4114 (株)日本触媒 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 790 | 790 | 782 | 785 | 43,000 | 981.25 |
| 1993-12-29 | 785 | 793 | 777 | 790 | 90,000 | 987.50 |
| 1993-12-28 | 780 | 785 | 780 | 784 | 42,000 | 980 |
| 1993-12-27 | 790 | 799 | 780 | 790 | 119,000 | 987.50 |
| 1993-12-24 | 803 | 805 | 791 | 800 | 123,000 | 1,000 |
| 1993-12-22 | 791 | 800 | 785 | 800 | 144,000 | 1,000 |
| 1993-12-21 | 810 | 810 | 772 | 783 | 206,000 | 978.75 |
| 1993-12-20 | 835 | 835 | 800 | 800 | 218,000 | 1,000 |
| 1993-12-17 | 820 | 825 | 806 | 825 | 156,000 | 1,031.25 |
| 1993-12-16 | 800 | 814 | 800 | 811 | 106,000 | 1,013.75 |
| 1993-12-15 | 786 | 788 | 786 | 786 | 72,000 | 982.50 |
| 1993-12-14 | 795 | 795 | 780 | 786 | 207,000 | 982.50 |
| 1993-12-13 | 783 | 792 | 775 | 786 | 146,000 | 982.50 |
| 1993-12-10 | 773 | 805 | 765 | 773 | 305,000 | 966.25 |
| 1993-12-09 | 737 | 775 | 737 | 775 | 124,000 | 968.75 |
| 1993-12-08 | 720 | 730 | 716 | 727 | 196,000 | 908.75 |
| 1993-12-07 | 725 | 730 | 720 | 727 | 186,000 | 908.75 |
| 1993-12-06 | 760 | 760 | 720 | 720 | 127,000 | 900 |
| 1993-12-03 | 765 | 773 | 755 | 765 | 165,000 | 956.25 |
| 1993-12-02 | 761 | 810 | 751 | 775 | 227,000 | 968.75 |
| 1993-12-01 | 721 | 750 | 721 | 750 | 127,000 | 937.50 |
| 1993-11-30 | 680 | 710 | 680 | 701 | 534,000 | 876.25 |
| 1993-11-29 | 683 | 683 | 660 | 680 | 430,000 | 850 |
| 1993-11-26 | 772 | 775 | 730 | 733 | 166,000 | 916.25 |
| 1993-11-25 | 795 | 800 | 770 | 770 | 256,000 | 962.50 |
| 1993-11-24 | 820 | 820 | 795 | 795 | 387,000 | 993.75 |
| 1993-11-22 | 852 | 852 | 820 | 820 | 247,000 | 1,025 |
| 1993-11-19 | 862 | 862 | 855 | 862 | 120,000 | 1,077.50 |
| 1993-11-18 | 859 | 862 | 856 | 862 | 61,000 | 1,077.50 |
| 1993-11-17 | 865 | 869 | 855 | 855 | 116,000 | 1,068.75 |
| 1993-11-16 | 860 | 865 | 860 | 865 | 107,000 | 1,081.25 |
| 1993-11-15 | 874 | 874 | 856 | 860 | 159,000 | 1,075 |
| 1993-11-12 | 859 | 875 | 858 | 869 | 186,000 | 1,086.25 |
| 1993-11-11 | 865 | 865 | 851 | 853 | 213,000 | 1,066.25 |
| 1993-11-10 | 890 | 890 | 860 | 868 | 374,000 | 1,085 |
| 1993-11-09 | 906 | 909 | 890 | 890 | 366,000 | 1,112.50 |
| 1993-11-08 | 908 | 910 | 906 | 906 | 123,000 | 1,132.50 |
| 1993-11-05 | 902 | 920 | 889 | 918 | 351,000 | 1,147.50 |
| 1993-11-04 | 902 | 921 | 894 | 894 | 79,000 | 1,117.50 |
| 1993-11-02 | 930 | 930 | 912 | 912 | 84,000 | 1,140 |
| 1993-11-01 | 932 | 935 | 920 | 930 | 47,000 | 1,162.50 |
| 1993-10-29 | 915 | 938 | 915 | 938 | 208,000 | 1,172.50 |
| 1993-10-28 | 916 | 916 | 914 | 915 | 109,000 | 1,143.75 |
| 1993-10-27 | 911 | 940 | 911 | 940 | 219,000 | 1,175 |
| 1993-10-26 | 911 | 920 | 910 | 910 | 158,000 | 1,137.50 |
| 1993-10-25 | 940 | 949 | 920 | 930 | 137,000 | 1,162.50 |
| 1993-10-22 | 910 | 940 | 910 | 940 | 229,000 | 1,175 |
| 1993-10-21 | 917 | 917 | 901 | 903 | 91,000 | 1,128.75 |
| 1993-10-20 | 927 | 935 | 922 | 930 | 195,000 | 1,162.50 |
| 1993-10-19 | 933 | 933 | 923 | 927 | 299,000 | 1,158.75 |
| 1993-10-18 | 935 | 937 | 930 | 935 | 130,000 | 1,168.75 |
| 1993-10-15 | 940 | 940 | 935 | 940 | 72,000 | 1,175 |
| 1993-10-14 | 934 | 940 | 930 | 940 | 145,000 | 1,175 |
| 1993-10-13 | 940 | 940 | 929 | 935 | 210,000 | 1,168.75 |
| 1993-10-12 | 949 | 949 | 934 | 938 | 209,000 | 1,172.50 |
| 1993-10-08 | 929 | 935 | 925 | 929 | 130,000 | 1,161.25 |
| 1993-10-07 | 950 | 950 | 938 | 949 | 236,000 | 1,186.25 |
| 1993-10-06 | 922 | 940 | 922 | 940 | 54,000 | 1,175 |
| 1993-10-05 | 939 | 939 | 922 | 930 | 17,000 | 1,162.50 |
| 1993-10-04 | 940 | 945 | 935 | 940 | 88,000 | 1,175 |
| 1993-10-01 | 940 | 945 | 935 | 940 | 134,000 | 1,175 |
| 1993-09-30 | 921 | 940 | 921 | 940 | 88,000 | 1,175 |
| 1993-09-29 | 920 | 936 | 920 | 928 | 99,000 | 1,160 |
| 1993-09-28 | 936 | 950 | 931 | 950 | 104,000 | 1,187.50 |
| 1993-09-27 | 947 | 950 | 936 | 936 | 178,000 | 1,170 |
| 1993-09-24 | 955 | 955 | 947 | 947 | 160,000 | 1,183.75 |
| 1993-09-22 | 966 | 966 | 952 | 955 | 354,000 | 1,193.75 |
| 1993-09-21 | 980 | 984 | 963 | 976 | 365,000 | 1,220 |
| 1993-09-20 | 975 | 975 | 964 | 974 | 306,000 | 1,217.50 |
| 1993-09-17 | 969 | 969 | 957 | 965 | 440,000 | 1,206.25 |
| 1993-09-16 | 974 | 975 | 960 | 970 | 595,000 | 1,212.50 |
| 1993-09-14 | 960 | 974 | 960 | 974 | 549,000 | 1,217.50 |
| 1993-09-13 | 956 | 959 | 949 | 950 | 50,000 | 1,187.50 |
| 1993-09-10 | 955 | 955 | 942 | 950 | 154,000 | 1,187.50 |
| 1993-09-09 | 962 | 962 | 945 | 945 | 116,000 | 1,181.25 |
| 1993-09-08 | 942 | 963 | 942 | 963 | 438,000 | 1,203.75 |
| 1993-09-07 | 955 | 960 | 945 | 950 | 58,000 | 1,187.50 |
| 1993-09-06 | 963 | 965 | 955 | 962 | 133,000 | 1,202.50 |
| 1993-09-03 | 964 | 988 | 960 | 965 | 506,000 | 1,206.25 |
| 1993-09-02 | 951 | 965 | 951 | 965 | 309,000 | 1,206.25 |
| 1993-09-01 | 960 | 970 | 959 | 960 | 462,000 | 1,200 |
| 1993-08-31 | 961 | 961 | 952 | 955 | 258,000 | 1,193.75 |
| 1993-08-30 | 955 | 962 | 953 | 955 | 329,000 | 1,193.75 |
| 1993-08-27 | 942 | 948 | 937 | 948 | 501,000 | 1,185 |
| 1993-08-26 | 930 | 940 | 927 | 940 | 129,000 | 1,175 |
| 1993-08-25 | 918 | 925 | 918 | 921 | 126,000 | 1,151.25 |
| 1993-08-24 | 900 | 920 | 900 | 918 | 40,000 | 1,147.50 |
| 1993-08-23 | 911 | 911 | 898 | 909 | 59,000 | 1,136.25 |
| 1993-08-20 | 925 | 925 | 905 | 911 | 70,000 | 1,138.75 |
| 1993-08-19 | 928 | 928 | 923 | 925 | 145,000 | 1,156.25 |
| 1993-08-18 | 942 | 945 | 922 | 930 | 243,000 | 1,162.50 |
| 1993-08-17 | 941 | 945 | 931 | 939 | 81,000 | 1,173.75 |
| 1993-08-16 | 946 | 950 | 945 | 945 | 236,000 | 1,181.25 |
| 1993-08-13 | 950 | 954 | 941 | 945 | 401,000 | 1,181.25 |
| 1993-08-12 | 955 | 955 | 950 | 950 | 218,000 | 1,187.50 |
| 1993-08-11 | 923 | 958 | 920 | 958 | 953,000 | 1,197.50 |
| 1993-08-10 | 912 | 920 | 910 | 915 | 353,000 | 1,143.75 |
| 1993-08-09 | 881 | 910 | 880 | 910 | 445,000 | 1,137.50 |
| 1993-08-06 | 890 | 890 | 880 | 880 | 57,000 | 1,100 |
| 1993-08-05 | 906 | 906 | 875 | 880 | 167,000 | 1,100 |
| 1993-08-04 | 909 | 919 | 906 | 906 | 411,000 | 1,132.50 |
| 1993-08-03 | 920 | 925 | 919 | 919 | 189,000 | 1,148.75 |
| 1993-08-02 | 930 | 935 | 920 | 920 | 378,000 | 1,150 |
| 1993-07-30 | 895 | 925 | 895 | 920 | 786,000 | 1,150 |
| 1993-07-29 | 866 | 885 | 860 | 885 | 313,000 | 1,106.25 |
| 1993-07-28 | 870 | 870 | 856 | 856 | 82,000 | 1,070 |
| 1993-07-27 | 860 | 876 | 858 | 861 | 159,000 | 1,076.25 |
| 1993-07-26 | 860 | 860 | 855 | 858 | 110,000 | 1,072.50 |
| 1993-07-23 | 860 | 860 | 851 | 860 | 51,000 | 1,075 |
| 1993-07-22 | 860 | 870 | 856 | 860 | 147,000 | 1,075 |
| 1993-07-21 | 859 | 860 | 855 | 855 | 282,000 | 1,068.75 |
| 1993-07-20 | 876 | 879 | 866 | 866 | 126,000 | 1,082.50 |
| 1993-07-19 | 896 | 896 | 880 | 880 | 38,000 | 1,100 |
| 1993-07-16 | 899 | 899 | 887 | 896 | 253,000 | 1,120 |
| 1993-07-15 | 878 | 905 | 878 | 890 | 385,000 | 1,112.50 |
| 1993-07-14 | 870 | 873 | 863 | 873 | 146,000 | 1,091.25 |
| 1993-07-13 | 856 | 861 | 852 | 854 | 265,000 | 1,067.50 |
| 1993-07-12 | 866 | 869 | 862 | 865 | 133,000 | 1,081.25 |
| 1993-07-09 | 861 | 869 | 861 | 866 | 324,000 | 1,082.50 |
| 1993-07-08 | 860 | 877 | 860 | 861 | 118,000 | 1,076.25 |
| 1993-07-07 | 865 | 870 | 860 | 860 | 180,000 | 1,075 |
| 1993-07-06 | 870 | 874 | 860 | 870 | 194,000 | 1,087.50 |
| 1993-07-05 | 872 | 875 | 860 | 870 | 183,000 | 1,087.50 |
| 1993-07-02 | 883 | 883 | 875 | 882 | 100,000 | 1,102.50 |
| 1993-07-01 | 880 | 886 | 880 | 885 | 141,000 | 1,106.25 |
| 1993-06-30 | 895 | 900 | 880 | 890 | 174,000 | 1,112.50 |
| 1993-06-29 | 890 | 891 | 880 | 885 | 185,000 | 1,106.25 |
| 1993-06-28 | 890 | 918 | 890 | 890 | 192,000 | 1,112.50 |
| 1993-06-25 | 879 | 890 | 875 | 880 | 195,000 | 1,100 |
| 1993-06-24 | 857 | 883 | 857 | 870 | 178,000 | 1,087.50 |
| 1993-06-23 | 855 | 860 | 850 | 856 | 271,000 | 1,070 |
| 1993-06-22 | 840 | 869 | 840 | 850 | 339,000 | 1,062.50 |
| 1993-06-21 | 891 | 891 | 843 | 843 | 268,000 | 1,053.75 |
| 1993-06-18 | 908 | 910 | 894 | 901 | 388,000 | 1,126.25 |
| 1993-06-17 | 935 | 935 | 902 | 914 | 374,000 | 1,142.50 |
| 1993-06-16 | 950 | 955 | 940 | 945 | 242,000 | 1,181.25 |
| 1993-06-15 | 985 | 985 | 950 | 950 | 166,000 | 1,187.50 |
| 1993-06-14 | 997 | 997 | 981 | 990 | 46,000 | 1,237.50 |
| 1993-06-11 | 975 | 1,000 | 975 | 981 | 120,000 | 1,226.25 |
| 1993-06-10 | 990 | 990 | 979 | 985 | 86,000 | 1,231.25 |
| 1993-06-08 | 1,000 | 1,000 | 987 | 999 | 129,000 | 1,248.75 |
| 1993-06-07 | 1,020 | 1,040 | 1,010 | 1,010 | 107,000 | 1,262.50 |
| 1993-06-04 | 1,060 | 1,070 | 1,010 | 1,030 | 711,000 | 1,287.50 |
| 1993-06-03 | 995 | 1,070 | 995 | 1,050 | 1,510,000 | 1,312.50 |
| 1993-06-02 | 969 | 988 | 969 | 985 | 259,000 | 1,231.25 |
| 1993-06-01 | 980 | 980 | 967 | 976 | 115,000 | 1,220 |
| 1993-05-31 | 980 | 988 | 975 | 975 | 392,000 | 1,218.75 |
| 1993-05-28 | 967 | 984 | 967 | 972 | 260,000 | 1,215 |
| 1993-05-27 | 962 | 975 | 958 | 970 | 358,000 | 1,212.50 |
| 1993-05-26 | 955 | 958 | 949 | 958 | 202,000 | 1,197.50 |
| 1993-05-25 | 940 | 956 | 939 | 955 | 333,000 | 1,193.75 |
| 1993-05-24 | 940 | 943 | 933 | 933 | 202,000 | 1,166.25 |
| 1993-05-21 | 940 | 943 | 933 | 933 | 411,000 | 1,166.25 |
| 1993-05-20 | 942 | 943 | 930 | 935 | 136,000 | 1,168.75 |
| 1993-05-19 | 943 | 943 | 930 | 943 | 212,000 | 1,178.75 |
| 1993-05-18 | 951 | 951 | 929 | 929 | 408,000 | 1,161.25 |
| 1993-05-17 | 940 | 954 | 935 | 951 | 414,000 | 1,188.75 |
| 1993-05-14 | 935 | 945 | 934 | 935 | 270,000 | 1,168.75 |
| 1993-05-13 | 926 | 942 | 926 | 935 | 290,000 | 1,168.75 |
| 1993-05-12 | 935 | 940 | 915 | 925 | 214,000 | 1,156.25 |
| 1993-05-11 | 961 | 961 | 933 | 940 | 333,000 | 1,175 |
| 1993-05-10 | 925 | 945 | 916 | 945 | 492,000 | 1,181.25 |
| 1993-05-07 | 901 | 920 | 896 | 915 | 314,000 | 1,143.75 |
| 1993-05-06 | 925 | 930 | 907 | 910 | 667,000 | 1,137.50 |
| 1993-04-30 | 874 | 925 | 874 | 925 | 1,819,000 | 1,156.25 |
| 1993-04-28 | 841 | 870 | 841 | 860 | 678,000 | 1,075 |
| 1993-04-27 | 801 | 840 | 801 | 840 | 314,000 | 1,050 |
| 1993-04-26 | 795 | 803 | 785 | 800 | 208,000 | 1,000 |
| 1993-04-23 | 807 | 808 | 800 | 802 | 167,000 | 1,002.50 |
| 1993-04-22 | 807 | 817 | 807 | 815 | 140,000 | 1,018.75 |
| 1993-04-21 | 822 | 822 | 800 | 817 | 309,000 | 1,021.25 |
| 1993-04-20 | 842 | 850 | 832 | 832 | 211,000 | 1,040 |
| 1993-04-19 | 840 | 840 | 830 | 838 | 150,000 | 1,047.50 |
| 1993-04-16 | 865 | 870 | 837 | 850 | 282,000 | 1,062.50 |
| 1993-04-15 | 855 | 860 | 850 | 860 | 306,000 | 1,075 |
| 1993-04-14 | 857 | 867 | 842 | 845 | 621,000 | 1,056.25 |
| 1993-04-13 | 810 | 847 | 810 | 847 | 539,000 | 1,058.75 |
| 1993-04-12 | 827 | 828 | 817 | 820 | 194,000 | 1,025 |
| 1993-04-09 | 819 | 831 | 815 | 828 | 516,000 | 1,035 |
| 1993-04-08 | 804 | 828 | 803 | 820 | 688,000 | 1,025 |
| 1993-04-07 | 800 | 814 | 799 | 803 | 701,000 | 1,003.75 |
| 1993-04-06 | 789 | 809 | 780 | 787 | 753,000 | 983.75 |
| 1993-04-05 | 750 | 770 | 742 | 770 | 604,000 | 962.50 |
| 1993-04-02 | 742 | 775 | 742 | 755 | 534,000 | 943.75 |
| 1993-04-01 | 742 | 750 | 720 | 740 | 124,000 | 925 |
| 1993-03-31 | 755 | 755 | 740 | 740 | 221,000 | 925 |
| 1993-03-30 | 776 | 776 | 748 | 750 | 460,000 | 937.50 |
| 1993-03-29 | 746 | 779 | 746 | 769 | 313,000 | 961.25 |
| 1993-03-26 | 735 | 747 | 734 | 741 | 545,000 | 926.25 |
| 1993-03-25 | 720 | 741 | 720 | 735 | 534,000 | 918.75 |
| 1993-03-24 | 719 | 724 | 711 | 720 | 113,000 | 900 |
| 1993-03-23 | 701 | 728 | 701 | 721 | 278,000 | 901.25 |
| 1993-03-22 | 703 | 728 | 703 | 720 | 191,000 | 900 |
| 1993-03-19 | 730 | 735 | 700 | 700 | 352,000 | 875 |
| 1993-03-18 | 721 | 734 | 721 | 730 | 762,000 | 912.50 |
| 1993-03-17 | 680 | 715 | 680 | 715 | 306,000 | 893.75 |
| 1993-03-16 | 695 | 695 | 681 | 686 | 142,000 | 857.50 |
| 1993-03-15 | 694 | 695 | 690 | 692 | 231,000 | 865 |
| 1993-03-12 | 685 | 700 | 685 | 695 | 310,000 | 868.75 |
| 1993-03-11 | 695 | 705 | 695 | 700 | 546,000 | 875 |
| 1993-03-10 | 680 | 710 | 680 | 695 | 740,000 | 868.75 |
| 1993-03-09 | 680 | 690 | 675 | 689 | 949,000 | 861.25 |
| 1993-03-08 | 630 | 661 | 630 | 660 | 645,000 | 825 |
| 1993-03-05 | 603 | 631 | 600 | 620 | 287,000 | 775 |
| 1993-03-04 | 605 | 608 | 603 | 603 | 209,000 | 753.75 |
| 1993-03-03 | 609 | 609 | 605 | 607 | 109,000 | 758.75 |
| 1993-03-02 | 611 | 615 | 606 | 609 | 76,000 | 761.25 |
| 1993-03-01 | 620 | 620 | 612 | 615 | 50,000 | 768.75 |
| 1993-02-26 | 620 | 622 | 612 | 621 | 200,000 | 776.25 |
| 1993-02-25 | 625 | 627 | 620 | 622 | 86,000 | 777.50 |
| 1993-02-24 | 633 | 635 | 625 | 625 | 93,000 | 781.25 |
| 1993-02-23 | 655 | 655 | 641 | 643 | 189,000 | 803.75 |
| 1993-02-22 | 665 | 665 | 655 | 655 | 32,000 | 818.75 |
| 1993-02-19 | 660 | 663 | 660 | 663 | 88,000 | 828.75 |
| 1993-02-18 | 649 | 660 | 643 | 650 | 75,000 | 812.50 |
| 1993-02-17 | 650 | 659 | 650 | 650 | 72,000 | 812.50 |
| 1993-02-16 | 652 | 652 | 650 | 650 | 23,000 | 812.50 |
| 1993-02-15 | 660 | 660 | 652 | 652 | 121,000 | 815 |
| 1993-02-12 | 650 | 658 | 650 | 658 | 40,000 | 822.50 |
| 1993-02-10 | 652 | 664 | 650 | 660 | 46,000 | 825 |
| 1993-02-09 | 666 | 666 | 650 | 650 | 23,000 | 812.50 |
| 1993-02-08 | 660 | 667 | 660 | 660 | 180,000 | 825 |
| 1993-02-05 | 650 | 655 | 640 | 650 | 154,000 | 812.50 |
| 1993-02-04 | 650 | 650 | 646 | 650 | 80,000 | 812.50 |
| 1993-02-03 | 660 | 660 | 650 | 650 | 107,000 | 812.50 |
| 1993-02-02 | 650 | 650 | 650 | 650 | 27,000 | 812.50 |
| 1993-02-01 | 646 | 647 | 630 | 630 | 24,000 | 787.50 |
| 1993-01-29 | 649 | 650 | 640 | 646 | 114,000 | 807.50 |
| 1993-01-28 | 620 | 640 | 620 | 640 | 88,000 | 800 |
| 1993-01-27 | 630 | 630 | 626 | 628 | 42,000 | 785 |
| 1993-01-26 | 628 | 628 | 619 | 620 | 146,000 | 775 |
| 1993-01-25 | 648 | 648 | 631 | 631 | 62,000 | 788.75 |
| 1993-01-22 | 649 | 649 | 635 | 648 | 40,000 | 810 |
| 1993-01-21 | 658 | 659 | 648 | 648 | 101,000 | 810 |
| 1993-01-20 | 660 | 660 | 655 | 655 | 55,000 | 818.75 |
| 1993-01-19 | 658 | 660 | 650 | 660 | 45,000 | 825 |
| 1993-01-18 | 655 | 659 | 655 | 658 | 22,000 | 822.50 |
| 1993-01-14 | 655 | 655 | 648 | 655 | 144,000 | 818.75 |
| 1993-01-13 | 665 | 670 | 650 | 655 | 112,000 | 818.75 |
| 1993-01-12 | 675 | 675 | 673 | 675 | 111,000 | 843.75 |
| 1993-01-11 | 680 | 680 | 670 | 673 | 100,000 | 841.25 |
| 1993-01-08 | 671 | 679 | 670 | 679 | 70,000 | 848.75 |
| 1993-01-07 | 678 | 678 | 670 | 678 | 55,000 | 847.50 |
| 1993-01-06 | 680 | 680 | 668 | 668 | 190,000 | 835 |
| 1993-01-05 | 680 | 690 | 676 | 680 | 45,000 | 850 |
| 1993-01-04 | 689 | 690 | 689 | 690 | 45,000 | 862.50 |
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
