
1984-05-2430131430130686,000316.12
1984-05-23305305298299137,000308.88
1984-05-2231031030530777,000317.15
1984-05-2131631831531551,000325.41
1984-05-1931531831331852,000328.51
1984-05-18318324305310180,000320.25
1984-05-17333335325325139,000335.74
1984-05-1633433533433548,000346.07
1984-05-1533833833133396,000344.01
1984-05-1434834834134162,000352.27
1984-05-11348349348348110,000359.50
1984-05-1035435435035051,000361.57
1984-05-09356356348350294,000361.57
1984-05-0835836035535656,000367.77
1984-05-0736136135535769,000368.80
1984-05-04366369361366307,000378.10
1984-05-02351360350359183,000370.87
1984-05-0135035034735086,000361.57
1984-04-28350350349350186,000361.57
1984-04-2734034534034584,000356.41
1984-04-26345345336338102,000349.17
1984-04-2534435734435786,000368.80
1984-04-2434234234034234,000353.31
1984-04-2334234234034020,000351.24
1984-04-2134234534234224,000353.31
1984-04-2034334334034060,000351.24
1984-04-19349350342343142,000354.34
1984-04-1834734734234757,000358.47
1984-04-1734735034534544,000356.41
1984-04-1634534934534758,000358.47
1984-04-1334134534134561,000356.41
1984-04-1234034034034033,000351.24
1984-04-1134234533833890,000349.17
1984-04-1034534834134174,000352.27
1984-04-0934434434234441,000355.37
1984-04-0734534934234297,000353.31
1984-04-0634634934534578,000356.41
1984-04-05350355346346112,000357.44
1984-04-04343350343350119,000361.57
1984-04-03351351342342147,000353.31
1984-04-02348355346348192,000359.50
1984-03-31357357348348680,000359.50
1984-03-30364365352352231,000363.64
1984-03-29371372360369227,000381.20
1984-03-283683733683721,091,000384.30
1984-03-27356366356366265,000378.10
1984-03-26357364357358275,000369.84
1984-03-24356360353360163,000371.90
1984-03-23364364356360654,000371.90
1984-03-223573643563601,296,000371.90
1984-03-21346359346352650,000363.64
1984-03-19345345342345174,000356.41
1984-03-17346347345345142,000356.41
1984-03-16357357346347280,000358.47
1984-03-153533603503571,317,000368.80
1984-03-14349351346349484,000360.54
1984-03-13339349339345620,000356.41
1984-03-12335340333335388,000346.07
1984-03-0934034033533553,000346.07
1984-03-0834034333834078,000351.24
1984-03-07344345338343231,000354.34
1984-03-06340344337337287,000348.14
1984-03-0533433533333556,000346.07
1984-03-033323383323338,000344.01
1984-03-0233533533033271,000342.98
1984-03-01333334325325134,000335.74
1984-02-29340340331333158,000344.01
1984-02-28340346340342413,000353.31
1984-02-27340340338340182,000351.24
1984-02-25336340336337198,000348.14
1984-02-2433533533133130,000341.94
1984-02-23335336330330104,000340.91
1984-02-2233533933533763,000348.14
1984-02-2133634033533863,000349.17
1984-02-20335339335337100,000348.14
1984-02-1833533533533553,000346.07
1984-02-1734034033333582,000346.07
1984-02-1633833933533966,000350.21
1984-02-15338338330335133,000346.07
1984-02-14339340333335278,000346.07
1984-02-13341344336344820,000355.37
1984-02-103453473313311,307,000341.94
1984-02-093453573403403,500,999351.24
1984-02-083353503353431,794,000354.34
1984-02-07330330325330396,000340.91
1984-02-06324330322330293,000340.91
1984-02-04325325320320138,000330.58
1984-02-03330331320321470,000331.61
1984-02-02328330323330316,000340.91
1984-02-01327333322323443,000333.68
1984-01-31314330309318586,000328.51
1984-01-3031231431031146,000321.28
1984-01-2831631731131542,000325.41
1984-01-27316317311317134,000327.48
1984-01-26310315306306156,000316.12
1984-01-25318318311312250,000322.31
1984-01-2432032031532083,000330.58
1984-01-23322322316316259,000326.45
1984-01-2132232232032086,000330.58
1984-01-20329329317317220,000327.48
1984-01-19315328314328197,000338.84
1984-01-18320320315315102,000325.41
1984-01-17322322314319226,000329.55
1984-01-13321325320321188,000331.61
1984-01-12319323315316141,000326.45
1984-01-11323323317317131,000327.48
1984-01-10320325310322192,000332.65
1984-01-09330331320323248,000333.68
1984-01-07325331325331811,000341.94
1984-01-063303313223231,820,000333.68
1984-01-053103203083201,416,000330.58
1984-01-0429329529329577,000304.75

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