4114 (株)日本触媒 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 470 | 473 | 470 | 473 | 41,000 | 591.25 |
| 1999-12-29 | 465 | 482 | 465 | 470 | 78,000 | 587.50 |
| 1999-12-28 | 489 | 489 | 475 | 475 | 65,000 | 593.75 |
| 1999-12-27 | 485 | 488 | 477 | 485 | 121,000 | 606.25 |
| 1999-12-24 | 490 | 491 | 486 | 486 | 92,000 | 607.50 |
| 1999-12-22 | 488 | 495 | 488 | 490 | 264,000 | 612.50 |
| 1999-12-21 | 486 | 490 | 485 | 489 | 312,000 | 611.25 |
| 1999-12-20 | 485 | 490 | 480 | 483 | 226,000 | 603.75 |
| 1999-12-17 | 490 | 490 | 480 | 485 | 258,000 | 606.25 |
| 1999-12-16 | 484 | 494 | 482 | 485 | 553,000 | 606.25 |
| 1999-12-15 | 491 | 495 | 480 | 484 | 160,000 | 605 |
| 1999-12-14 | 490 | 498 | 488 | 490 | 164,000 | 612.50 |
| 1999-12-13 | 500 | 502 | 490 | 490 | 350,000 | 612.50 |
| 1999-12-10 | 495 | 503 | 490 | 500 | 515,000 | 625 |
| 1999-12-09 | 470 | 472 | 460 | 470 | 442,000 | 587.50 |
| 1999-12-08 | 489 | 490 | 471 | 471 | 284,000 | 588.75 |
| 1999-12-07 | 475 | 499 | 475 | 493 | 154,000 | 616.25 |
| 1999-12-06 | 500 | 507 | 476 | 476 | 565,000 | 595 |
| 1999-12-03 | 502 | 507 | 498 | 507 | 1,223,000 | 633.75 |
| 1999-12-02 | 504 | 505 | 494 | 500 | 529,000 | 625 |
| 1999-12-01 | 469 | 508 | 465 | 499 | 1,473,000 | 623.75 |
| 1999-11-30 | 479 | 479 | 459 | 470 | 743,000 | 587.50 |
| 1999-11-29 | 429 | 434 | 424 | 424 | 317,000 | 530 |
| 1999-11-26 | 440 | 447 | 430 | 430 | 339,000 | 537.50 |
| 1999-11-25 | 462 | 462 | 420 | 440 | 933,000 | 550 |
| 1999-11-24 | 475 | 475 | 460 | 460 | 316,000 | 575 |
| 1999-11-22 | 500 | 505 | 460 | 463 | 225,000 | 578.75 |
| 1999-11-19 | 510 | 520 | 496 | 500 | 324,000 | 625 |
| 1999-11-18 | 480 | 518 | 480 | 506 | 419,000 | 632.50 |
| 1999-11-17 | 457 | 470 | 457 | 460 | 520,000 | 575 |
| 1999-11-16 | 452 | 475 | 450 | 452 | 667,000 | 565 |
| 1999-11-15 | 479 | 484 | 450 | 452 | 302,000 | 565 |
| 1999-11-12 | 500 | 506 | 470 | 479 | 344,000 | 598.75 |
| 1999-11-11 | 530 | 532 | 505 | 507 | 305,000 | 633.75 |
| 1999-11-10 | 545 | 545 | 520 | 530 | 145,000 | 662.50 |
| 1999-11-09 | 540 | 550 | 538 | 550 | 384,000 | 687.50 |
| 1999-11-08 | 559 | 569 | 548 | 548 | 302,000 | 685 |
| 1999-11-05 | 570 | 570 | 552 | 554 | 499,000 | 692.50 |
| 1999-11-04 | 560 | 580 | 556 | 570 | 211,000 | 712.50 |
| 1999-11-02 | 560 | 560 | 555 | 555 | 148,000 | 693.75 |
| 1999-11-01 | 561 | 566 | 550 | 550 | 164,000 | 687.50 |
| 1999-10-29 | 580 | 583 | 545 | 549 | 534,000 | 686.25 |
| 1999-10-28 | 560 | 560 | 543 | 559 | 145,000 | 698.75 |
| 1999-10-27 | 539 | 547 | 529 | 547 | 134,000 | 683.75 |
| 1999-10-26 | 546 | 547 | 532 | 535 | 195,000 | 668.75 |
| 1999-10-25 | 545 | 554 | 539 | 554 | 384,000 | 692.50 |
| 1999-10-22 | 542 | 552 | 536 | 545 | 303,000 | 681.25 |
| 1999-10-21 | 531 | 560 | 530 | 549 | 526,000 | 686.25 |
| 1999-10-20 | 525 | 535 | 525 | 529 | 781,000 | 661.25 |
| 1999-10-19 | 560 | 560 | 523 | 523 | 524,000 | 653.75 |
| 1999-10-18 | 560 | 564 | 533 | 540 | 322,000 | 675 |
| 1999-10-15 | 582 | 583 | 565 | 569 | 554,000 | 711.25 |
| 1999-10-14 | 576 | 586 | 561 | 561 | 374,000 | 701.25 |
| 1999-10-13 | 600 | 600 | 576 | 576 | 130,000 | 720 |
| 1999-10-12 | 585 | 604 | 585 | 591 | 209,000 | 738.75 |
| 1999-10-08 | 580 | 580 | 573 | 573 | 311,000 | 716.25 |
| 1999-10-07 | 587 | 590 | 581 | 581 | 418,000 | 726.25 |
| 1999-10-06 | 595 | 595 | 586 | 586 | 206,000 | 732.50 |
| 1999-10-05 | 605 | 620 | 595 | 596 | 142,000 | 745 |
| 1999-10-04 | 605 | 605 | 595 | 597 | 278,000 | 746.25 |
| 1999-10-01 | 604 | 620 | 604 | 615 | 147,000 | 768.75 |
| 1999-09-30 | 619 | 640 | 615 | 623 | 202,000 | 778.75 |
| 1999-09-29 | 629 | 629 | 595 | 599 | 145,000 | 748.75 |
| 1999-09-28 | 607 | 630 | 607 | 630 | 93,000 | 787.50 |
| 1999-09-27 | 607 | 620 | 598 | 598 | 199,000 | 747.50 |
| 1999-09-24 | 617 | 642 | 600 | 600 | 184,000 | 750 |
| 1999-09-22 | 620 | 630 | 610 | 630 | 235,000 | 787.50 |
| 1999-09-21 | 638 | 641 | 635 | 641 | 87,000 | 801.25 |
| 1999-09-20 | 649 | 658 | 638 | 658 | 92,000 | 822.50 |
| 1999-09-17 | 627 | 659 | 625 | 659 | 161,000 | 823.75 |
| 1999-09-16 | 641 | 641 | 620 | 630 | 220,000 | 787.50 |
| 1999-09-14 | 656 | 663 | 650 | 650 | 140,000 | 812.50 |
| 1999-09-13 | 661 | 668 | 655 | 668 | 118,000 | 835 |
| 1999-09-10 | 660 | 670 | 656 | 656 | 283,000 | 820 |
| 1999-09-09 | 677 | 677 | 661 | 665 | 109,000 | 831.25 |
| 1999-09-08 | 672 | 688 | 671 | 686 | 357,000 | 857.50 |
| 1999-09-07 | 671 | 674 | 670 | 671 | 143,000 | 838.75 |
| 1999-09-06 | 681 | 687 | 678 | 678 | 66,000 | 847.50 |
| 1999-09-03 | 672 | 694 | 672 | 688 | 135,000 | 860 |
| 1999-09-02 | 675 | 680 | 656 | 672 | 173,000 | 840 |
| 1999-09-01 | 676 | 680 | 665 | 680 | 220,000 | 850 |
| 1999-08-31 | 680 | 688 | 656 | 656 | 281,000 | 820 |
| 1999-08-30 | 685 | 690 | 679 | 679 | 85,000 | 848.75 |
| 1999-08-27 | 697 | 701 | 685 | 685 | 121,000 | 856.25 |
| 1999-08-26 | 690 | 695 | 685 | 687 | 243,000 | 858.75 |
| 1999-08-25 | 690 | 700 | 686 | 687 | 74,000 | 858.75 |
| 1999-08-24 | 710 | 713 | 698 | 700 | 146,000 | 875 |
| 1999-08-23 | 713 | 715 | 703 | 703 | 60,000 | 878.75 |
| 1999-08-20 | 714 | 718 | 710 | 713 | 163,000 | 891.25 |
| 1999-08-19 | 700 | 709 | 700 | 709 | 266,000 | 886.25 |
| 1999-08-18 | 710 | 710 | 692 | 700 | 181,000 | 875 |
| 1999-08-17 | 719 | 725 | 709 | 711 | 103,000 | 888.75 |
| 1999-08-16 | 708 | 729 | 708 | 729 | 59,000 | 911.25 |
| 1999-08-13 | 688 | 719 | 688 | 719 | 155,000 | 898.75 |
| 1999-08-12 | 690 | 701 | 681 | 686 | 87,000 | 857.50 |
| 1999-08-11 | 685 | 700 | 681 | 700 | 110,000 | 875 |
| 1999-08-10 | 695 | 704 | 683 | 704 | 46,000 | 880 |
| 1999-08-09 | 695 | 701 | 695 | 698 | 75,000 | 872.50 |
| 1999-08-06 | 680 | 699 | 680 | 690 | 84,000 | 862.50 |
| 1999-08-05 | 688 | 700 | 682 | 690 | 276,000 | 862.50 |
| 1999-08-04 | 714 | 716 | 692 | 695 | 335,000 | 868.75 |
| 1999-08-03 | 713 | 720 | 710 | 714 | 186,000 | 892.50 |
| 1999-08-02 | 720 | 724 | 715 | 723 | 87,000 | 903.75 |
| 1999-07-30 | 725 | 725 | 717 | 720 | 91,000 | 900 |
| 1999-07-29 | 731 | 732 | 718 | 732 | 94,000 | 915 |
| 1999-07-28 | 749 | 749 | 731 | 731 | 46,000 | 913.75 |
| 1999-07-27 | 731 | 750 | 731 | 749 | 185,000 | 936.25 |
| 1999-07-26 | 725 | 745 | 725 | 731 | 65,000 | 913.75 |
| 1999-07-23 | 723 | 729 | 723 | 725 | 206,000 | 906.25 |
| 1999-07-22 | 750 | 753 | 740 | 750 | 109,000 | 937.50 |
| 1999-07-21 | 760 | 769 | 751 | 769 | 95,000 | 961.25 |
| 1999-07-19 | 748 | 760 | 748 | 751 | 76,000 | 938.75 |
| 1999-07-16 | 745 | 759 | 745 | 751 | 105,000 | 938.75 |
| 1999-07-15 | 774 | 780 | 740 | 743 | 276,000 | 928.75 |
| 1999-07-14 | 785 | 785 | 764 | 764 | 169,000 | 955 |
| 1999-07-13 | 784 | 791 | 772 | 775 | 311,000 | 968.75 |
| 1999-07-12 | 753 | 787 | 748 | 784 | 648,000 | 980 |
| 1999-07-09 | 724 | 760 | 724 | 752 | 409,000 | 940 |
| 1999-07-08 | 720 | 726 | 715 | 726 | 352,000 | 907.50 |
| 1999-07-07 | 718 | 718 | 711 | 715 | 186,000 | 893.75 |
| 1999-07-06 | 721 | 723 | 710 | 718 | 322,000 | 897.50 |
| 1999-07-05 | 732 | 732 | 718 | 718 | 334,000 | 897.50 |
| 1999-07-02 | 734 | 734 | 715 | 716 | 233,000 | 895 |
| 1999-07-01 | 720 | 730 | 713 | 724 | 395,000 | 905 |
| 1999-06-30 | 745 | 747 | 720 | 720 | 182,000 | 900 |
| 1999-06-29 | 745 | 748 | 735 | 740 | 231,000 | 925 |
| 1999-06-28 | 754 | 754 | 740 | 740 | 214,000 | 925 |
| 1999-06-25 | 745 | 755 | 741 | 745 | 474,000 | 931.25 |
| 1999-06-24 | 745 | 745 | 730 | 733 | 139,000 | 916.25 |
| 1999-06-23 | 750 | 753 | 740 | 740 | 171,000 | 925 |
| 1999-06-22 | 765 | 765 | 747 | 750 | 344,000 | 937.50 |
| 1999-06-21 | 758 | 761 | 755 | 760 | 377,000 | 950 |
| 1999-06-18 | 740 | 755 | 740 | 748 | 124,000 | 935 |
| 1999-06-17 | 735 | 740 | 732 | 735 | 183,000 | 918.75 |
| 1999-06-16 | 740 | 746 | 730 | 737 | 173,000 | 921.25 |
| 1999-06-15 | 749 | 755 | 732 | 739 | 158,000 | 923.75 |
| 1999-06-14 | 740 | 755 | 740 | 749 | 73,000 | 936.25 |
| 1999-06-11 | 740 | 755 | 740 | 754 | 356,000 | 942.50 |
| 1999-06-10 | 731 | 757 | 731 | 747 | 377,000 | 933.75 |
| 1999-06-09 | 725 | 726 | 718 | 726 | 210,000 | 907.50 |
| 1999-06-08 | 725 | 728 | 715 | 715 | 106,000 | 893.75 |
| 1999-06-07 | 702 | 715 | 702 | 715 | 363,000 | 893.75 |
| 1999-06-04 | 721 | 721 | 712 | 715 | 114,000 | 893.75 |
| 1999-06-03 | 729 | 736 | 720 | 725 | 24,000 | 906.25 |
| 1999-06-02 | 739 | 740 | 732 | 736 | 134,000 | 920 |
| 1999-06-01 | 722 | 737 | 719 | 732 | 120,000 | 915 |
| 1999-05-31 | 720 | 737 | 715 | 737 | 178,000 | 921.25 |
| 1999-05-28 | 728 | 734 | 695 | 713 | 410,000 | 891.25 |
| 1999-05-27 | 730 | 738 | 727 | 738 | 154,000 | 922.50 |
| 1999-05-26 | 720 | 724 | 691 | 720 | 571,000 | 900 |
| 1999-05-25 | 726 | 737 | 721 | 722 | 230,000 | 902.50 |
| 1999-05-24 | 738 | 760 | 738 | 756 | 252,000 | 945 |
| 1999-05-21 | 744 | 744 | 717 | 718 | 493,000 | 897.50 |
| 1999-05-20 | 777 | 785 | 760 | 760 | 173,000 | 950 |
| 1999-05-19 | 781 | 782 | 764 | 777 | 244,000 | 971.25 |
| 1999-05-18 | 818 | 822 | 808 | 821 | 217,000 | 1,026.25 |
| 1999-05-17 | 820 | 825 | 805 | 823 | 146,000 | 1,028.75 |
| 1999-05-14 | 835 | 840 | 827 | 834 | 267,000 | 1,042.50 |
| 1999-05-13 | 826 | 835 | 822 | 827 | 129,000 | 1,033.75 |
| 1999-05-12 | 830 | 845 | 821 | 830 | 160,000 | 1,037.50 |
| 1999-05-11 | 835 | 840 | 828 | 837 | 387,000 | 1,046.25 |
| 1999-05-10 | 838 | 840 | 835 | 838 | 310,000 | 1,047.50 |
| 1999-05-07 | 838 | 839 | 830 | 839 | 349,000 | 1,048.75 |
| 1999-05-06 | 815 | 837 | 808 | 833 | 710,000 | 1,041.25 |
| 1999-04-30 | 790 | 791 | 782 | 790 | 127,000 | 987.50 |
| 1999-04-28 | 781 | 797 | 781 | 790 | 170,000 | 987.50 |
| 1999-04-27 | 790 | 800 | 790 | 795 | 189,000 | 993.75 |
| 1999-04-26 | 785 | 816 | 785 | 810 | 407,000 | 1,012.50 |
| 1999-04-23 | 803 | 811 | 800 | 805 | 194,000 | 1,006.25 |
| 1999-04-22 | 780 | 805 | 780 | 800 | 271,000 | 1,000 |
| 1999-04-21 | 785 | 796 | 785 | 790 | 211,000 | 987.50 |
| 1999-04-20 | 784 | 795 | 770 | 795 | 134,000 | 993.75 |
| 1999-04-19 | 785 | 799 | 770 | 786 | 137,000 | 982.50 |
| 1999-04-16 | 806 | 806 | 793 | 793 | 260,000 | 991.25 |
| 1999-04-15 | 799 | 808 | 797 | 807 | 317,000 | 1,008.75 |
| 1999-04-14 | 790 | 791 | 770 | 791 | 253,000 | 988.75 |
| 1999-04-13 | 775 | 796 | 773 | 794 | 350,000 | 992.50 |
| 1999-04-12 | 768 | 790 | 768 | 768 | 160,000 | 960 |
| 1999-04-09 | 810 | 816 | 790 | 798 | 299,000 | 997.50 |
| 1999-04-08 | 806 | 810 | 790 | 810 | 254,000 | 1,012.50 |
| 1999-04-07 | 790 | 820 | 790 | 816 | 876,000 | 1,020 |
| 1999-04-06 | 795 | 795 | 755 | 790 | 454,000 | 987.50 |
| 1999-04-05 | 748 | 800 | 745 | 793 | 1,334,000 | 991.25 |
| 1999-04-02 | 707 | 710 | 692 | 705 | 233,000 | 881.25 |
| 1999-04-01 | 671 | 720 | 660 | 710 | 476,000 | 887.50 |
| 1999-03-31 | 655 | 680 | 641 | 671 | 191,000 | 838.75 |
| 1999-03-30 | 679 | 679 | 656 | 657 | 111,000 | 821.25 |
| 1999-03-29 | 689 | 689 | 668 | 668 | 91,000 | 835 |
| 1999-03-26 | 686 | 694 | 675 | 689 | 211,000 | 861.25 |
| 1999-03-25 | 700 | 704 | 694 | 699 | 487,000 | 873.75 |
| 1999-03-24 | 659 | 683 | 650 | 680 | 530,000 | 850 |
| 1999-03-23 | 650 | 669 | 645 | 661 | 383,000 | 826.25 |
| 1999-03-19 | 636 | 648 | 630 | 640 | 269,000 | 800 |
| 1999-03-18 | 651 | 664 | 630 | 630 | 304,000 | 787.50 |
| 1999-03-17 | 645 | 648 | 635 | 641 | 178,000 | 801.25 |
| 1999-03-16 | 639 | 645 | 635 | 645 | 302,000 | 806.25 |
| 1999-03-15 | 643 | 643 | 635 | 640 | 123,000 | 800 |
| 1999-03-12 | 666 | 666 | 643 | 643 | 183,000 | 803.75 |
| 1999-03-11 | 646 | 654 | 640 | 646 | 194,000 | 807.50 |
| 1999-03-10 | 646 | 658 | 645 | 645 | 44,000 | 806.25 |
| 1999-03-09 | 660 | 660 | 645 | 645 | 78,000 | 806.25 |
| 1999-03-08 | 660 | 670 | 640 | 651 | 97,000 | 813.75 |
| 1999-03-05 | 640 | 660 | 630 | 660 | 254,000 | 825 |
| 1999-03-04 | 638 | 648 | 633 | 648 | 246,000 | 810 |
| 1999-03-03 | 611 | 621 | 610 | 620 | 231,000 | 775 |
| 1999-03-02 | 619 | 621 | 605 | 613 | 196,000 | 766.25 |
| 1999-03-01 | 620 | 639 | 620 | 639 | 48,000 | 798.75 |
| 1999-02-26 | 635 | 640 | 620 | 620 | 154,000 | 775 |
| 1999-02-25 | 630 | 640 | 630 | 630 | 40,000 | 787.50 |
| 1999-02-24 | 638 | 641 | 636 | 641 | 84,000 | 801.25 |
| 1999-02-23 | 638 | 648 | 638 | 643 | 127,000 | 803.75 |
| 1999-02-22 | 619 | 640 | 619 | 640 | 138,000 | 800 |
| 1999-02-19 | 612 | 614 | 604 | 609 | 91,000 | 761.25 |
| 1999-02-18 | 607 | 612 | 606 | 608 | 69,000 | 760 |
| 1999-02-17 | 625 | 625 | 600 | 600 | 112,000 | 750 |
| 1999-02-16 | 615 | 622 | 607 | 615 | 240,000 | 768.75 |
| 1999-02-15 | 607 | 624 | 607 | 615 | 149,000 | 768.75 |
| 1999-02-12 | 621 | 621 | 603 | 603 | 161,000 | 753.75 |
| 1999-02-10 | 625 | 625 | 614 | 616 | 89,000 | 770 |
| 1999-02-09 | 630 | 640 | 624 | 633 | 44,000 | 791.25 |
| 1999-02-08 | 626 | 632 | 622 | 630 | 14,000 | 787.50 |
| 1999-02-05 | 631 | 635 | 629 | 632 | 100,000 | 790 |
| 1999-02-04 | 643 | 646 | 635 | 635 | 53,000 | 793.75 |
| 1999-02-03 | 650 | 655 | 629 | 653 | 112,000 | 816.25 |
| 1999-02-02 | 669 | 669 | 657 | 665 | 82,000 | 831.25 |
| 1999-02-01 | 678 | 678 | 657 | 669 | 186,000 | 836.25 |
| 1999-01-29 | 687 | 688 | 677 | 678 | 39,000 | 847.50 |
| 1999-01-28 | 685 | 695 | 677 | 690 | 161,000 | 862.50 |
| 1999-01-27 | 677 | 685 | 677 | 681 | 180,000 | 851.25 |
| 1999-01-26 | 662 | 685 | 658 | 677 | 132,000 | 846.25 |
| 1999-01-25 | 634 | 665 | 634 | 663 | 174,000 | 828.75 |
| 1999-01-22 | 635 | 640 | 634 | 635 | 130,000 | 793.75 |
| 1999-01-21 | 657 | 657 | 650 | 652 | 162,000 | 815 |
| 1999-01-20 | 648 | 650 | 640 | 650 | 116,000 | 812.50 |
| 1999-01-19 | 641 | 649 | 640 | 649 | 106,000 | 811.25 |
| 1999-01-18 | 632 | 640 | 631 | 633 | 125,000 | 791.25 |
| 1999-01-14 | 610 | 627 | 604 | 624 | 210,000 | 780 |
| 1999-01-13 | 600 | 610 | 598 | 610 | 175,000 | 762.50 |
| 1999-01-12 | 598 | 605 | 594 | 596 | 113,000 | 745 |
| 1999-01-11 | 610 | 610 | 591 | 600 | 136,000 | 750 |
| 1999-01-08 | 604 | 610 | 596 | 610 | 279,000 | 762.50 |
| 1999-01-07 | 604 | 620 | 604 | 610 | 268,000 | 762.50 |
| 1999-01-06 | 586 | 598 | 586 | 593 | 98,000 | 741.25 |
| 1999-01-05 | 609 | 609 | 575 | 580 | 114,000 | 725 |
| 1999-01-04 | 609 | 611 | 600 | 600 | 28,000 | 750 |
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
