4114 (株)日本触媒 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3201,3201,2901,30081,0001,625
1990-12-271,3401,3701,3201,320182,0001,650
1990-12-261,2801,3501,2801,350334,0001,687.50
1990-12-251,3701,3701,3001,30088,0001,625
1990-12-211,3601,4001,3601,390159,0001,737.50
1990-12-201,3801,4001,3601,400195,0001,750
1990-12-191,4101,4301,4001,420463,0001,775
1990-12-181,4101,4101,3901,390176,0001,737.50
1990-12-171,4201,4201,4001,410117,0001,762.50
1990-12-141,5001,5001,4501,460361,0001,825
1990-12-131,4001,5101,3801,500471,0001,875
1990-12-121,3801,4101,3801,390856,0001,737.50
1990-12-111,3801,4201,3701,390882,0001,737.50
1990-12-101,3701,3801,3501,380172,0001,725
1990-12-071,3101,3601,3101,320170,0001,650
1990-12-061,2401,2501,2401,240171,0001,550
1990-12-051,2101,2501,1801,210116,0001,512.50
1990-12-041,2401,2501,2001,200143,0001,500
1990-12-031,2901,3001,2701,270197,0001,587.50
1990-11-301,2801,2901,2001,250413,0001,562.50
1990-11-291,2601,3101,2601,310157,0001,637.50
1990-11-281,3801,3901,3201,330171,0001,662.50
1990-11-271,4001,4101,3801,400105,0001,750
1990-11-261,4101,4301,4101,430213,0001,787.50
1990-11-221,4001,4301,4001,420399,0001,775
1990-11-211,4501,4501,3801,400386,0001,750
1990-11-201,4801,4901,4701,470233,0001,837.50
1990-11-191,5101,5501,5101,510898,0001,887.50
1990-11-161,5001,5001,4701,490274,0001,862.50
1990-11-151,4801,5201,4801,520785,0001,900
1990-11-141,4401,4801,4401,480198,0001,850
1990-11-131,4501,4801,4301,480358,0001,850
1990-11-091,3801,4101,3801,410357,0001,762.50
1990-11-081,4401,4401,4201,420231,0001,775
1990-11-071,4601,4801,4401,460586,0001,825
1990-11-061,5801,5901,4801,480291,0001,850
1990-11-051,5601,5801,5501,550510,0001,937.50
1990-11-021,4801,5301,4501,530653,0001,912.50
1990-11-011,5201,5301,4601,510652,0001,887.50
1990-10-311,6101,6101,5601,570827,0001,962.50
1990-10-301,6601,6601,6101,6102,487,0002,012.50
1990-10-291,6001,6701,5901,6605,055,0002,075
1990-10-261,5601,5701,5401,5501,541,0001,937.50
1990-10-251,5301,6001,5001,5903,132,0001,987.50
1990-10-241,4001,5301,4001,5301,993,0001,912.50
1990-10-231,4101,4701,3901,4201,204,0001,775
1990-10-221,3201,4201,3201,390586,0001,737.50
1990-10-191,2801,3701,2801,300881,0001,625
1990-10-181,2001,2801,2001,260285,0001,575
1990-10-171,2001,2301,2001,200233,0001,500
1990-10-161,1901,2301,1801,200278,0001,500
1990-10-151,1801,2001,1701,17094,0001,462.50
1990-10-121,1701,1801,1401,16071,0001,450
1990-10-111,2101,2101,1701,210113,0001,512.50
1990-10-091,2301,2501,2301,230264,0001,537.50
1990-10-081,1901,2301,1901,200170,0001,500
1990-10-051,1501,2001,1501,170180,0001,462.50
1990-10-041,1501,1701,1301,140104,0001,425
1990-10-031,1601,1601,1301,160366,0001,450
1990-10-021,0901,0901,0901,09060,0001,362.50
1990-10-011,0001,020972985490,0001,231.25
1990-09-281,0201,060990991362,0001,238.75
1990-09-271,0901,1501,0401,060315,0001,325
1990-09-261,2101,2201,0801,110163,0001,387.50
1990-09-251,2001,2201,1901,200122,0001,500
1990-09-211,2001,2601,2001,220134,0001,525
1990-09-201,2901,2901,2301,240239,0001,550
1990-09-191,3201,3201,2501,270252,0001,587.50
1990-09-181,3201,3201,2501,300124,0001,625
1990-09-171,4101,4101,3401,340215,0001,675
1990-09-141,4401,4401,4001,40081,0001,750
1990-09-131,4301,4301,4001,43092,0001,787.50
1990-09-121,3601,4401,3601,410138,0001,762.50
1990-09-111,3901,3901,3801,380123,0001,725
1990-09-101,3701,4001,3701,400260,0001,750
1990-09-071,3501,3901,3201,330226,0001,662.50
1990-09-061,4201,4201,3201,320230,0001,650
1990-09-051,4401,4401,3001,400353,0001,750
1990-09-041,4701,5001,4301,450355,0001,812.50
1990-09-031,6001,6001,4601,5001,495,0001,875
1990-08-311,5201,5701,4701,520879,0001,900
1990-08-301,3701,5301,3601,5301,239,0001,912.50
1990-08-291,4401,4401,3601,370385,0001,712.50
1990-08-281,3601,4401,3501,4401,405,0001,800
1990-08-271,1201,2601,1201,2601,568,0001,575
1990-08-241,1101,1501,0801,120453,0001,400
1990-08-231,2901,3001,1301,130357,0001,412.50
1990-08-221,3401,3501,2501,290244,0001,612.50
1990-08-211,3501,3701,3501,350230,0001,687.50
1990-08-201,3501,3601,3501,35072,0001,687.50
1990-08-171,3901,3901,3401,350141,0001,687.50
1990-08-161,3901,4101,3601,390377,0001,737.50
1990-08-151,3701,4301,3701,410194,0001,762.50
1990-08-141,3501,3801,3401,340253,0001,675
1990-08-131,4601,4601,3401,340213,0001,675
1990-08-101,4801,5001,4601,460129,0001,825
1990-08-091,5001,5001,4601,480249,0001,850
1990-08-081,4801,5201,4701,500385,0001,875
1990-08-071,4501,5001,4501,470673,0001,837.50
1990-08-061,6201,6201,5401,540322,0001,925
1990-08-031,6801,6801,6201,630229,0002,037.50
1990-08-021,6801,7001,6501,680419,0002,100
1990-08-011,7001,7001,6601,690664,0002,112.50
1990-07-311,6901,7001,6801,700154,0002,125
1990-07-301,7001,7101,6801,680220,0002,100
1990-07-271,7101,7101,6801,700335,0002,125
1990-07-261,7301,7501,7301,730262,0002,162.50
1990-07-251,7301,7601,7301,760254,0002,200
1990-07-241,7201,7401,7201,730212,0002,162.50
1990-07-231,7201,7601,7201,720838,0002,150
1990-07-201,7301,7501,7201,720285,0002,150
1990-07-191,7201,7601,7201,730293,0002,162.50
1990-07-181,7201,7401,7201,730300,0002,162.50
1990-07-171,7601,7601,7301,750264,0002,187.50
1990-07-161,7301,7701,7301,760254,0002,200
1990-07-131,7301,7501,7301,730367,0002,162.50
1990-07-121,7301,7601,7001,7301,716,0002,162.50
1990-07-111,7201,7701,7201,730621,0002,162.50
1990-07-101,7601,7901,7201,750665,0002,187.50
1990-07-091,7801,8101,7801,790129,0002,237.50
1990-07-061,8001,8301,8001,810187,0002,262.50
1990-07-051,7701,8301,7701,830420,0002,287.50
1990-07-041,7801,8101,7701,790532,0002,237.50
1990-07-031,7801,8401,7701,770625,0002,212.50
1990-07-021,8001,8101,7701,780194,0002,225
1990-06-291,8101,8301,7501,830831,0002,287.50
1990-06-281,7701,8101,7401,8101,508,0002,262.50
1990-06-271,7101,7801,7101,780455,0002,225
1990-06-261,6601,7101,6601,710673,0002,137.50
1990-06-251,6701,7001,6501,660282,0002,075
1990-06-221,7101,7401,7001,700439,0002,125
1990-06-211,7401,7601,7401,740284,0002,175
1990-06-201,7901,7901,7701,77095,0002,212.50
1990-06-191,8001,8001,7601,780538,0002,225
1990-06-181,8001,8401,7801,790630,0002,237.50
1990-06-151,7801,8101,7701,780639,0002,225
1990-06-141,7601,8101,7601,790337,0002,237.50
1990-06-131,7901,8001,7601,780421,0002,225
1990-06-121,7901,8201,7801,820473,0002,275
1990-06-111,8301,8401,8101,810261,0002,262.50
1990-06-081,8601,8801,8301,830967,0002,287.50
1990-06-071,9001,9001,8701,890667,0002,362.50
1990-06-061,9101,9201,9001,910835,0002,387.50
1990-06-051,9001,9301,9001,910443,0002,387.50
1990-06-041,8801,9001,8701,890288,0002,362.50
1990-06-011,9201,9201,8801,880549,0002,350
1990-05-311,9401,9401,9101,910590,0002,387.50
1990-05-301,8701,9501,8601,9402,256,0002,425
1990-05-291,8401,8801,8301,880718,0002,350
1990-05-281,8701,8701,8401,850613,0002,312.50
1990-05-251,8501,8801,8501,870701,0002,337.50
1990-05-241,8901,9001,8501,8801,029,0002,350
1990-05-231,9401,9401,8901,9001,844,0002,375
1990-05-221,9001,9401,8901,9303,103,0002,412.50
1990-05-211,8401,9001,8301,9002,615,0002,375
1990-05-181,8601,8701,8301,8502,047,0002,312.50
1990-05-171,8001,8601,8001,8501,825,0002,312.50
1990-05-161,8001,8501,7901,8103,017,0002,262.50
1990-05-151,7501,8101,7401,7801,974,0002,225
1990-05-141,7501,7501,7101,720503,0002,150
1990-05-111,7501,7601,7301,740487,0002,175
1990-05-101,7601,7901,7501,7601,347,0002,200
1990-05-091,7701,7801,7401,7401,389,0002,175
1990-05-081,7301,7601,7201,730951,0002,162.50
1990-05-071,7501,7701,7301,7301,456,0002,162.50
1990-05-021,7101,7501,7001,7202,455,0002,150
1990-05-011,6601,7101,6401,710441,0002,137.50
1990-04-271,7101,7201,6701,680961,0002,100
1990-04-261,7401,7401,6801,6803,028,0002,100
1990-04-251,7201,7801,6901,7506,407,0002,187.50
1990-04-241,5701,6301,5601,630692,0002,037.50
1990-04-231,5901,6201,5801,590324,0001,987.50
1990-04-201,6001,6101,5601,590912,0001,987.50
1990-04-191,5901,6101,5601,5601,526,0001,950
1990-04-181,5201,6001,5201,5702,137,0001,962.50
1990-04-171,5101,5501,5101,5101,646,0001,887.50
1990-04-161,4901,5301,4701,470919,0001,837.50
1990-04-131,4801,5001,4501,4901,203,0001,862.50
1990-04-121,4401,4801,4301,470575,0001,837.50
1990-04-111,4101,4401,4101,410352,0001,762.50
1990-04-101,4401,4401,4001,410365,0001,762.50
1990-04-091,4501,4801,4301,460784,0001,825
1990-04-061,3501,4201,3401,410202,0001,762.50
1990-04-051,3601,3601,3001,310394,0001,637.50
1990-04-041,3901,3901,3401,360239,0001,700
1990-04-031,4001,4001,3501,370134,0001,712.50
1990-04-021,4101,4101,3201,360213,0001,700
1990-03-301,4401,4601,4001,420533,0001,775
1990-03-291,4701,4701,4001,420169,0001,775
1990-03-281,5001,5001,4501,450269,0001,812.50
1990-03-271,5101,5401,4701,510485,0001,887.50
1990-03-261,4501,4901,4501,490557,0001,862.50
1990-03-231,3901,3901,3501,380247,0001,725
1990-03-221,2901,3801,2801,350426,0001,687.50
1990-03-201,4901,5101,4101,430309,0001,787.50
1990-03-191,5601,5601,4801,500365,0001,875
1990-03-161,6201,6501,5601,570510,0001,962.50
1990-03-151,6501,6601,6001,610262,0002,012.50
1990-03-141,6701,6901,6101,640354,0002,050
1990-03-131,6801,6801,6601,660118,0002,075
1990-03-121,7301,7301,6801,690266,0002,112.50
1990-03-091,7501,7701,6901,710615,0002,137.50
1990-03-081,7101,7301,7001,720448,0002,150
1990-03-071,7601,7601,7101,720283,0002,150
1990-03-061,7301,7701,7301,760205,0002,200
1990-03-051,7501,7701,7301,730143,0002,162.50
1990-03-021,7701,7801,7501,770315,0002,212.50
1990-03-011,7701,7801,7401,770477,0002,212.50
1990-02-281,7501,7801,7501,780814,0002,225
1990-02-271,7301,7401,6701,730428,0002,162.50
1990-02-261,7201,7501,6501,700337,0002,125
1990-02-231,7301,7301,7001,710292,0002,137.50
1990-02-221,7601,7701,6901,730627,0002,162.50
1990-02-211,7701,7801,7201,730656,0002,162.50
1990-02-201,8201,8201,7701,790528,0002,237.50
1990-02-191,8601,8701,8201,840473,0002,300
1990-02-161,8701,8801,8401,850915,0002,312.50
1990-02-151,8801,8901,8601,860721,0002,325
1990-02-141,9001,9001,8701,870571,0002,337.50
1990-02-131,9301,9301,8801,880530,0002,350
1990-02-091,9401,9401,8901,900702,0002,375
1990-02-081,9601,9601,9101,910633,0002,387.50
1990-02-071,9902,0001,9401,970315,0002,462.50
1990-02-062,0302,0301,9601,970300,0002,462.50
1990-02-052,0302,0401,9802,010379,0002,512.50
1990-02-022,0002,0402,0002,030358,0002,537.50
1990-02-011,9602,0201,9601,990456,0002,487.50
1990-01-311,9501,9601,9201,950579,0002,437.50
1990-01-301,9001,9301,9001,910451,0002,387.50
1990-01-291,9201,9201,8801,880585,0002,350
1990-01-261,9301,9301,9001,910284,0002,387.50
1990-01-251,9601,9601,9001,900436,0002,375
1990-01-241,9901,9901,9301,940400,0002,425
1990-01-231,9501,9701,9401,960368,0002,450
1990-01-221,9601,9701,9401,940637,0002,425
1990-01-191,9601,9601,9101,9301,038,0002,412.50
1990-01-182,0302,0301,9601,960687,0002,450
1990-01-172,0502,0802,0402,0402,068,0002,550
1990-01-162,0802,0802,0402,040419,0002,550
1990-01-122,1002,1202,1002,120607,0002,650
1990-01-112,1402,1702,1102,170839,0002,712.50
1990-01-102,1602,1802,1502,180195,0002,725
1990-01-092,2302,2302,1802,180141,0002,725
1990-01-082,1802,2002,1702,200351,0002,750
1990-01-052,2802,2902,1702,170186,0002,712.50
1990-01-042,3002,3102,2602,27080,0002,837.50

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