4114 (株)日本触媒 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,000 | 1,010 | 990 | 1,010 | 184,000 | 1,262.50 |
| 1995-12-28 | 1,000 | 1,000 | 980 | 980 | 57,000 | 1,225 |
| 1995-12-27 | 1,000 | 1,020 | 1,000 | 1,010 | 91,000 | 1,262.50 |
| 1995-12-26 | 1,010 | 1,020 | 1,000 | 1,020 | 218,000 | 1,275 |
| 1995-12-25 | 1,000 | 1,010 | 1,000 | 1,010 | 266,000 | 1,262.50 |
| 1995-12-22 | 1,020 | 1,020 | 1,010 | 1,010 | 234,000 | 1,262.50 |
| 1995-12-21 | 995 | 1,010 | 990 | 1,010 | 323,000 | 1,262.50 |
| 1995-12-20 | 994 | 1,010 | 990 | 995 | 257,000 | 1,243.75 |
| 1995-12-19 | 980 | 994 | 978 | 994 | 70,000 | 1,242.50 |
| 1995-12-18 | 999 | 999 | 984 | 990 | 21,000 | 1,237.50 |
| 1995-12-15 | 995 | 998 | 981 | 998 | 195,000 | 1,247.50 |
| 1995-12-14 | 990 | 995 | 980 | 995 | 127,000 | 1,243.75 |
| 1995-12-13 | 1,020 | 1,020 | 986 | 995 | 107,000 | 1,243.75 |
| 1995-12-12 | 998 | 1,010 | 996 | 1,000 | 375,000 | 1,250 |
| 1995-12-11 | 990 | 998 | 989 | 998 | 98,000 | 1,247.50 |
| 1995-12-08 | 975 | 994 | 975 | 989 | 542,000 | 1,236.25 |
| 1995-12-07 | 976 | 993 | 976 | 993 | 48,000 | 1,241.25 |
| 1995-12-06 | 965 | 988 | 965 | 976 | 251,000 | 1,220 |
| 1995-12-05 | 955 | 963 | 951 | 956 | 203,000 | 1,195 |
| 1995-12-04 | 963 | 965 | 955 | 955 | 209,000 | 1,193.75 |
| 1995-12-01 | 953 | 963 | 950 | 963 | 142,000 | 1,203.75 |
| 1995-11-30 | 955 | 955 | 941 | 953 | 136,000 | 1,191.25 |
| 1995-11-29 | 953 | 953 | 945 | 945 | 63,000 | 1,181.25 |
| 1995-11-28 | 955 | 955 | 945 | 953 | 202,000 | 1,191.25 |
| 1995-11-27 | 952 | 980 | 952 | 960 | 50,000 | 1,200 |
| 1995-11-24 | 955 | 960 | 950 | 955 | 492,000 | 1,193.75 |
| 1995-11-22 | 960 | 962 | 954 | 960 | 111,000 | 1,200 |
| 1995-11-21 | 946 | 976 | 945 | 970 | 314,000 | 1,212.50 |
| 1995-11-20 | 943 | 951 | 940 | 943 | 198,000 | 1,178.75 |
| 1995-11-17 | 940 | 940 | 935 | 935 | 268,000 | 1,168.75 |
| 1995-11-16 | 921 | 940 | 921 | 940 | 22,000 | 1,175 |
| 1995-11-15 | 939 | 940 | 925 | 925 | 272,000 | 1,156.25 |
| 1995-11-14 | 944 | 944 | 931 | 931 | 173,000 | 1,163.75 |
| 1995-11-13 | 940 | 940 | 935 | 940 | 72,000 | 1,175 |
| 1995-11-10 | 940 | 945 | 937 | 940 | 305,000 | 1,175 |
| 1995-11-09 | 943 | 943 | 940 | 942 | 65,000 | 1,177.50 |
| 1995-11-08 | 940 | 947 | 935 | 947 | 323,000 | 1,183.75 |
| 1995-11-07 | 940 | 948 | 936 | 944 | 543,000 | 1,180 |
| 1995-11-06 | 930 | 940 | 930 | 940 | 199,000 | 1,175 |
| 1995-11-02 | 910 | 920 | 910 | 920 | 331,000 | 1,150 |
| 1995-11-01 | 901 | 911 | 901 | 902 | 164,000 | 1,127.50 |
| 1995-10-31 | 890 | 900 | 890 | 892 | 154,000 | 1,115 |
| 1995-10-30 | 893 | 894 | 888 | 892 | 197,000 | 1,115 |
| 1995-10-27 | 910 | 910 | 890 | 892 | 149,000 | 1,115 |
| 1995-10-26 | 921 | 924 | 917 | 920 | 116,000 | 1,150 |
| 1995-10-25 | 916 | 930 | 916 | 930 | 210,000 | 1,162.50 |
| 1995-10-24 | 918 | 926 | 918 | 919 | 180,000 | 1,148.75 |
| 1995-10-23 | 937 | 937 | 928 | 928 | 72,000 | 1,160 |
| 1995-10-20 | 939 | 940 | 930 | 938 | 53,000 | 1,172.50 |
| 1995-10-19 | 935 | 940 | 930 | 939 | 133,000 | 1,173.75 |
| 1995-10-18 | 938 | 938 | 930 | 938 | 104,000 | 1,172.50 |
| 1995-10-17 | 939 | 940 | 935 | 940 | 133,000 | 1,175 |
| 1995-10-16 | 940 | 940 | 925 | 940 | 91,000 | 1,175 |
| 1995-10-13 | 925 | 940 | 920 | 925 | 134,000 | 1,156.25 |
| 1995-10-12 | 910 | 917 | 910 | 915 | 59,000 | 1,143.75 |
| 1995-10-11 | 928 | 933 | 910 | 910 | 108,000 | 1,137.50 |
| 1995-10-09 | 925 | 935 | 920 | 935 | 272,000 | 1,168.75 |
| 1995-10-06 | 903 | 930 | 903 | 928 | 316,000 | 1,160 |
| 1995-10-05 | 910 | 917 | 905 | 905 | 23,000 | 1,131.25 |
| 1995-10-04 | 920 | 920 | 910 | 915 | 90,000 | 1,143.75 |
| 1995-10-03 | 900 | 920 | 897 | 920 | 60,000 | 1,150 |
| 1995-10-02 | 920 | 920 | 900 | 900 | 39,000 | 1,125 |
| 1995-09-29 | 918 | 918 | 900 | 910 | 69,000 | 1,137.50 |
| 1995-09-28 | 918 | 920 | 910 | 910 | 138,000 | 1,137.50 |
| 1995-09-27 | 910 | 920 | 909 | 920 | 118,000 | 1,150 |
| 1995-09-26 | 907 | 907 | 895 | 900 | 59,000 | 1,125 |
| 1995-09-25 | 896 | 897 | 890 | 897 | 318,000 | 1,121.25 |
| 1995-09-22 | 900 | 904 | 890 | 890 | 329,000 | 1,112.50 |
| 1995-09-21 | 910 | 919 | 907 | 914 | 493,000 | 1,142.50 |
| 1995-09-20 | 920 | 930 | 905 | 910 | 312,000 | 1,137.50 |
| 1995-09-19 | 910 | 917 | 906 | 915 | 240,000 | 1,143.75 |
| 1995-09-18 | 921 | 925 | 905 | 910 | 289,000 | 1,137.50 |
| 1995-09-14 | 914 | 935 | 910 | 925 | 537,000 | 1,156.25 |
| 1995-09-13 | 891 | 913 | 890 | 909 | 312,000 | 1,136.25 |
| 1995-09-12 | 895 | 905 | 891 | 891 | 384,000 | 1,113.75 |
| 1995-09-11 | 890 | 895 | 880 | 885 | 112,000 | 1,106.25 |
| 1995-09-08 | 890 | 890 | 861 | 861 | 378,000 | 1,076.25 |
| 1995-09-07 | 870 | 875 | 862 | 870 | 36,000 | 1,087.50 |
| 1995-09-06 | 869 | 873 | 869 | 869 | 55,000 | 1,086.25 |
| 1995-09-05 | 864 | 870 | 862 | 868 | 110,000 | 1,085 |
| 1995-09-04 | 872 | 880 | 869 | 869 | 76,000 | 1,086.25 |
| 1995-09-01 | 881 | 881 | 873 | 873 | 99,000 | 1,091.25 |
| 1995-08-31 | 877 | 887 | 871 | 874 | 65,000 | 1,092.50 |
| 1995-08-30 | 894 | 895 | 876 | 876 | 261,000 | 1,095 |
| 1995-08-29 | 880 | 895 | 873 | 895 | 149,000 | 1,118.75 |
| 1995-08-28 | 890 | 900 | 890 | 900 | 158,000 | 1,125 |
| 1995-08-25 | 909 | 910 | 886 | 905 | 217,000 | 1,131.25 |
| 1995-08-24 | 881 | 915 | 881 | 910 | 1,184,000 | 1,137.50 |
| 1995-08-23 | 871 | 880 | 871 | 871 | 339,000 | 1,088.75 |
| 1995-08-22 | 875 | 880 | 860 | 860 | 145,000 | 1,075 |
| 1995-08-21 | 885 | 885 | 850 | 870 | 224,000 | 1,087.50 |
| 1995-08-18 | 888 | 889 | 873 | 885 | 228,000 | 1,106.25 |
| 1995-08-17 | 886 | 903 | 881 | 900 | 545,000 | 1,125 |
| 1995-08-16 | 872 | 889 | 872 | 886 | 926,000 | 1,107.50 |
| 1995-08-15 | 842 | 860 | 840 | 859 | 909,000 | 1,073.75 |
| 1995-08-14 | 834 | 838 | 832 | 835 | 388,000 | 1,043.75 |
| 1995-08-11 | 822 | 834 | 822 | 830 | 259,000 | 1,037.50 |
| 1995-08-10 | 820 | 820 | 810 | 810 | 167,000 | 1,012.50 |
| 1995-08-09 | 820 | 825 | 819 | 822 | 250,000 | 1,027.50 |
| 1995-08-08 | 818 | 820 | 807 | 820 | 87,000 | 1,025 |
| 1995-08-07 | 825 | 831 | 822 | 828 | 292,000 | 1,035 |
| 1995-08-04 | 811 | 830 | 811 | 828 | 397,000 | 1,035 |
| 1995-08-03 | 800 | 808 | 798 | 807 | 371,000 | 1,008.75 |
| 1995-08-02 | 794 | 800 | 794 | 797 | 168,000 | 996.25 |
| 1995-08-01 | 794 | 795 | 790 | 790 | 88,000 | 987.50 |
| 1995-07-31 | 795 | 800 | 790 | 790 | 136,000 | 987.50 |
| 1995-07-28 | 800 | 805 | 788 | 796 | 216,000 | 995 |
| 1995-07-27 | 795 | 800 | 791 | 800 | 108,000 | 1,000 |
| 1995-07-26 | 798 | 800 | 795 | 800 | 101,000 | 1,000 |
| 1995-07-25 | 801 | 801 | 788 | 788 | 99,000 | 985 |
| 1995-07-24 | 808 | 808 | 800 | 802 | 88,000 | 1,002.50 |
| 1995-07-21 | 800 | 801 | 798 | 798 | 57,000 | 997.50 |
| 1995-07-20 | 800 | 800 | 790 | 795 | 89,000 | 993.75 |
| 1995-07-19 | 805 | 806 | 800 | 800 | 77,000 | 1,000 |
| 1995-07-18 | 835 | 835 | 810 | 810 | 278,000 | 1,012.50 |
| 1995-07-17 | 830 | 833 | 828 | 830 | 271,000 | 1,037.50 |
| 1995-07-14 | 835 | 838 | 825 | 830 | 369,000 | 1,037.50 |
| 1995-07-13 | 838 | 840 | 828 | 835 | 621,000 | 1,043.75 |
| 1995-07-12 | 829 | 840 | 826 | 830 | 974,000 | 1,037.50 |
| 1995-07-11 | 790 | 795 | 780 | 795 | 211,000 | 993.75 |
| 1995-07-10 | 785 | 804 | 785 | 795 | 304,000 | 993.75 |
| 1995-07-07 | 779 | 818 | 772 | 795 | 286,000 | 993.75 |
| 1995-07-06 | 735 | 759 | 735 | 759 | 36,000 | 948.75 |
| 1995-07-05 | 737 | 745 | 737 | 745 | 89,000 | 931.25 |
| 1995-07-04 | 745 | 747 | 734 | 747 | 66,000 | 933.75 |
| 1995-07-03 | 750 | 750 | 724 | 745 | 360,000 | 931.25 |
| 1995-06-30 | 739 | 749 | 725 | 749 | 152,000 | 936.25 |
| 1995-06-29 | 741 | 745 | 721 | 729 | 109,000 | 911.25 |
| 1995-06-28 | 753 | 753 | 722 | 738 | 125,000 | 922.50 |
| 1995-06-27 | 769 | 769 | 751 | 753 | 118,000 | 941.25 |
| 1995-06-26 | 765 | 775 | 765 | 775 | 124,000 | 968.75 |
| 1995-06-23 | 765 | 768 | 760 | 768 | 129,000 | 960 |
| 1995-06-22 | 755 | 755 | 752 | 755 | 33,000 | 943.75 |
| 1995-06-21 | 765 | 770 | 750 | 750 | 131,000 | 937.50 |
| 1995-06-20 | 764 | 765 | 756 | 765 | 86,000 | 956.25 |
| 1995-06-19 | 752 | 758 | 751 | 754 | 180,000 | 942.50 |
| 1995-06-16 | 750 | 762 | 750 | 751 | 105,000 | 938.75 |
| 1995-06-15 | 730 | 740 | 730 | 740 | 76,000 | 925 |
| 1995-06-14 | 726 | 731 | 726 | 730 | 96,000 | 912.50 |
| 1995-06-13 | 729 | 733 | 723 | 730 | 262,000 | 912.50 |
| 1995-06-12 | 720 | 730 | 718 | 729 | 282,000 | 911.25 |
| 1995-06-09 | 754 | 754 | 720 | 720 | 199,000 | 900 |
| 1995-06-08 | 756 | 760 | 752 | 754 | 230,000 | 942.50 |
| 1995-06-07 | 757 | 765 | 756 | 765 | 262,000 | 956.25 |
| 1995-06-06 | 769 | 769 | 755 | 756 | 138,000 | 945 |
| 1995-06-05 | 780 | 780 | 766 | 770 | 108,000 | 962.50 |
| 1995-06-02 | 769 | 777 | 769 | 775 | 125,000 | 968.75 |
| 1995-06-01 | 775 | 775 | 765 | 769 | 98,000 | 961.25 |
| 1995-05-31 | 780 | 781 | 776 | 780 | 131,000 | 975 |
| 1995-05-30 | 786 | 786 | 780 | 780 | 89,000 | 975 |
| 1995-05-29 | 786 | 793 | 785 | 786 | 113,000 | 982.50 |
| 1995-05-26 | 793 | 793 | 785 | 793 | 56,000 | 991.25 |
| 1995-05-25 | 800 | 810 | 800 | 800 | 94,000 | 1,000 |
| 1995-05-24 | 800 | 810 | 791 | 810 | 131,000 | 1,012.50 |
| 1995-05-23 | 805 | 805 | 800 | 804 | 117,000 | 1,005 |
| 1995-05-22 | 814 | 814 | 800 | 805 | 89,000 | 1,006.25 |
| 1995-05-19 | 820 | 820 | 813 | 815 | 575,000 | 1,018.75 |
| 1995-05-18 | 820 | 820 | 813 | 820 | 187,000 | 1,025 |
| 1995-05-17 | 818 | 820 | 812 | 820 | 175,000 | 1,025 |
| 1995-05-16 | 822 | 822 | 815 | 815 | 299,000 | 1,018.75 |
| 1995-05-15 | 823 | 830 | 817 | 824 | 185,000 | 1,030 |
| 1995-05-12 | 832 | 836 | 818 | 825 | 164,000 | 1,031.25 |
| 1995-05-11 | 852 | 852 | 833 | 833 | 349,000 | 1,041.25 |
| 1995-05-10 | 854 | 855 | 840 | 850 | 153,000 | 1,062.50 |
| 1995-05-09 | 877 | 878 | 868 | 868 | 254,000 | 1,085 |
| 1995-05-08 | 878 | 878 | 872 | 877 | 190,000 | 1,096.25 |
| 1995-05-02 | 868 | 879 | 867 | 878 | 373,000 | 1,097.50 |
| 1995-05-01 | 866 | 871 | 864 | 867 | 451,000 | 1,083.75 |
| 1995-04-28 | 843 | 863 | 843 | 863 | 960,000 | 1,078.75 |
| 1995-04-27 | 845 | 850 | 837 | 845 | 299,000 | 1,056.25 |
| 1995-04-26 | 844 | 849 | 835 | 835 | 437,000 | 1,043.75 |
| 1995-04-25 | 833 | 850 | 833 | 844 | 440,000 | 1,055 |
| 1995-04-24 | 838 | 838 | 829 | 830 | 346,000 | 1,037.50 |
| 1995-04-21 | 835 | 835 | 820 | 833 | 180,000 | 1,041.25 |
| 1995-04-20 | 831 | 836 | 815 | 830 | 518,000 | 1,037.50 |
| 1995-04-19 | 828 | 840 | 826 | 840 | 70,000 | 1,050 |
| 1995-04-18 | 819 | 819 | 818 | 818 | 48,000 | 1,022.50 |
| 1995-04-17 | 800 | 820 | 800 | 819 | 36,000 | 1,023.75 |
| 1995-04-14 | 820 | 823 | 815 | 815 | 57,000 | 1,018.75 |
| 1995-04-13 | 820 | 822 | 815 | 815 | 176,000 | 1,018.75 |
| 1995-04-12 | 815 | 824 | 815 | 820 | 83,000 | 1,025 |
| 1995-04-11 | 819 | 821 | 815 | 818 | 65,000 | 1,022.50 |
| 1995-04-10 | 811 | 819 | 801 | 819 | 262,000 | 1,023.75 |
| 1995-04-07 | 845 | 845 | 812 | 820 | 242,000 | 1,025 |
| 1995-04-06 | 849 | 858 | 845 | 854 | 79,000 | 1,067.50 |
| 1995-04-05 | 840 | 860 | 840 | 859 | 92,000 | 1,073.75 |
| 1995-04-04 | 800 | 850 | 800 | 850 | 73,000 | 1,062.50 |
| 1995-04-03 | 817 | 830 | 805 | 830 | 67,000 | 1,037.50 |
| 1995-03-31 | 846 | 857 | 840 | 854 | 294,000 | 1,067.50 |
| 1995-03-30 | 820 | 836 | 820 | 836 | 35,000 | 1,045 |
| 1995-03-29 | 821 | 830 | 818 | 830 | 31,000 | 1,037.50 |
| 1995-03-28 | 790 | 827 | 790 | 817 | 82,000 | 1,021.25 |
| 1995-03-27 | 776 | 794 | 776 | 794 | 38,000 | 992.50 |
| 1995-03-24 | 800 | 800 | 785 | 786 | 39,000 | 982.50 |
| 1995-03-23 | 812 | 812 | 800 | 802 | 93,000 | 1,002.50 |
| 1995-03-22 | 817 | 817 | 801 | 805 | 131,000 | 1,006.25 |
| 1995-03-20 | 805 | 809 | 802 | 809 | 221,000 | 1,011.25 |
| 1995-03-17 | 810 | 819 | 805 | 805 | 41,000 | 1,006.25 |
| 1995-03-16 | 829 | 829 | 805 | 820 | 171,000 | 1,025 |
| 1995-03-15 | 805 | 820 | 798 | 820 | 687,000 | 1,025 |
| 1995-03-14 | 815 | 817 | 805 | 816 | 149,000 | 1,020 |
| 1995-03-13 | 840 | 840 | 823 | 825 | 36,000 | 1,031.25 |
| 1995-03-10 | 855 | 855 | 830 | 830 | 118,000 | 1,037.50 |
| 1995-03-09 | 857 | 859 | 850 | 855 | 73,000 | 1,068.75 |
| 1995-03-08 | 860 | 860 | 850 | 856 | 123,000 | 1,070 |
| 1995-03-07 | 862 | 862 | 855 | 855 | 101,000 | 1,068.75 |
| 1995-03-06 | 859 | 860 | 852 | 860 | 60,000 | 1,075 |
| 1995-03-03 | 838 | 853 | 838 | 849 | 242,000 | 1,061.25 |
| 1995-03-02 | 839 | 845 | 832 | 839 | 251,000 | 1,048.75 |
| 1995-03-01 | 849 | 849 | 826 | 830 | 1,760,000 | 1,037.50 |
| 1995-02-28 | 830 | 854 | 830 | 849 | 141,000 | 1,061.25 |
| 1995-02-27 | 810 | 830 | 800 | 830 | 88,000 | 1,037.50 |
| 1995-02-24 | 840 | 846 | 839 | 840 | 139,000 | 1,050 |
| 1995-02-23 | 837 | 850 | 836 | 840 | 121,000 | 1,050 |
| 1995-02-22 | 828 | 840 | 828 | 836 | 62,000 | 1,045 |
| 1995-02-21 | 837 | 837 | 829 | 830 | 102,000 | 1,037.50 |
| 1995-02-20 | 841 | 841 | 830 | 830 | 78,000 | 1,037.50 |
| 1995-02-17 | 860 | 860 | 848 | 851 | 138,000 | 1,063.75 |
| 1995-02-16 | 864 | 869 | 859 | 869 | 40,000 | 1,086.25 |
| 1995-02-15 | 868 | 869 | 851 | 869 | 74,000 | 1,086.25 |
| 1995-02-14 | 870 | 870 | 859 | 866 | 90,000 | 1,082.50 |
| 1995-02-13 | 860 | 863 | 860 | 860 | 172,000 | 1,075 |
| 1995-02-10 | 860 | 865 | 860 | 865 | 187,000 | 1,081.25 |
| 1995-02-09 | 858 | 860 | 858 | 860 | 175,000 | 1,075 |
| 1995-02-08 | 859 | 859 | 840 | 859 | 83,000 | 1,073.75 |
| 1995-02-07 | 855 | 862 | 855 | 861 | 176,000 | 1,076.25 |
| 1995-02-06 | 859 | 860 | 850 | 850 | 52,000 | 1,062.50 |
| 1995-02-03 | 864 | 864 | 850 | 855 | 40,000 | 1,068.75 |
| 1995-02-02 | 866 | 866 | 855 | 860 | 62,000 | 1,075 |
| 1995-02-01 | 901 | 903 | 896 | 896 | 100,000 | 1,120 |
| 1995-01-31 | 890 | 909 | 885 | 909 | 156,000 | 1,136.25 |
| 1995-01-30 | 888 | 899 | 880 | 889 | 53,000 | 1,111.25 |
| 1995-01-27 | 880 | 895 | 880 | 888 | 36,000 | 1,110 |
| 1995-01-26 | 890 | 905 | 890 | 890 | 58,000 | 1,112.50 |
| 1995-01-25 | 865 | 899 | 865 | 895 | 144,000 | 1,118.75 |
| 1995-01-24 | 864 | 864 | 855 | 863 | 143,000 | 1,078.75 |
| 1995-01-23 | 861 | 864 | 855 | 859 | 103,000 | 1,073.75 |
| 1995-01-20 | 889 | 889 | 855 | 855 | 276,000 | 1,068.75 |
| 1995-01-19 | 886 | 889 | 879 | 889 | 226,000 | 1,111.25 |
| 1995-01-18 | 900 | 900 | 885 | 885 | 75,000 | 1,106.25 |
| 1995-01-17 | 909 | 914 | 900 | 900 | 92,000 | 1,125 |
| 1995-01-13 | 925 | 925 | 910 | 919 | 138,000 | 1,148.75 |
| 1995-01-12 | 935 | 940 | 935 | 935 | 44,000 | 1,168.75 |
| 1995-01-11 | 956 | 957 | 945 | 945 | 31,000 | 1,181.25 |
| 1995-01-10 | 952 | 957 | 951 | 957 | 133,000 | 1,196.25 |
| 1995-01-09 | 958 | 960 | 955 | 955 | 100,000 | 1,193.75 |
| 1995-01-06 | 960 | 960 | 957 | 957 | 54,000 | 1,196.25 |
| 1995-01-05 | 970 | 970 | 962 | 970 | 56,000 | 1,212.50 |
| 1995-01-04 | 970 | 970 | 965 | 970 | 80,000 | 1,212.50 |
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
