4114 (株)日本触媒の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,300	2,310	2,260	2,310	153,000	2,887.50
1989-12-28	2,290	2,300	2,260	2,300	291,000	2,875
1989-12-27	2,270	2,280	2,240	2,270	532,000	2,837.50
1989-12-26	2,220	2,270	2,210	2,270	497,000	2,837.50
1989-12-25	2,240	2,270	2,210	2,260	848,000	2,825
1989-12-22	2,230	2,230	2,190	2,200	350,000	2,750
1989-12-21	2,170	2,250	2,130	2,180	650,000	2,725
1989-12-20	2,140	2,170	2,110	2,150	525,000	2,687.50
1989-12-19	2,160	2,170	2,110	2,110	395,000	2,637.50
1989-12-18	2,210	2,220	2,160	2,170	414,000	2,712.50
1989-12-15	2,150	2,180	2,150	2,180	344,000	2,725
1989-12-14	2,220	2,220	2,150	2,150	1,020,000	2,687.50
1989-12-13	2,220	2,220	2,170	2,190	438,000	2,737.50
1989-12-12	2,190	2,230	2,180	2,210	558,000	2,762.50
1989-12-11	2,200	2,210	2,180	2,200	403,000	2,750
1989-12-08	2,200	2,210	2,180	2,200	442,000	2,750
1989-12-07	2,230	2,260	2,200	2,200	533,000	2,750
1989-12-06	2,240	2,270	2,230	2,250	538,000	2,812.50
1989-12-05	2,280	2,280	2,220	2,240	413,000	2,800
1989-12-04	2,280	2,300	2,250	2,270	701,000	2,837.50
1989-12-01	2,220	2,240	2,200	2,230	500,000	2,787.50
1989-11-30	2,250	2,250	2,210	2,210	489,000	2,762.50
1989-11-29	2,220	2,280	2,220	2,230	537,000	2,787.50
1989-11-28	2,260	2,280	2,210	2,220	700,000	2,775
1989-11-27	2,270	2,290	2,240	2,240	310,000	2,800
1989-11-24	2,260	2,290	2,250	2,260	369,000	2,825
1989-11-22	2,320	2,320	2,260	2,260	188,000	2,825
1989-11-21	2,280	2,300	2,280	2,280	291,000	2,850
1989-11-20	2,280	2,340	2,240	2,340	411,000	2,925
1989-11-17	2,280	2,300	2,240	2,250	576,000	2,812.50
1989-11-16	2,340	2,340	2,290	2,300	319,000	2,875
1989-11-15	2,330	2,330	2,300	2,310	425,000	2,887.50
1989-11-14	2,320	2,340	2,280	2,290	271,000	2,862.50
1989-11-13	2,290	2,320	2,280	2,320	189,000	2,900
1989-11-10	2,300	2,320	2,280	2,280	273,000	2,850
1989-11-09	2,280	2,320	2,280	2,300	356,000	2,875
1989-11-08	2,310	2,320	2,280	2,280	360,000	2,850
1989-11-07	2,300	2,300	2,260	2,270	614,000	2,837.50
1989-11-06	2,370	2,370	2,320	2,330	568,000	2,912.50
1989-11-02	2,450	2,460	2,350	2,360	5,242,000	2,950
1989-11-01	2,360	2,420	2,330	2,410	3,324,000	3,012.50
1989-10-31	2,290	2,370	2,280	2,330	1,236,000	2,912.50
1989-10-30	2,250	2,300	2,250	2,270	238,000	2,837.50
1989-10-27	2,260	2,260	2,190	2,250	753,000	2,812.50
1989-10-26	2,250	2,260	2,210	2,260	462,000	2,825
1989-10-25	2,260	2,290	2,250	2,250	397,000	2,812.50
1989-10-24	2,260	2,300	2,260	2,300	615,000	2,875
1989-10-23	2,300	2,340	2,300	2,300	682,000	2,875
1989-10-20	2,390	2,400	2,330	2,330	765,000	2,912.50
1989-10-19	2,380	2,440	2,370	2,370	3,263,000	2,962.50
1989-10-18	2,390	2,460	2,360	2,380	5,066,000	2,975
1989-10-17	2,380	2,420	2,330	2,370	2,781,000	2,962.50
1989-10-16	2,310	2,390	2,300	2,310	2,989,000	2,887.50
1989-10-13	2,240	2,370	2,240	2,360	3,757,000	2,950
1989-10-12	2,240	2,280	2,200	2,270	678,000	2,837.50
1989-10-11	2,300	2,300	2,190	2,200	707,000	2,750
1989-10-09	2,250	2,310	2,250	2,300	1,439,000	2,875
1989-10-06	2,270	2,290	2,240	2,240	554,000	2,800
1989-10-05	2,220	2,280	2,220	2,240	1,270,000	2,800
1989-10-04	2,220	2,240	2,180	2,210	1,059,000	2,762.50
1989-10-03	2,200	2,200	2,160	2,180	668,000	2,725
1989-10-02	2,250	2,260	2,170	2,170	474,000	2,712.50
1989-09-29	2,230	2,230	2,160	2,210	299,000	2,762.50
1989-09-28	2,230	2,230	2,190	2,190	632,000	2,737.50
1989-09-27	2,150	2,190	2,140	2,180	412,000	2,725
1989-09-26	2,150	2,150	2,120	2,150	534,000	2,687.50
1989-09-25	2,200	2,200	2,150	2,150	392,000	2,687.50
1989-09-22	2,210	2,210	2,150	2,150	200,000	2,687.50
1989-09-21	2,170	2,170	2,120	2,150	583,000	2,687.50
1989-09-20	2,180	2,180	2,150	2,180	274,000	2,725
1989-09-19	2,180	2,200	2,150	2,150	309,000	2,687.50
1989-09-18	2,190	2,200	2,160	2,180	325,000	2,725
1989-09-14	2,170	2,220	2,170	2,210	358,000	2,762.50
1989-09-13	2,160	2,200	2,160	2,170	267,000	2,712.50
1989-09-12	2,140	2,180	2,130	2,150	383,000	2,687.50
1989-09-11	2,110	2,140	2,110	2,140	207,000	2,675
1989-09-08	2,110	2,150	2,110	2,140	302,000	2,675
1989-09-07	2,150	2,170	2,140	2,150	289,000	2,687.50
1989-09-06	2,170	2,180	2,140	2,140	362,000	2,675
1989-09-05	2,190	2,220	2,160	2,160	494,000	2,700
1989-09-04	2,190	2,200	2,180	2,180	122,000	2,725
1989-09-01	2,160	2,180	2,130	2,150	332,000	2,687.50
1989-08-31	2,200	2,220	2,150	2,200	604,000	2,750
1989-08-30	2,250	2,260	2,220	2,220	329,000	2,775
1989-08-29	2,300	2,310	2,240	2,270	477,000	2,837.50
1989-08-28	2,340	2,340	2,250	2,280	362,000	2,850
1989-08-25	2,260	2,340	2,260	2,310	1,575,000	2,887.50
1989-08-24	2,240	2,260	2,230	2,250	457,000	2,812.50
1989-08-23	2,250	2,280	2,240	2,240	703,000	2,800
1989-08-22	2,290	2,290	2,230	2,230	244,000	2,787.50
1989-08-21	2,300	2,300	2,260	2,260	600,000	2,825
1989-08-18	2,300	2,310	2,260	2,270	1,005,000	2,837.50
1989-08-17	2,300	2,330	2,270	2,280	4,496,000	2,850
1989-08-16	2,200	2,260	2,190	2,260	1,185,000	2,825
1989-08-15	2,210	2,260	2,170	2,180	1,243,000	2,725
1989-08-14	2,200	2,200	2,170	2,170	293,000	2,712.50
1989-08-11	2,200	2,220	2,190	2,190	370,000	2,737.50
1989-08-10	2,160	2,220	2,160	2,180	1,258,000	2,725
1989-08-09	2,130	2,200	2,130	2,160	724,000	2,700
1989-08-08	2,100	2,140	2,100	2,120	703,000	2,650
1989-08-07	2,140	2,140	2,100	2,100	341,000	2,625
1989-08-04	2,130	2,130	2,110	2,110	231,000	2,637.50
1989-08-03	2,120	2,130	2,110	2,130	276,000	2,662.50
1989-08-02	2,140	2,140	2,100	2,130	474,000	2,662.50
1989-08-01	2,160	2,160	2,120	2,140	385,000	2,675
1989-07-31	2,160	2,190	2,150	2,150	412,000	2,687.50
1989-07-28	2,210	2,210	2,150	2,160	647,000	2,700
1989-07-27	2,130	2,150	2,110	2,130	476,000	2,662.50
1989-07-26	2,090	2,150	2,090	2,130	918,000	2,662.50
1989-07-25	2,130	2,130	2,110	2,110	517,000	2,637.50
1989-07-24	2,120	2,130	2,120	2,130	277,000	2,662.50
1989-07-21	2,170	2,180	2,120	2,130	313,000	2,662.50
1989-07-20	2,110	2,170	2,100	2,170	1,141,000	2,712.50
1989-07-19	2,110	2,120	2,100	2,110	528,000	2,637.50
1989-07-18	2,140	2,160	2,100	2,100	411,000	2,625
1989-07-17	2,230	2,230	2,160	2,160	335,000	2,700
1989-07-14	2,220	2,220	2,180	2,220	456,000	2,775
1989-07-13	2,150	2,230	2,150	2,200	745,000	2,750
1989-07-12	2,220	2,220	2,170	2,180	280,000	2,725
1989-07-11	2,220	2,220	2,190	2,190	214,000	2,737.50
1989-07-10	2,230	2,230	2,170	2,220	372,000	2,775
1989-07-07	2,180	2,220	2,180	2,220	638,000	2,775
1989-07-06	2,200	2,260	2,190	2,210	1,486,000	2,762.50
1989-07-05	2,100	2,180	2,100	2,170	1,019,000	2,712.50
1989-07-04	2,120	2,160	2,120	2,120	568,000	2,650
1989-07-03	2,080	2,150	2,080	2,130	279,000	2,662.50
1989-06-30	2,100	2,120	2,080	2,120	669,000	2,650
1989-06-29	2,180	2,190	2,140	2,140	341,000	2,675
1989-06-28	2,230	2,250	2,170	2,170	1,414,000	2,712.50
1989-06-27	2,270	2,320	2,230	2,240	1,513,000	2,800
1989-06-26	2,190	2,290	2,190	2,280	453,000	2,850
1989-06-23	2,210	2,240	2,190	2,230	679,000	2,787.50
1989-06-22	2,260	2,260	2,210	2,220	776,000	2,775
1989-06-21	2,300	2,310	2,250	2,250	1,289,000	2,812.50
1989-06-20	2,260	2,340	2,240	2,300	2,908,000	2,875
1989-06-19	2,290	2,360	2,270	2,270	2,018,000	2,837.50
1989-06-16	2,340	2,360	2,240	2,280	4,263,000	2,850
1989-06-15	2,340	2,420	2,290	2,300	15,993,000	2,875
1989-06-14	2,180	2,350	2,120	2,350	16,218,000	2,937.50
1989-06-13	2,140	2,200	2,120	2,140	3,254,000	2,675
1989-06-12	2,100	2,170	2,090	2,120	1,304,000	2,650
1989-06-09	2,120	2,210	2,090	2,140	6,777,000	2,675
1989-06-08	2,140	2,150	2,090	2,120	1,790,000	2,650
1989-06-07	2,160	2,180	2,120	2,130	10,074,000	2,662.50
1989-06-06	1,960	2,070	1,930	2,040	5,466,000	2,550
1989-06-05	2,000	2,010	1,950	1,950	1,422,000	2,437.50
1989-06-02	1,850	2,010	1,840	1,990	4,687,000	2,487.50
1989-06-01	1,910	1,940	1,870	1,870	530,000	2,337.50
1989-05-31	1,870	1,940	1,870	1,940	717,000	2,425
1989-05-30	1,900	1,900	1,870	1,900	357,000	2,375
1989-05-29	1,900	1,900	1,870	1,890	395,000	2,362.50
1989-05-26	1,820	1,870	1,820	1,870	345,000	2,337.50
1989-05-25	1,840	1,860	1,820	1,820	781,000	2,275
1989-05-24	1,830	1,860	1,800	1,850	461,000	2,312.50
1989-05-23	1,850	1,850	1,790	1,800	738,000	2,250
1989-05-22	1,860	1,870	1,850	1,860	451,000	2,325
1989-05-19	1,880	1,900	1,850	1,850	540,000	2,312.50
1989-05-18	1,930	1,930	1,880	1,890	365,000	2,362.50
1989-05-17	1,930	1,950	1,930	1,930	374,000	2,412.50
1989-05-16	1,970	1,970	1,930	1,930	1,029,000	2,412.50
1989-05-15	1,980	2,000	1,930	1,940	460,000	2,425
1989-05-12	1,980	1,990	1,960	1,970	458,000	2,462.50
1989-05-11	1,990	2,040	1,990	2,010	773,000	2,512.50
1989-05-10	1,960	2,010	1,960	1,970	595,000	2,462.50
1989-05-09	2,020	2,020	1,960	1,960	638,000	2,450
1989-05-08	2,010	2,040	2,000	2,020	783,000	2,525
1989-05-02	1,950	2,010	1,950	2,000	389,000	2,500
1989-05-01	2,010	2,020	1,980	1,980	402,000	2,475
1989-04-28	2,020	2,030	1,970	2,010	1,300,000	2,512.50
1989-04-27	2,080	2,080	2,000	2,050	1,397,000	2,562.50
1989-04-26	1,990	2,100	1,970	2,060	3,809,000	2,575
1989-04-25	1,950	2,020	1,950	1,970	705,000	2,462.50
1989-04-24	2,010	2,020	1,940	1,980	545,000	2,475
1989-04-21	1,960	2,060	1,960	2,010	1,719,000	2,512.50
1989-04-20	2,080	2,090	2,020	2,020	2,035,000	2,525
1989-04-19	2,020	2,090	1,980	2,090	13,039,000	2,612.50
1989-04-18	1,970	2,030	1,970	2,000	7,546,000	2,500
1989-04-17	1,850	1,960	1,850	1,960	3,218,000	2,450
1989-04-14	1,810	1,870	1,780	1,850	1,332,000	2,312.50
1989-04-13	1,860	1,870	1,810	1,820	438,000	2,275
1989-04-12	1,920	1,930	1,850	1,880	895,000	2,350
1989-04-11	1,950	2,000	1,900	1,900	2,661,000	2,375
1989-04-10	1,970	1,980	1,910	1,950	1,324,000	2,437.50
1989-04-07	1,930	2,010	1,910	1,940	9,435,000	2,425
1989-04-06	1,880	1,940	1,850	1,850	4,569,000	2,312.50
1989-04-05	1,860	1,930	1,840	1,880	6,597,000	2,350
1989-04-04	1,890	1,930	1,830	1,840	9,101,000	2,300
1989-04-03	1,790	1,900	1,760	1,900	4,872,000	2,375
1989-03-31	1,800	1,820	1,760	1,770	2,900,000	2,212.50
1989-03-30	1,720	1,830	1,720	1,820	9,574,000	2,275
1989-03-29	1,690	1,740	1,670	1,690	3,488,000	2,112.50
1989-03-28	1,530	1,600	1,530	1,570	432,000	1,962.50
1989-03-27	1,540	1,560	1,530	1,550	442,000	1,937.50
1989-03-24	1,600	1,600	1,550	1,570	273,000	1,962.50
1989-03-23	1,530	1,560	1,510	1,550	298,000	1,937.50
1989-03-22	1,590	1,590	1,530	1,560	374,000	1,950
1989-03-20	1,600	1,620	1,550	1,580	317,000	1,975
1989-03-17	1,640	1,650	1,610	1,630	528,000	2,037.50
1989-03-16	1,630	1,650	1,620	1,650	782,000	2,062.50
1989-03-15	1,630	1,650	1,600	1,650	942,000	2,062.50
1989-03-14	1,630	1,630	1,590	1,600	497,000	2,000
1989-03-13	1,630	1,640	1,620	1,630	501,000	2,037.50
1989-03-10	1,600	1,650	1,600	1,650	906,000	2,062.50
1989-03-09	1,670	1,670	1,590	1,600	1,246,000	2,000
1989-03-08	1,620	1,670	1,600	1,640	1,915,000	2,050
1989-03-07	1,550	1,650	1,550	1,580	732,000	1,975
1989-03-06	1,640	1,640	1,550	1,550	1,202,000	1,937.50
1989-03-03	1,690	1,700	1,610	1,650	1,923,000	2,062.50
1989-03-02	1,670	1,710	1,650	1,660	6,964,000	2,075
1989-03-01	1,600	1,640	1,560	1,610	3,377,000	2,012.50
1989-02-28	1,510	1,610	1,510	1,570	3,495,000	1,962.50
1989-02-27	1,430	1,550	1,410	1,510	1,707,000	1,887.50
1989-02-23	1,460	1,470	1,420	1,420	1,240,000	1,775
1989-02-22	1,450	1,500	1,450	1,460	575,000	1,825
1989-02-21	1,500	1,500	1,450	1,450	837,000	1,812.50
1989-02-20	1,500	1,500	1,470	1,490	282,000	1,862.50
1989-02-17	1,520	1,520	1,480	1,500	287,000	1,875
1989-02-16	1,530	1,540	1,480	1,480	399,000	1,850
1989-02-15	1,520	1,550	1,500	1,540	482,000	1,925
1989-02-14	1,520	1,550	1,510	1,530	370,000	1,912.50
1989-02-13	1,550	1,590	1,520	1,540	634,000	1,925
1989-02-10	1,600	1,600	1,560	1,560	546,000	1,950
1989-02-09	1,640	1,660	1,570	1,600	2,736,000	2,000
1989-02-08	1,610	1,620	1,580	1,610	1,831,000	2,012.50
1989-02-07	1,520	1,580	1,520	1,580	1,326,000	1,975
1989-02-06	1,570	1,590	1,500	1,550	1,596,000	1,937.50
1989-02-03	1,660	1,670	1,570	1,570	2,370,000	1,962.50
1989-02-02	1,530	1,690	1,520	1,690	14,599,000	2,112.50
1989-02-01	1,490	1,530	1,490	1,490	4,367,000	1,862.50
1989-01-31	1,470	1,480	1,450	1,470	987,000	1,837.50
1989-01-30	1,450	1,480	1,430	1,450	3,109,000	1,812.50
1989-01-28	1,400	1,440	1,400	1,430	1,324,000	1,787.50
1989-01-27	1,400	1,410	1,380	1,400	837,000	1,750
1989-01-26	1,400	1,400	1,360	1,400	358,000	1,750
1989-01-25	1,380	1,400	1,370	1,400	560,000	1,750
1989-01-24	1,390	1,410	1,370	1,400	406,000	1,750
1989-01-23	1,390	1,400	1,380	1,400	465,000	1,750
1989-01-20	1,410	1,430	1,390	1,390	575,000	1,737.50
1989-01-19	1,430	1,440	1,410	1,410	729,000	1,762.50
1989-01-18	1,420	1,430	1,390	1,430	901,000	1,787.50
1989-01-17	1,410	1,420	1,400	1,410	1,094,000	1,762.50
1989-01-13	1,370	1,440	1,370	1,390	1,424,000	1,737.50
1989-01-12	1,390	1,390	1,350	1,350	455,000	1,687.50
1989-01-11	1,380	1,390	1,370	1,370	461,000	1,712.50
1989-01-10	1,340	1,370	1,340	1,360	336,000	1,700
1989-01-09	1,350	1,350	1,320	1,320	104,000	1,650
1989-01-06	1,300	1,360	1,300	1,350	344,000	1,687.50
1989-01-05	1,300	1,360	1,300	1,300	262,000	1,625
1989-01-04	1,280	1,290	1,270	1,290	193,000	1,612.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4114 (株)日本触媒 の時系列データ [1989年度]

4114 (株)日本触媒の時系列データ [1989年度]