4114 (株)日本触媒 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3061061560860838,000760
1998-12-2962062061161580,000768.75
1998-12-2861562760661380,000766.25
1998-12-2560462060260574,000756.25
1998-12-24601604595595201,000743.75
1998-12-22613621605606248,000757.50
1998-12-21618618610615185,000768.75
1998-12-18622626618618181,000772.50
1998-12-17637642628632117,000790
1998-12-1664664663663759,000796.25
1998-12-15652652640640124,000800
1998-12-1465665965165271,000815
1998-12-11675675660663248,000828.75
1998-12-1068768868268295,000852.50
1998-12-0970070068669294,000865
1998-12-0868570768569449,000867.50
1998-12-0770771770170140,000876.25
1998-12-04722725700717136,000896.25
1998-12-03726726702725143,000906.25
1998-12-02739739725731154,000913.75
1998-12-01722740720740340,000925
1998-11-30720731720723342,000903.75
1998-11-27725733720730409,000912.50
1998-11-26720730717730211,000912.50
1998-11-25715716710715257,000893.75
1998-11-24709717708717328,000896.25
1998-11-20678701677690264,000862.50
1998-11-19654670651668180,000835
1998-11-18656659649650115,000812.50
1998-11-17655658653656112,000820
1998-11-1664765763363540,000793.75
1998-11-1363065062964774,000808.75
1998-11-1264865464064084,000800
1998-11-1165965964865821,000822.50
1998-11-1067667666066056,000825
1998-11-0965365964564685,000807.50
1998-11-0666968066366344,000828.75
1998-11-05695695665679112,000848.75
1998-11-04704704682695138,000868.75
1998-11-02675681667680195,000850
1998-10-30650670649665371,000831.25
1998-10-29655655650651231,000813.75
1998-10-28655660646649350,000811.25
1998-10-27648661640640574,000800
1998-10-26608640608634186,000792.50
1998-10-23610628608621245,000776.25
1998-10-22608620605605362,000756.25
1998-10-21598608591591192,000738.75
1998-10-20597597580580125,000725
1998-10-19570591570590161,000737.50
1998-10-16560571560564115,000705
1998-10-15583583570570229,000712.50
1998-10-14559570550553160,000691.25
1998-10-13588588567571139,000713.75
1998-10-12588590582588160,000735
1998-10-09560574560562206,000702.50
1998-10-08599599575580236,000725
1998-10-07582600582600241,000750
1998-10-06580590575589134,000736.25
1998-10-05550576547560167,000700
1998-10-02531558531555126,000693.75
1998-10-01589589565575270,000718.75
1998-09-30601610590590299,000737.50
1998-09-29595600576600101,000750
1998-09-28580600580599151,000748.75
1998-09-25573582570580190,000725
1998-09-24589595575586140,000732.50
1998-09-22560568550559346,000698.75
1998-09-21594594570570158,000712.50
1998-09-18571600570594187,000742.50
1998-09-17582589573580169,000725
1998-09-16565601565583176,000728.75
1998-09-14554560553555426,000693.75
1998-09-11562575550555420,000693.75
1998-09-10612612591592293,000740
1998-09-09629630610614221,000767.50
1998-09-08642642630638251,000797.50
1998-09-07612655610648261,000810
1998-09-04611618611612222,000765
1998-09-03630633614617190,000771.25
1998-09-0263665163664695,000807.50
1998-09-01625650610640173,000800
1998-08-3163263563063599,000793.75
1998-08-28633642630632153,000790
1998-08-27650658636642141,000802.50
1998-08-26640653632648164,000810
1998-08-25655665645646274,000807.50
1998-08-2465565865165167,000813.75
1998-08-21680680674675104,000843.75
1998-08-20693693680685187,000856.25
1998-08-19695695690693105,000866.25
1998-08-1867568167568092,000850
1998-08-17680680663664167,000830
1998-08-14720720688688142,000860
1998-08-13708720704717199,000896.25
1998-08-1270270870070885,000885
1998-08-11720720705709153,000886.25
1998-08-10718719707710139,000887.50
1998-08-07715715708708171,000885
1998-08-06725727703705176,000881.25
1998-08-0573074073073652,000920
1998-08-0473074372674084,000925
1998-08-03735743725730110,000912.50
1998-07-31722746720745128,000931.25
1998-07-30706722706722116,000902.50
1998-07-2969670869670285,000877.50
1998-07-2870070569570571,000881.25
1998-07-27710710691692144,000865
1998-07-24717717701711239,000888.75
1998-07-23718727712718132,000897.50
1998-07-22755755715735267,000918.75
1998-07-21764765755764187,000955
1998-07-17759760738753107,000941.25
1998-07-16740765737763445,000953.75
1998-07-15735735725732146,000915
1998-07-1474474472273593,000918.75
1998-07-13712748712748109,000935
1998-07-1076076073173279,000915
1998-07-09766766744753128,000941.25
1998-07-08775775755766193,000957.50
1998-07-07758769750769257,000961.25
1998-07-0674375574375098,000937.50
1998-07-03750750732744206,000930
1998-07-02760767755755381,000943.75
1998-07-01741755735755259,000943.75
1998-06-30726745725745306,000931.25
1998-06-29723725712723191,000903.75
1998-06-26726726709723301,000903.75
1998-06-25693716690716314,000895
1998-06-24685687681685150,000856.25
1998-06-2369969968568574,000856.25
1998-06-2269570369569971,000873.75
1998-06-19686692675685180,000856.25
1998-06-1871071368568673,000857.50
1998-06-17661679656679166,000848.75
1998-06-16655675651655230,000818.75
1998-06-15680680665667165,000833.75
1998-06-12670690670682425,000852.50
1998-06-1167668967267292,000840
1998-06-1068068067367683,000845
1998-06-09674675669670113,000837.50
1998-06-08685685670675223,000843.75
1998-06-0568268668268563,000856.25
1998-06-0467970067969647,000870
1998-06-03703703681690161,000862.50
1998-06-0270070369670367,000878.75
1998-06-01714715701705146,000881.25
1998-05-29730738710724142,000905
1998-05-28719730716730216,000912.50
1998-05-27717723710717154,000896.25
1998-05-26718725710720237,000900
1998-05-25713722710722247,000902.50
1998-05-22700710690710306,000887.50
1998-05-21690713690705343,000881.25
1998-05-20680690678689229,000861.25
1998-05-19673688668687221,000858.75
1998-05-18665672655668121,000835
1998-05-15648672648666147,000832.50
1998-05-14654670650658223,000822.50
1998-05-13630649630649156,000811.25
1998-05-12659660646648174,000810
1998-05-11638657633639188,000798.75
1998-05-08628630616618519,000772.50
1998-05-07632645623645386,000806.25
1998-05-06658658622622325,000777.50
1998-05-01660660645648265,000810
1998-04-30651658648652391,000815
1998-04-28675676661661322,000826.25
1998-04-27682700681691112,000863.75
1998-04-24680710680698380,000872.50
1998-04-23690695682689192,000861.25
1998-04-22675686668680289,000850
1998-04-21689689664673402,000841.25
1998-04-20676685676679180,000848.75
1998-04-17690695670671398,000838.75
1998-04-16735739700700359,000875
1998-04-15722732715720116,000900
1998-04-14719727712712141,000890
1998-04-1372072069470041,000875
1998-04-10719730704730137,000912.50
1998-04-09703730691719162,000898.75
1998-04-08679710679710217,000887.50
1998-04-07664670658670361,000837.50
1998-04-06654660643654465,000817.50
1998-04-03666680656664482,000830
1998-04-02701703670670265,000837.50
1998-04-01734743711718124,000897.50
1998-03-31730747715744261,000930
1998-03-30754754730734117,000917.50
1998-03-2775175574575461,000942.50
1998-03-2673475373475094,000937.50
1998-03-25735744735744162,000930
1998-03-24739745729745168,000931.25
1998-03-23757757731745166,000931.25
1998-03-20750751744750166,000937.50
1998-03-19749758736736314,000920
1998-03-18759759742746158,000932.50
1998-03-17749750740750275,000937.50
1998-03-16755755742745123,000931.25
1998-03-13748758748755344,000943.75
1998-03-12720745710745107,000931.25
1998-03-1171572171572093,000900
1998-03-10720722700711177,000888.75
1998-03-0973074072272282,000902.50
1998-03-0674174173774080,000925
1998-03-0574174573774568,000931.25
1998-03-0474175674174552,000931.25
1998-03-03764764751757159,000946.25
1998-03-02760760745754164,000942.50
1998-02-27725749724740278,000925
1998-02-2670972069571590,000893.75
1998-02-25681700677700416,000875
1998-02-24705705689694433,000867.50
1998-02-23728732712732315,000915
1998-02-20725749725743743,000928.75
1998-02-19700708696706580,000882.50
1998-02-18694709694705120,000881.25
1998-02-17709709690694230,000867.50
1998-02-16715715680699474,000873.75
1998-02-13745749712715232,000893.75
1998-02-12779780747755424,000943.75
1998-02-10794794777789309,000986.25
1998-02-097977977877941,037,000992.50
1998-02-06769795764787898,000983.75
1998-02-05719760713760291,000950
1998-02-0472972970572499,000905
1998-02-03701730701710238,000887.50
1998-02-02675695675680308,000850
1998-01-30698699686688364,000860
1998-01-297517857307381,122,000922.50
1998-01-28730765730751827,000938.75
1998-01-27680724680703753,000878.75
1998-01-26634680630680559,000850
1998-01-23608609600604257,000755
1998-01-22600610595599467,000748.75
1998-01-21589602589595137,000743.75
1998-01-20580580565572156,000715
1998-01-19573589573576194,000720
1998-01-16517553515553250,000691.25
1998-01-1450551850351883,000647.50
1998-01-13487487470485164,000606.25
1998-01-12493496489492229,000615
1998-01-0953053050150891,000635
1998-01-08517544515530258,000662.50
1998-01-07503518497518144,000647.50
1998-01-0651151149149385,000616.25
1998-01-0551952051551528,000643.75

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