4114 (株)日本触媒 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 519 | 530 | 510 | 529 | 76,000 | 661.25 |
| 1997-12-29 | 494 | 504 | 488 | 504 | 259,000 | 630 |
| 1997-12-26 | 499 | 508 | 481 | 486 | 68,000 | 607.50 |
| 1997-12-25 | 470 | 510 | 465 | 508 | 203,000 | 635 |
| 1997-12-24 | 461 | 475 | 460 | 470 | 214,000 | 587.50 |
| 1997-12-22 | 483 | 486 | 454 | 460 | 308,000 | 575 |
| 1997-12-19 | 540 | 550 | 482 | 483 | 245,000 | 603.75 |
| 1997-12-18 | 568 | 568 | 532 | 550 | 365,000 | 687.50 |
| 1997-12-17 | 550 | 571 | 550 | 568 | 288,000 | 710 |
| 1997-12-16 | 571 | 580 | 561 | 575 | 210,000 | 718.75 |
| 1997-12-15 | 580 | 593 | 550 | 590 | 129,000 | 737.50 |
| 1997-12-12 | 598 | 599 | 580 | 580 | 466,000 | 725 |
| 1997-12-11 | 602 | 603 | 600 | 602 | 190,000 | 752.50 |
| 1997-12-10 | 602 | 615 | 596 | 602 | 277,000 | 752.50 |
| 1997-12-09 | 602 | 607 | 595 | 602 | 274,000 | 752.50 |
| 1997-12-08 | 633 | 643 | 602 | 604 | 177,000 | 755 |
| 1997-12-05 | 649 | 649 | 624 | 632 | 216,000 | 790 |
| 1997-12-04 | 641 | 650 | 620 | 620 | 115,000 | 775 |
| 1997-12-03 | 650 | 650 | 640 | 640 | 69,000 | 800 |
| 1997-12-02 | 651 | 651 | 620 | 646 | 212,000 | 807.50 |
| 1997-12-01 | 637 | 650 | 636 | 641 | 216,000 | 801.25 |
| 1997-11-28 | 639 | 649 | 620 | 642 | 68,000 | 802.50 |
| 1997-11-27 | 600 | 631 | 596 | 610 | 164,000 | 762.50 |
| 1997-11-26 | 590 | 600 | 580 | 590 | 251,000 | 737.50 |
| 1997-11-25 | 600 | 609 | 590 | 605 | 363,000 | 756.25 |
| 1997-11-21 | 650 | 652 | 640 | 644 | 440,000 | 805 |
| 1997-11-20 | 670 | 675 | 650 | 660 | 324,000 | 825 |
| 1997-11-19 | 675 | 680 | 675 | 676 | 192,000 | 845 |
| 1997-11-18 | 669 | 678 | 666 | 675 | 345,000 | 843.75 |
| 1997-11-17 | 643 | 675 | 642 | 675 | 194,000 | 843.75 |
| 1997-11-14 | 670 | 670 | 650 | 650 | 201,000 | 812.50 |
| 1997-11-13 | 671 | 680 | 670 | 670 | 833,000 | 837.50 |
| 1997-11-12 | 702 | 709 | 678 | 681 | 785,000 | 851.25 |
| 1997-11-11 | 709 | 720 | 707 | 712 | 226,000 | 890 |
| 1997-11-10 | 700 | 720 | 700 | 709 | 273,000 | 886.25 |
| 1997-11-07 | 723 | 723 | 705 | 705 | 137,000 | 881.25 |
| 1997-11-06 | 710 | 725 | 710 | 723 | 128,000 | 903.75 |
| 1997-11-05 | 737 | 737 | 711 | 718 | 209,000 | 897.50 |
| 1997-11-04 | 730 | 730 | 727 | 730 | 125,000 | 912.50 |
| 1997-10-31 | 725 | 740 | 715 | 739 | 550,000 | 923.75 |
| 1997-10-30 | 746 | 746 | 720 | 735 | 194,000 | 918.75 |
| 1997-10-29 | 736 | 746 | 735 | 746 | 179,000 | 932.50 |
| 1997-10-28 | 740 | 750 | 735 | 746 | 159,000 | 932.50 |
| 1997-10-27 | 765 | 773 | 750 | 762 | 220,000 | 952.50 |
| 1997-10-24 | 740 | 775 | 739 | 775 | 263,000 | 968.75 |
| 1997-10-23 | 782 | 785 | 766 | 780 | 354,000 | 975 |
| 1997-10-22 | 740 | 784 | 740 | 782 | 379,000 | 977.50 |
| 1997-10-21 | 737 | 742 | 736 | 737 | 129,000 | 921.25 |
| 1997-10-20 | 735 | 740 | 730 | 740 | 181,000 | 925 |
| 1997-10-17 | 736 | 738 | 720 | 736 | 363,000 | 920 |
| 1997-10-16 | 725 | 744 | 720 | 744 | 278,000 | 930 |
| 1997-10-15 | 729 | 730 | 720 | 725 | 179,000 | 906.25 |
| 1997-10-14 | 730 | 733 | 714 | 733 | 144,000 | 916.25 |
| 1997-10-13 | 706 | 718 | 706 | 715 | 98,000 | 893.75 |
| 1997-10-09 | 733 | 733 | 696 | 704 | 211,000 | 880 |
| 1997-10-08 | 702 | 728 | 702 | 723 | 241,000 | 903.75 |
| 1997-10-07 | 723 | 723 | 698 | 700 | 303,000 | 875 |
| 1997-10-06 | 745 | 760 | 733 | 733 | 241,000 | 916.25 |
| 1997-10-03 | 751 | 753 | 745 | 745 | 364,000 | 931.25 |
| 1997-10-02 | 761 | 761 | 722 | 729 | 149,000 | 911.25 |
| 1997-10-01 | 734 | 770 | 728 | 770 | 64,000 | 962.50 |
| 1997-09-30 | 737 | 743 | 737 | 743 | 63,000 | 928.75 |
| 1997-09-29 | 745 | 745 | 720 | 737 | 212,000 | 921.25 |
| 1997-09-26 | 738 | 759 | 738 | 745 | 157,000 | 931.25 |
| 1997-09-25 | 744 | 763 | 743 | 748 | 109,000 | 935 |
| 1997-09-24 | 749 | 755 | 740 | 745 | 250,000 | 931.25 |
| 1997-09-22 | 719 | 729 | 719 | 729 | 211,000 | 911.25 |
| 1997-09-19 | 750 | 750 | 728 | 736 | 227,000 | 920 |
| 1997-09-18 | 743 | 760 | 743 | 760 | 121,000 | 950 |
| 1997-09-17 | 781 | 784 | 752 | 753 | 237,000 | 941.25 |
| 1997-09-16 | 801 | 801 | 771 | 771 | 135,000 | 963.75 |
| 1997-09-12 | 839 | 839 | 803 | 810 | 368,000 | 1,012.50 |
| 1997-09-11 | 841 | 851 | 831 | 840 | 298,000 | 1,050 |
| 1997-09-10 | 852 | 852 | 845 | 845 | 75,000 | 1,056.25 |
| 1997-09-09 | 860 | 860 | 853 | 860 | 111,000 | 1,075 |
| 1997-09-08 | 860 | 862 | 858 | 860 | 96,000 | 1,075 |
| 1997-09-05 | 852 | 861 | 852 | 860 | 89,000 | 1,075 |
| 1997-09-04 | 862 | 863 | 856 | 861 | 124,000 | 1,076.25 |
| 1997-09-03 | 863 | 870 | 856 | 863 | 371,000 | 1,078.75 |
| 1997-09-02 | 855 | 863 | 850 | 863 | 80,000 | 1,078.75 |
| 1997-09-01 | 870 | 870 | 850 | 850 | 288,000 | 1,062.50 |
| 1997-08-29 | 870 | 880 | 861 | 880 | 510,000 | 1,100 |
| 1997-08-28 | 914 | 914 | 893 | 893 | 201,000 | 1,116.25 |
| 1997-08-27 | 910 | 920 | 901 | 910 | 231,000 | 1,137.50 |
| 1997-08-26 | 887 | 914 | 881 | 901 | 219,000 | 1,126.25 |
| 1997-08-25 | 880 | 883 | 876 | 881 | 94,000 | 1,101.25 |
| 1997-08-22 | 872 | 885 | 867 | 885 | 252,000 | 1,106.25 |
| 1997-08-21 | 867 | 880 | 865 | 880 | 231,000 | 1,100 |
| 1997-08-20 | 870 | 878 | 861 | 875 | 337,000 | 1,093.75 |
| 1997-08-19 | 879 | 889 | 870 | 870 | 126,000 | 1,087.50 |
| 1997-08-18 | 877 | 877 | 865 | 870 | 152,000 | 1,087.50 |
| 1997-08-15 | 882 | 887 | 877 | 877 | 106,000 | 1,096.25 |
| 1997-08-14 | 877 | 888 | 871 | 887 | 319,000 | 1,108.75 |
| 1997-08-13 | 882 | 882 | 865 | 867 | 343,000 | 1,083.75 |
| 1997-08-12 | 870 | 883 | 865 | 883 | 280,000 | 1,103.75 |
| 1997-08-11 | 879 | 879 | 863 | 866 | 215,000 | 1,082.50 |
| 1997-08-08 | 860 | 890 | 855 | 890 | 73,000 | 1,112.50 |
| 1997-08-07 | 864 | 883 | 863 | 870 | 166,000 | 1,087.50 |
| 1997-08-06 | 867 | 873 | 845 | 863 | 155,000 | 1,078.75 |
| 1997-08-05 | 858 | 876 | 855 | 857 | 369,000 | 1,071.25 |
| 1997-08-04 | 825 | 835 | 825 | 828 | 368,000 | 1,035 |
| 1997-08-01 | 810 | 816 | 800 | 800 | 413,000 | 1,000 |
| 1997-07-31 | 825 | 840 | 825 | 827 | 573,000 | 1,033.75 |
| 1997-07-30 | 870 | 870 | 844 | 845 | 352,000 | 1,056.25 |
| 1997-07-29 | 863 | 868 | 861 | 862 | 157,000 | 1,077.50 |
| 1997-07-28 | 862 | 871 | 858 | 868 | 135,000 | 1,085 |
| 1997-07-25 | 868 | 873 | 860 | 862 | 331,000 | 1,077.50 |
| 1997-07-24 | 875 | 880 | 865 | 865 | 256,000 | 1,081.25 |
| 1997-07-23 | 870 | 880 | 870 | 875 | 161,000 | 1,093.75 |
| 1997-07-22 | 890 | 896 | 880 | 880 | 128,000 | 1,100 |
| 1997-07-18 | 890 | 896 | 876 | 896 | 330,000 | 1,120 |
| 1997-07-17 | 907 | 911 | 880 | 890 | 269,000 | 1,112.50 |
| 1997-07-16 | 907 | 921 | 906 | 907 | 530,000 | 1,133.75 |
| 1997-07-15 | 880 | 914 | 877 | 906 | 808,000 | 1,132.50 |
| 1997-07-14 | 889 | 893 | 871 | 876 | 155,000 | 1,095 |
| 1997-07-11 | 882 | 892 | 881 | 892 | 233,000 | 1,115 |
| 1997-07-10 | 900 | 900 | 887 | 892 | 605,000 | 1,115 |
| 1997-07-09 | 923 | 932 | 894 | 902 | 2,010,000 | 1,127.50 |
| 1997-07-08 | 919 | 925 | 905 | 906 | 1,318,000 | 1,132.50 |
| 1997-07-07 | 888 | 888 | 865 | 869 | 135,000 | 1,086.25 |
| 1997-07-04 | 899 | 909 | 880 | 880 | 463,000 | 1,100 |
| 1997-07-03 | 895 | 895 | 886 | 895 | 206,000 | 1,118.75 |
| 1997-07-02 | 900 | 900 | 885 | 885 | 362,000 | 1,106.25 |
| 1997-07-01 | 902 | 902 | 889 | 889 | 361,000 | 1,111.25 |
| 1997-06-30 | 903 | 920 | 900 | 910 | 664,000 | 1,137.50 |
| 1997-06-27 | 900 | 907 | 895 | 903 | 719,000 | 1,128.75 |
| 1997-06-26 | 870 | 890 | 870 | 880 | 379,000 | 1,100 |
| 1997-06-25 | 863 | 867 | 857 | 866 | 145,000 | 1,082.50 |
| 1997-06-24 | 864 | 864 | 857 | 863 | 178,000 | 1,078.75 |
| 1997-06-23 | 851 | 865 | 846 | 865 | 249,000 | 1,081.25 |
| 1997-06-20 | 870 | 875 | 860 | 860 | 496,000 | 1,075 |
| 1997-06-19 | 884 | 885 | 876 | 880 | 580,000 | 1,100 |
| 1997-06-18 | 860 | 883 | 855 | 882 | 577,000 | 1,102.50 |
| 1997-06-17 | 870 | 870 | 841 | 846 | 443,000 | 1,057.50 |
| 1997-06-16 | 833 | 875 | 830 | 860 | 1,184,000 | 1,075 |
| 1997-06-13 | 805 | 821 | 805 | 817 | 390,000 | 1,021.25 |
| 1997-06-12 | 800 | 805 | 795 | 805 | 307,000 | 1,006.25 |
| 1997-06-11 | 792 | 805 | 792 | 799 | 242,000 | 998.75 |
| 1997-06-10 | 772 | 785 | 772 | 784 | 294,000 | 980 |
| 1997-06-09 | 791 | 791 | 770 | 772 | 566,000 | 965 |
| 1997-06-06 | 800 | 800 | 790 | 791 | 81,000 | 988.75 |
| 1997-06-05 | 803 | 804 | 795 | 804 | 61,000 | 1,005 |
| 1997-06-04 | 812 | 819 | 810 | 810 | 72,000 | 1,012.50 |
| 1997-06-03 | 798 | 828 | 795 | 818 | 308,000 | 1,022.50 |
| 1997-06-02 | 774 | 783 | 765 | 778 | 128,000 | 972.50 |
| 1997-05-30 | 791 | 791 | 775 | 780 | 316,000 | 975 |
| 1997-05-29 | 782 | 785 | 780 | 781 | 107,000 | 976.25 |
| 1997-05-28 | 774 | 784 | 774 | 780 | 111,000 | 975 |
| 1997-05-27 | 795 | 796 | 774 | 774 | 128,000 | 967.50 |
| 1997-05-26 | 772 | 789 | 771 | 779 | 143,000 | 973.75 |
| 1997-05-23 | 802 | 802 | 792 | 799 | 268,000 | 998.75 |
| 1997-05-22 | 803 | 803 | 754 | 803 | 552,000 | 1,003.75 |
| 1997-05-21 | 819 | 827 | 801 | 803 | 478,000 | 1,003.75 |
| 1997-05-20 | 819 | 825 | 810 | 825 | 495,000 | 1,031.25 |
| 1997-05-19 | 801 | 818 | 801 | 810 | 257,000 | 1,012.50 |
| 1997-05-16 | 808 | 808 | 795 | 800 | 152,000 | 1,000 |
| 1997-05-15 | 805 | 808 | 804 | 808 | 306,000 | 1,010 |
| 1997-05-14 | 795 | 800 | 792 | 795 | 172,000 | 993.75 |
| 1997-05-13 | 783 | 788 | 783 | 785 | 109,000 | 981.25 |
| 1997-05-12 | 779 | 786 | 779 | 783 | 76,000 | 978.75 |
| 1997-05-09 | 786 | 788 | 775 | 788 | 215,000 | 985 |
| 1997-05-08 | 790 | 790 | 774 | 780 | 615,000 | 975 |
| 1997-05-07 | 803 | 806 | 789 | 794 | 419,000 | 992.50 |
| 1997-05-06 | 819 | 830 | 811 | 818 | 257,000 | 1,022.50 |
| 1997-05-02 | 812 | 818 | 805 | 818 | 116,000 | 1,022.50 |
| 1997-05-01 | 820 | 828 | 804 | 804 | 182,000 | 1,005 |
| 1997-04-30 | 817 | 820 | 816 | 820 | 72,000 | 1,025 |
| 1997-04-28 | 800 | 805 | 800 | 801 | 38,000 | 1,001.25 |
| 1997-04-25 | 831 | 831 | 817 | 817 | 135,000 | 1,021.25 |
| 1997-04-24 | 844 | 844 | 828 | 831 | 116,000 | 1,038.75 |
| 1997-04-23 | 810 | 836 | 808 | 836 | 1,645,000 | 1,045 |
| 1997-04-22 | 812 | 820 | 812 | 812 | 409,000 | 1,015 |
| 1997-04-21 | 771 | 790 | 771 | 790 | 308,000 | 987.50 |
| 1997-04-18 | 780 | 780 | 765 | 770 | 241,000 | 962.50 |
| 1997-04-17 | 770 | 781 | 770 | 770 | 423,000 | 962.50 |
| 1997-04-16 | 728 | 750 | 728 | 750 | 723,000 | 937.50 |
| 1997-04-15 | 725 | 730 | 720 | 728 | 254,000 | 910 |
| 1997-04-14 | 723 | 725 | 715 | 725 | 231,000 | 906.25 |
| 1997-04-11 | 722 | 738 | 722 | 738 | 336,000 | 922.50 |
| 1997-04-10 | 695 | 704 | 695 | 702 | 197,000 | 877.50 |
| 1997-04-09 | 705 | 707 | 695 | 696 | 81,000 | 870 |
| 1997-04-08 | 703 | 715 | 701 | 713 | 106,000 | 891.25 |
| 1997-04-07 | 737 | 740 | 703 | 703 | 126,000 | 878.75 |
| 1997-04-04 | 754 | 754 | 731 | 743 | 114,000 | 928.75 |
| 1997-04-03 | 751 | 755 | 749 | 751 | 207,000 | 938.75 |
| 1997-04-02 | 742 | 759 | 738 | 751 | 162,000 | 938.75 |
| 1997-04-01 | 732 | 734 | 725 | 732 | 251,000 | 915 |
| 1997-03-31 | 760 | 763 | 738 | 738 | 180,000 | 922.50 |
| 1997-03-28 | 740 | 781 | 740 | 770 | 336,000 | 962.50 |
| 1997-03-27 | 734 | 745 | 727 | 735 | 549,000 | 918.75 |
| 1997-03-26 | 738 | 744 | 733 | 735 | 237,000 | 918.75 |
| 1997-03-25 | 724 | 724 | 709 | 722 | 161,000 | 902.50 |
| 1997-03-24 | 715 | 739 | 710 | 733 | 343,000 | 916.25 |
| 1997-03-21 | 710 | 710 | 708 | 709 | 253,000 | 886.25 |
| 1997-03-19 | 712 | 714 | 709 | 710 | 388,000 | 887.50 |
| 1997-03-18 | 709 | 715 | 709 | 713 | 179,000 | 891.25 |
| 1997-03-17 | 721 | 721 | 710 | 710 | 205,000 | 887.50 |
| 1997-03-14 | 715 | 720 | 711 | 720 | 243,000 | 900 |
| 1997-03-13 | 722 | 723 | 721 | 721 | 23,000 | 901.25 |
| 1997-03-12 | 727 | 727 | 717 | 727 | 248,000 | 908.75 |
| 1997-03-11 | 717 | 726 | 717 | 717 | 68,000 | 896.25 |
| 1997-03-10 | 720 | 721 | 717 | 721 | 93,000 | 901.25 |
| 1997-03-07 | 717 | 724 | 715 | 721 | 165,000 | 901.25 |
| 1997-03-06 | 735 | 736 | 710 | 710 | 162,000 | 887.50 |
| 1997-03-05 | 743 | 743 | 735 | 737 | 78,000 | 921.25 |
| 1997-03-04 | 750 | 751 | 732 | 733 | 274,000 | 916.25 |
| 1997-03-03 | 760 | 760 | 752 | 758 | 62,000 | 947.50 |
| 1997-02-28 | 755 | 770 | 750 | 770 | 105,000 | 962.50 |
| 1997-02-27 | 770 | 780 | 750 | 755 | 287,000 | 943.75 |
| 1997-02-26 | 780 | 780 | 770 | 770 | 82,000 | 962.50 |
| 1997-02-25 | 780 | 782 | 772 | 780 | 174,000 | 975 |
| 1997-02-24 | 798 | 803 | 780 | 780 | 141,000 | 975 |
| 1997-02-21 | 756 | 810 | 756 | 803 | 541,000 | 1,003.75 |
| 1997-02-20 | 755 | 765 | 753 | 756 | 248,000 | 945 |
| 1997-02-19 | 748 | 758 | 747 | 758 | 171,000 | 947.50 |
| 1997-02-18 | 760 | 765 | 758 | 759 | 223,000 | 948.75 |
| 1997-02-17 | 742 | 775 | 742 | 775 | 604,000 | 968.75 |
| 1997-02-14 | 711 | 742 | 711 | 741 | 599,000 | 926.25 |
| 1997-02-13 | 703 | 725 | 703 | 715 | 226,000 | 893.75 |
| 1997-02-12 | 690 | 700 | 690 | 698 | 261,000 | 872.50 |
| 1997-02-10 | 688 | 690 | 682 | 690 | 194,000 | 862.50 |
| 1997-02-07 | 703 | 703 | 690 | 690 | 293,000 | 862.50 |
| 1997-02-06 | 705 | 712 | 703 | 706 | 452,000 | 882.50 |
| 1997-02-05 | 710 | 714 | 704 | 707 | 295,000 | 883.75 |
| 1997-02-04 | 712 | 718 | 712 | 716 | 446,000 | 895 |
| 1997-02-03 | 721 | 725 | 711 | 712 | 315,000 | 890 |
| 1997-01-31 | 695 | 715 | 693 | 714 | 349,000 | 892.50 |
| 1997-01-30 | 695 | 699 | 688 | 692 | 429,000 | 865 |
| 1997-01-29 | 695 | 697 | 685 | 686 | 184,000 | 857.50 |
| 1997-01-28 | 690 | 699 | 680 | 695 | 214,000 | 868.75 |
| 1997-01-27 | 697 | 698 | 691 | 691 | 99,000 | 863.75 |
| 1997-01-24 | 708 | 708 | 696 | 696 | 267,000 | 870 |
| 1997-01-23 | 723 | 723 | 708 | 710 | 202,000 | 887.50 |
| 1997-01-22 | 718 | 718 | 705 | 713 | 509,000 | 891.25 |
| 1997-01-21 | 725 | 725 | 700 | 704 | 551,000 | 880 |
| 1997-01-20 | 790 | 790 | 718 | 745 | 187,000 | 931.25 |
| 1997-01-17 | 800 | 802 | 780 | 780 | 409,000 | 975 |
| 1997-01-16 | 785 | 803 | 785 | 803 | 217,000 | 1,003.75 |
| 1997-01-14 | 780 | 800 | 764 | 795 | 249,000 | 993.75 |
| 1997-01-13 | 759 | 775 | 750 | 775 | 702,000 | 968.75 |
| 1997-01-10 | 800 | 800 | 767 | 779 | 461,000 | 973.75 |
| 1997-01-09 | 820 | 830 | 820 | 830 | 94,000 | 1,037.50 |
| 1997-01-08 | 836 | 852 | 830 | 840 | 108,000 | 1,050 |
| 1997-01-07 | 867 | 867 | 850 | 866 | 109,000 | 1,082.50 |
| 1997-01-06 | 860 | 870 | 841 | 870 | 82,000 | 1,087.50 |
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
