4114 (株)日本触媒 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 440 | 443 | 436 | 438 | 66,000 | 547.50 |
| 2000-12-28 | 441 | 445 | 434 | 440 | 91,000 | 550 |
| 2000-12-27 | 436 | 440 | 435 | 440 | 103,000 | 550 |
| 2000-12-26 | 441 | 442 | 436 | 436 | 96,000 | 545 |
| 2000-12-25 | 453 | 453 | 439 | 440 | 140,000 | 550 |
| 2000-12-22 | 434 | 436 | 427 | 433 | 117,000 | 541.25 |
| 2000-12-21 | 446 | 446 | 422 | 426 | 452,000 | 532.50 |
| 2000-12-20 | 457 | 458 | 451 | 454 | 234,000 | 567.50 |
| 2000-12-19 | 463 | 467 | 458 | 458 | 440,000 | 572.50 |
| 2000-12-18 | 467 | 468 | 463 | 463 | 196,000 | 578.75 |
| 2000-12-15 | 474 | 479 | 463 | 463 | 473,000 | 578.75 |
| 2000-12-14 | 484 | 484 | 471 | 471 | 249,000 | 588.75 |
| 2000-12-13 | 483 | 485 | 472 | 485 | 135,000 | 606.25 |
| 2000-12-12 | 486 | 489 | 480 | 483 | 81,000 | 603.75 |
| 2000-12-11 | 484 | 490 | 484 | 485 | 179,000 | 606.25 |
| 2000-12-08 | 462 | 479 | 462 | 474 | 536,000 | 592.50 |
| 2000-12-07 | 475 | 478 | 461 | 462 | 666,000 | 577.50 |
| 2000-12-06 | 509 | 513 | 483 | 483 | 258,000 | 603.75 |
| 2000-12-05 | 520 | 520 | 509 | 509 | 395,000 | 636.25 |
| 2000-12-04 | 495 | 508 | 495 | 501 | 290,000 | 626.25 |
| 2000-12-01 | 490 | 500 | 485 | 498 | 230,000 | 622.50 |
| 2000-11-30 | 468 | 480 | 465 | 480 | 181,000 | 600 |
| 2000-11-29 | 475 | 483 | 475 | 478 | 166,000 | 597.50 |
| 2000-11-28 | 470 | 479 | 470 | 478 | 376,000 | 597.50 |
| 2000-11-27 | 478 | 478 | 470 | 475 | 212,000 | 593.75 |
| 2000-11-24 | 465 | 479 | 465 | 468 | 217,000 | 585 |
| 2000-11-22 | 458 | 475 | 457 | 465 | 433,000 | 581.25 |
| 2000-11-21 | 491 | 497 | 475 | 478 | 174,000 | 597.50 |
| 2000-11-20 | 508 | 508 | 497 | 499 | 133,000 | 623.75 |
| 2000-11-17 | 487 | 495 | 487 | 492 | 204,000 | 615 |
| 2000-11-16 | 489 | 493 | 483 | 483 | 161,000 | 603.75 |
| 2000-11-15 | 491 | 500 | 490 | 490 | 205,000 | 612.50 |
| 2000-11-14 | 490 | 493 | 488 | 488 | 140,000 | 610 |
| 2000-11-13 | 491 | 498 | 491 | 495 | 210,000 | 618.75 |
| 2000-11-10 | 511 | 513 | 498 | 506 | 189,000 | 632.50 |
| 2000-11-09 | 522 | 522 | 511 | 511 | 110,000 | 638.75 |
| 2000-11-08 | 520 | 525 | 517 | 522 | 126,000 | 652.50 |
| 2000-11-07 | 525 | 525 | 510 | 510 | 155,000 | 637.50 |
| 2000-11-06 | 509 | 519 | 508 | 515 | 171,000 | 643.75 |
| 2000-11-02 | 495 | 504 | 492 | 504 | 150,000 | 630 |
| 2000-11-01 | 496 | 500 | 495 | 498 | 165,000 | 622.50 |
| 2000-10-31 | 483 | 498 | 483 | 493 | 96,000 | 616.25 |
| 2000-10-30 | 491 | 495 | 481 | 488 | 246,000 | 610 |
| 2000-10-27 | 514 | 515 | 497 | 500 | 101,000 | 625 |
| 2000-10-26 | 504 | 507 | 490 | 507 | 197,000 | 633.75 |
| 2000-10-25 | 514 | 515 | 503 | 504 | 127,000 | 630 |
| 2000-10-24 | 511 | 519 | 510 | 510 | 138,000 | 637.50 |
| 2000-10-23 | 505 | 510 | 504 | 509 | 194,000 | 636.25 |
| 2000-10-20 | 511 | 511 | 501 | 504 | 165,000 | 630 |
| 2000-10-19 | 499 | 503 | 496 | 501 | 177,000 | 626.25 |
| 2000-10-18 | 490 | 498 | 485 | 495 | 336,000 | 618.75 |
| 2000-10-17 | 508 | 508 | 490 | 490 | 191,000 | 612.50 |
| 2000-10-16 | 503 | 520 | 503 | 509 | 212,000 | 636.25 |
| 2000-10-13 | 500 | 501 | 486 | 501 | 159,000 | 626.25 |
| 2000-10-12 | 506 | 506 | 500 | 503 | 110,000 | 628.75 |
| 2000-10-11 | 512 | 512 | 500 | 506 | 115,000 | 632.50 |
| 2000-10-10 | 510 | 514 | 506 | 513 | 114,000 | 641.25 |
| 2000-10-06 | 512 | 523 | 510 | 515 | 208,000 | 643.75 |
| 2000-10-05 | 521 | 521 | 509 | 515 | 224,000 | 643.75 |
| 2000-10-04 | 524 | 525 | 517 | 521 | 114,000 | 651.25 |
| 2000-10-03 | 516 | 520 | 514 | 515 | 224,000 | 643.75 |
| 2000-10-02 | 510 | 538 | 506 | 538 | 175,000 | 672.50 |
| 2000-09-29 | 508 | 517 | 507 | 517 | 281,000 | 646.25 |
| 2000-09-28 | 503 | 510 | 501 | 501 | 150,000 | 626.25 |
| 2000-09-27 | 510 | 514 | 502 | 502 | 192,000 | 627.50 |
| 2000-09-26 | 506 | 514 | 506 | 514 | 257,000 | 642.50 |
| 2000-09-25 | 501 | 510 | 501 | 508 | 561,000 | 635 |
| 2000-09-22 | 510 | 510 | 500 | 504 | 151,000 | 630 |
| 2000-09-21 | 511 | 515 | 510 | 510 | 258,000 | 637.50 |
| 2000-09-20 | 510 | 511 | 509 | 510 | 372,000 | 637.50 |
| 2000-09-19 | 506 | 511 | 500 | 511 | 210,000 | 638.75 |
| 2000-09-18 | 504 | 508 | 501 | 504 | 82,000 | 630 |
| 2000-09-14 | 510 | 510 | 502 | 504 | 153,000 | 630 |
| 2000-09-13 | 510 | 517 | 500 | 503 | 263,000 | 628.75 |
| 2000-09-12 | 514 | 514 | 497 | 500 | 351,000 | 625 |
| 2000-09-11 | 522 | 529 | 511 | 515 | 120,000 | 643.75 |
| 2000-09-08 | 519 | 522 | 512 | 522 | 313,000 | 652.50 |
| 2000-09-07 | 535 | 535 | 516 | 522 | 259,000 | 652.50 |
| 2000-09-06 | 531 | 531 | 515 | 515 | 308,000 | 643.75 |
| 2000-09-05 | 545 | 545 | 531 | 535 | 156,000 | 668.75 |
| 2000-09-04 | 535 | 540 | 534 | 540 | 204,000 | 675 |
| 2000-09-01 | 539 | 539 | 530 | 531 | 337,000 | 663.75 |
| 2000-08-31 | 555 | 560 | 536 | 539 | 403,000 | 673.75 |
| 2000-08-30 | 565 | 565 | 556 | 560 | 166,000 | 700 |
| 2000-08-29 | 565 | 565 | 560 | 565 | 260,000 | 706.25 |
| 2000-08-28 | 580 | 580 | 550 | 580 | 670,000 | 725 |
| 2000-08-25 | 593 | 595 | 570 | 582 | 360,000 | 727.50 |
| 2000-08-24 | 590 | 600 | 587 | 590 | 259,000 | 737.50 |
| 2000-08-23 | 610 | 610 | 588 | 590 | 127,000 | 737.50 |
| 2000-08-22 | 605 | 607 | 598 | 600 | 124,000 | 750 |
| 2000-08-21 | 610 | 610 | 580 | 599 | 71,000 | 748.75 |
| 2000-08-18 | 602 | 608 | 590 | 600 | 130,000 | 750 |
| 2000-08-17 | 619 | 620 | 601 | 601 | 62,000 | 751.25 |
| 2000-08-16 | 624 | 625 | 615 | 619 | 88,000 | 773.75 |
| 2000-08-15 | 620 | 634 | 611 | 625 | 168,000 | 781.25 |
| 2000-08-14 | 620 | 620 | 599 | 617 | 261,000 | 771.25 |
| 2000-08-11 | 580 | 620 | 580 | 620 | 240,000 | 775 |
| 2000-08-10 | 598 | 600 | 580 | 584 | 92,000 | 730 |
| 2000-08-09 | 600 | 606 | 591 | 598 | 117,000 | 747.50 |
| 2000-08-08 | 641 | 641 | 600 | 600 | 470,000 | 750 |
| 2000-08-07 | 573 | 583 | 570 | 577 | 224,000 | 721.25 |
| 2000-08-04 | 573 | 573 | 560 | 565 | 208,000 | 706.25 |
| 2000-08-03 | 571 | 577 | 550 | 556 | 153,000 | 695 |
| 2000-08-02 | 580 | 584 | 566 | 566 | 174,000 | 707.50 |
| 2000-08-01 | 550 | 596 | 550 | 580 | 406,000 | 725 |
| 2000-07-31 | 565 | 565 | 550 | 558 | 239,000 | 697.50 |
| 2000-07-28 | 580 | 580 | 571 | 577 | 219,000 | 721.25 |
| 2000-07-27 | 600 | 605 | 583 | 587 | 214,000 | 733.75 |
| 2000-07-26 | 602 | 606 | 602 | 606 | 273,000 | 757.50 |
| 2000-07-25 | 599 | 608 | 599 | 602 | 419,000 | 752.50 |
| 2000-07-24 | 635 | 635 | 570 | 599 | 701,000 | 748.75 |
| 2000-07-21 | 658 | 667 | 639 | 641 | 291,000 | 801.25 |
| 2000-07-19 | 665 | 665 | 633 | 633 | 336,000 | 791.25 |
| 2000-07-18 | 676 | 680 | 665 | 665 | 435,000 | 831.25 |
| 2000-07-17 | 699 | 700 | 689 | 698 | 262,000 | 872.50 |
| 2000-07-14 | 672 | 699 | 672 | 699 | 284,000 | 873.75 |
| 2000-07-13 | 686 | 686 | 666 | 666 | 333,000 | 832.50 |
| 2000-07-12 | 695 | 710 | 685 | 686 | 894,000 | 857.50 |
| 2000-07-11 | 695 | 695 | 689 | 694 | 450,000 | 867.50 |
| 2000-07-10 | 688 | 692 | 682 | 692 | 428,000 | 865 |
| 2000-07-07 | 692 | 692 | 672 | 678 | 397,000 | 847.50 |
| 2000-07-06 | 655 | 683 | 648 | 672 | 428,000 | 840 |
| 2000-07-05 | 670 | 675 | 656 | 658 | 664,000 | 822.50 |
| 2000-07-04 | 695 | 695 | 660 | 670 | 677,000 | 837.50 |
| 2000-07-03 | 694 | 695 | 675 | 693 | 1,187,000 | 866.25 |
| 2000-06-30 | 683 | 684 | 660 | 676 | 849,000 | 845 |
| 2000-06-29 | 690 | 695 | 675 | 680 | 909,000 | 850 |
| 2000-06-28 | 668 | 688 | 664 | 680 | 2,114,000 | 850 |
| 2000-06-27 | 640 | 659 | 635 | 659 | 1,072,000 | 823.75 |
| 2000-06-26 | 635 | 639 | 623 | 631 | 349,000 | 788.75 |
| 2000-06-23 | 625 | 635 | 618 | 626 | 1,214,000 | 782.50 |
| 2000-06-22 | 625 | 642 | 621 | 628 | 3,019,000 | 785 |
| 2000-06-21 | 594 | 620 | 585 | 619 | 2,947,000 | 773.75 |
| 2000-06-20 | 563 | 594 | 558 | 593 | 2,434,000 | 741.25 |
| 2000-06-19 | 580 | 580 | 560 | 568 | 464,000 | 710 |
| 2000-06-16 | 573 | 582 | 568 | 571 | 750,000 | 713.75 |
| 2000-06-15 | 579 | 579 | 561 | 563 | 513,000 | 703.75 |
| 2000-06-14 | 570 | 578 | 558 | 566 | 520,000 | 707.50 |
| 2000-06-13 | 578 | 578 | 560 | 570 | 371,000 | 712.50 |
| 2000-06-12 | 590 | 590 | 573 | 578 | 1,171,000 | 722.50 |
| 2000-06-09 | 590 | 600 | 572 | 580 | 3,014,000 | 725 |
| 2000-06-08 | 545 | 574 | 538 | 570 | 3,308,000 | 712.50 |
| 2000-06-07 | 515 | 536 | 512 | 536 | 1,402,000 | 670 |
| 2000-06-06 | 516 | 516 | 501 | 509 | 881,000 | 636.25 |
| 2000-06-05 | 520 | 524 | 503 | 508 | 851,000 | 635 |
| 2000-06-02 | 530 | 530 | 513 | 516 | 482,000 | 645 |
| 2000-06-01 | 500 | 530 | 495 | 520 | 745,000 | 650 |
| 2000-05-31 | 539 | 539 | 495 | 495 | 709,000 | 618.75 |
| 2000-05-30 | 540 | 545 | 530 | 530 | 556,000 | 662.50 |
| 2000-05-29 | 571 | 590 | 530 | 548 | 1,448,000 | 685 |
| 2000-05-26 | 527 | 537 | 527 | 531 | 410,000 | 663.75 |
| 2000-05-25 | 523 | 535 | 523 | 527 | 672,000 | 658.75 |
| 2000-05-24 | 515 | 524 | 515 | 520 | 582,000 | 650 |
| 2000-05-23 | 516 | 534 | 516 | 525 | 570,000 | 656.25 |
| 2000-05-22 | 506 | 534 | 500 | 526 | 790,000 | 657.50 |
| 2000-05-19 | 505 | 516 | 505 | 510 | 559,000 | 637.50 |
| 2000-05-18 | 487 | 506 | 486 | 502 | 372,000 | 627.50 |
| 2000-05-17 | 487 | 501 | 487 | 497 | 372,000 | 621.25 |
| 2000-05-16 | 485 | 502 | 485 | 492 | 423,000 | 615 |
| 2000-05-15 | 480 | 500 | 480 | 500 | 398,000 | 625 |
| 2000-05-12 | 480 | 485 | 475 | 482 | 293,000 | 602.50 |
| 2000-05-11 | 480 | 480 | 470 | 476 | 471,000 | 595 |
| 2000-05-10 | 480 | 490 | 480 | 480 | 277,000 | 600 |
| 2000-05-09 | 478 | 491 | 472 | 491 | 316,000 | 613.75 |
| 2000-05-08 | 475 | 478 | 465 | 478 | 156,000 | 597.50 |
| 2000-05-02 | 467 | 484 | 465 | 465 | 311,000 | 581.25 |
| 2000-05-01 | 465 | 473 | 461 | 472 | 128,000 | 590 |
| 2000-04-28 | 475 | 480 | 475 | 479 | 245,000 | 598.75 |
| 2000-04-27 | 480 | 480 | 470 | 470 | 257,000 | 587.50 |
| 2000-04-26 | 490 | 495 | 483 | 487 | 391,000 | 608.75 |
| 2000-04-25 | 483 | 500 | 481 | 492 | 1,379,000 | 615 |
| 2000-04-24 | 492 | 505 | 487 | 496 | 425,000 | 620 |
| 2000-04-21 | 478 | 497 | 470 | 487 | 900,000 | 608.75 |
| 2000-04-20 | 456 | 475 | 454 | 473 | 336,000 | 591.25 |
| 2000-04-19 | 455 | 466 | 450 | 461 | 291,000 | 576.25 |
| 2000-04-18 | 455 | 458 | 435 | 440 | 266,000 | 550 |
| 2000-04-17 | 450 | 451 | 415 | 440 | 485,000 | 550 |
| 2000-04-14 | 479 | 486 | 465 | 472 | 728,000 | 590 |
| 2000-04-13 | 450 | 475 | 450 | 474 | 706,000 | 592.50 |
| 2000-04-12 | 446 | 452 | 444 | 450 | 479,000 | 562.50 |
| 2000-04-11 | 454 | 460 | 445 | 445 | 337,000 | 556.25 |
| 2000-04-10 | 455 | 457 | 450 | 450 | 130,000 | 562.50 |
| 2000-04-07 | 451 | 451 | 447 | 448 | 204,000 | 560 |
| 2000-04-06 | 455 | 459 | 444 | 446 | 341,000 | 557.50 |
| 2000-04-05 | 462 | 465 | 451 | 459 | 338,000 | 573.75 |
| 2000-04-04 | 464 | 475 | 461 | 465 | 344,000 | 581.25 |
| 2000-04-03 | 450 | 470 | 450 | 465 | 414,000 | 581.25 |
| 2000-03-31 | 445 | 460 | 442 | 450 | 236,000 | 562.50 |
| 2000-03-30 | 448 | 448 | 435 | 440 | 127,000 | 550 |
| 2000-03-29 | 447 | 450 | 441 | 445 | 119,000 | 556.25 |
| 2000-03-28 | 450 | 450 | 432 | 447 | 214,000 | 558.75 |
| 2000-03-27 | 440 | 450 | 439 | 448 | 340,000 | 560 |
| 2000-03-24 | 440 | 445 | 428 | 431 | 236,000 | 538.75 |
| 2000-03-23 | 425 | 440 | 425 | 440 | 147,000 | 550 |
| 2000-03-22 | 436 | 437 | 430 | 430 | 149,000 | 537.50 |
| 2000-03-21 | 443 | 445 | 435 | 438 | 264,000 | 547.50 |
| 2000-03-17 | 438 | 445 | 435 | 438 | 195,000 | 547.50 |
| 2000-03-16 | 418 | 430 | 418 | 430 | 127,000 | 537.50 |
| 2000-03-15 | 420 | 424 | 415 | 418 | 152,000 | 522.50 |
| 2000-03-14 | 449 | 449 | 422 | 430 | 299,000 | 537.50 |
| 2000-03-13 | 418 | 449 | 416 | 444 | 545,000 | 555 |
| 2000-03-10 | 405 | 414 | 405 | 414 | 669,000 | 517.50 |
| 2000-03-09 | 422 | 422 | 407 | 415 | 267,000 | 518.75 |
| 2000-03-08 | 425 | 426 | 418 | 420 | 153,000 | 525 |
| 2000-03-07 | 440 | 441 | 429 | 435 | 312,000 | 543.75 |
| 2000-03-06 | 444 | 451 | 435 | 435 | 240,000 | 543.75 |
| 2000-03-03 | 434 | 450 | 432 | 435 | 224,000 | 543.75 |
| 2000-03-02 | 434 | 448 | 430 | 436 | 547,000 | 545 |
| 2000-03-01 | 415 | 430 | 415 | 429 | 168,000 | 536.25 |
| 2000-02-29 | 415 | 420 | 407 | 415 | 247,000 | 518.75 |
| 2000-02-28 | 415 | 415 | 400 | 406 | 293,000 | 507.50 |
| 2000-02-25 | 410 | 416 | 409 | 414 | 230,000 | 517.50 |
| 2000-02-24 | 405 | 419 | 405 | 411 | 243,000 | 513.75 |
| 2000-02-23 | 398 | 410 | 393 | 403 | 229,000 | 503.75 |
| 2000-02-22 | 393 | 400 | 390 | 395 | 259,000 | 493.75 |
| 2000-02-21 | 405 | 406 | 390 | 390 | 459,000 | 487.50 |
| 2000-02-18 | 425 | 428 | 393 | 399 | 419,000 | 498.75 |
| 2000-02-17 | 427 | 430 | 424 | 424 | 186,000 | 530 |
| 2000-02-16 | 425 | 429 | 421 | 422 | 218,000 | 527.50 |
| 2000-02-15 | 435 | 435 | 420 | 425 | 269,000 | 531.25 |
| 2000-02-14 | 439 | 440 | 430 | 435 | 197,000 | 543.75 |
| 2000-02-10 | 446 | 449 | 437 | 438 | 182,000 | 547.50 |
| 2000-02-09 | 448 | 452 | 446 | 446 | 158,000 | 557.50 |
| 2000-02-08 | 459 | 459 | 440 | 440 | 331,000 | 550 |
| 2000-02-07 | 465 | 468 | 455 | 456 | 197,000 | 570 |
| 2000-02-04 | 471 | 472 | 465 | 465 | 169,000 | 581.25 |
| 2000-02-03 | 473 | 480 | 472 | 472 | 163,000 | 590 |
| 2000-02-02 | 488 | 488 | 471 | 471 | 234,000 | 588.75 |
| 2000-02-01 | 490 | 490 | 480 | 484 | 188,000 | 605 |
| 2000-01-31 | 485 | 492 | 481 | 492 | 226,000 | 615 |
| 2000-01-28 | 498 | 501 | 480 | 481 | 227,000 | 601.25 |
| 2000-01-27 | 509 | 509 | 496 | 500 | 143,000 | 625 |
| 2000-01-26 | 510 | 512 | 506 | 509 | 188,000 | 636.25 |
| 2000-01-25 | 505 | 512 | 500 | 509 | 214,000 | 636.25 |
| 2000-01-24 | 511 | 515 | 508 | 515 | 196,000 | 643.75 |
| 2000-01-21 | 515 | 515 | 509 | 515 | 330,000 | 643.75 |
| 2000-01-20 | 518 | 520 | 515 | 517 | 272,000 | 646.25 |
| 2000-01-19 | 520 | 530 | 515 | 527 | 514,000 | 658.75 |
| 2000-01-18 | 535 | 549 | 530 | 543 | 469,000 | 678.75 |
| 2000-01-17 | 520 | 535 | 509 | 526 | 395,000 | 657.50 |
| 2000-01-14 | 518 | 526 | 515 | 526 | 457,000 | 657.50 |
| 2000-01-13 | 485 | 516 | 483 | 514 | 384,000 | 642.50 |
| 2000-01-12 | 483 | 485 | 478 | 479 | 110,000 | 598.75 |
| 2000-01-11 | 478 | 483 | 473 | 478 | 138,000 | 597.50 |
| 2000-01-07 | 464 | 481 | 464 | 473 | 140,000 | 591.25 |
| 2000-01-06 | 453 | 466 | 453 | 463 | 120,000 | 578.75 |
| 2000-01-05 | 457 | 459 | 445 | 445 | 394,000 | 556.25 |
| 2000-01-04 | 470 | 470 | 453 | 457 | 125,000 | 571.25 |
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
