4114 (株)日本触媒 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 465 | 470 | 460 | 470 | 89,000 | 587.50 |
| 2001-12-27 | 462 | 463 | 455 | 460 | 108,000 | 575 |
| 2001-12-26 | 460 | 463 | 453 | 457 | 68,000 | 571.25 |
| 2001-12-25 | 465 | 468 | 457 | 467 | 138,000 | 583.75 |
| 2001-12-21 | 455 | 465 | 449 | 465 | 182,000 | 581.25 |
| 2001-12-20 | 439 | 460 | 439 | 460 | 154,000 | 575 |
| 2001-12-19 | 451 | 455 | 436 | 442 | 191,000 | 552.50 |
| 2001-12-18 | 462 | 465 | 451 | 452 | 155,000 | 565 |
| 2001-12-17 | 462 | 467 | 450 | 452 | 146,000 | 565 |
| 2001-12-14 | 465 | 470 | 460 | 460 | 510,000 | 575 |
| 2001-12-13 | 470 | 473 | 468 | 473 | 210,000 | 591.25 |
| 2001-12-12 | 474 | 475 | 466 | 469 | 164,000 | 586.25 |
| 2001-12-11 | 489 | 489 | 465 | 465 | 130,000 | 581.25 |
| 2001-12-10 | 490 | 493 | 484 | 484 | 96,000 | 605 |
| 2001-12-07 | 500 | 504 | 495 | 495 | 147,000 | 618.75 |
| 2001-12-06 | 501 | 510 | 501 | 510 | 138,000 | 637.50 |
| 2001-12-05 | 515 | 515 | 494 | 505 | 281,000 | 631.25 |
| 2001-12-04 | 525 | 525 | 505 | 506 | 431,000 | 632.50 |
| 2001-12-03 | 519 | 523 | 505 | 515 | 161,000 | 643.75 |
| 2001-11-30 | 510 | 537 | 504 | 537 | 255,000 | 671.25 |
| 2001-11-29 | 515 | 520 | 509 | 514 | 130,000 | 642.50 |
| 2001-11-28 | 521 | 530 | 511 | 514 | 288,000 | 642.50 |
| 2001-11-27 | 537 | 538 | 531 | 531 | 285,000 | 663.75 |
| 2001-11-26 | 517 | 540 | 517 | 540 | 375,000 | 675 |
| 2001-11-22 | 520 | 520 | 507 | 507 | 144,000 | 633.75 |
| 2001-11-21 | 505 | 515 | 503 | 513 | 171,000 | 641.25 |
| 2001-11-20 | 519 | 528 | 510 | 515 | 349,000 | 643.75 |
| 2001-11-19 | 530 | 530 | 506 | 509 | 258,000 | 636.25 |
| 2001-11-16 | 527 | 527 | 510 | 521 | 245,000 | 651.25 |
| 2001-11-15 | 513 | 530 | 505 | 529 | 268,000 | 661.25 |
| 2001-11-14 | 520 | 527 | 499 | 505 | 409,000 | 631.25 |
| 2001-11-13 | 518 | 533 | 510 | 520 | 472,000 | 650 |
| 2001-11-12 | 527 | 534 | 513 | 513 | 318,000 | 641.25 |
| 2001-11-09 | 535 | 538 | 530 | 535 | 510,000 | 668.75 |
| 2001-11-08 | 518 | 538 | 518 | 538 | 701,000 | 672.50 |
| 2001-11-07 | 525 | 534 | 520 | 522 | 1,171,000 | 652.50 |
| 2001-11-06 | 483 | 515 | 480 | 512 | 708,000 | 640 |
| 2001-11-05 | 490 | 490 | 478 | 481 | 290,000 | 601.25 |
| 2001-11-02 | 482 | 495 | 480 | 490 | 168,000 | 612.50 |
| 2001-11-01 | 498 | 499 | 481 | 487 | 148,000 | 608.75 |
| 2001-10-31 | 482 | 494 | 482 | 493 | 106,000 | 616.25 |
| 2001-10-30 | 472 | 495 | 471 | 491 | 103,000 | 613.75 |
| 2001-10-29 | 495 | 501 | 472 | 472 | 93,000 | 590 |
| 2001-10-26 | 506 | 514 | 490 | 495 | 226,000 | 618.75 |
| 2001-10-25 | 510 | 515 | 507 | 509 | 212,000 | 636.25 |
| 2001-10-24 | 500 | 520 | 500 | 505 | 517,000 | 631.25 |
| 2001-10-23 | 485 | 499 | 485 | 495 | 262,000 | 618.75 |
| 2001-10-22 | 489 | 489 | 474 | 485 | 79,000 | 606.25 |
| 2001-10-19 | 478 | 479 | 474 | 479 | 49,000 | 598.75 |
| 2001-10-18 | 474 | 481 | 471 | 478 | 138,000 | 597.50 |
| 2001-10-17 | 484 | 489 | 480 | 489 | 92,000 | 611.25 |
| 2001-10-16 | 483 | 489 | 479 | 489 | 202,000 | 611.25 |
| 2001-10-15 | 473 | 485 | 473 | 483 | 91,000 | 603.75 |
| 2001-10-12 | 484 | 487 | 480 | 487 | 166,000 | 608.75 |
| 2001-10-11 | 471 | 485 | 471 | 479 | 139,000 | 598.75 |
| 2001-10-10 | 460 | 482 | 458 | 471 | 224,000 | 588.75 |
| 2001-10-09 | 471 | 477 | 452 | 452 | 104,000 | 565 |
| 2001-10-05 | 481 | 481 | 466 | 471 | 116,000 | 588.75 |
| 2001-10-04 | 485 | 487 | 476 | 487 | 132,000 | 608.75 |
| 2001-10-03 | 485 | 489 | 475 | 475 | 105,000 | 593.75 |
| 2001-10-02 | 479 | 481 | 464 | 481 | 172,000 | 601.25 |
| 2001-10-01 | 467 | 483 | 457 | 482 | 146,000 | 602.50 |
| 2001-09-28 | 441 | 464 | 441 | 462 | 357,000 | 577.50 |
| 2001-09-27 | 436 | 440 | 432 | 440 | 176,000 | 550 |
| 2001-09-26 | 440 | 440 | 431 | 437 | 129,000 | 546.25 |
| 2001-09-25 | 435 | 443 | 435 | 435 | 207,000 | 543.75 |
| 2001-09-21 | 444 | 444 | 417 | 421 | 327,000 | 526.25 |
| 2001-09-20 | 445 | 447 | 442 | 446 | 236,000 | 557.50 |
| 2001-09-19 | 451 | 470 | 451 | 465 | 365,000 | 581.25 |
| 2001-09-18 | 423 | 446 | 423 | 430 | 227,000 | 537.50 |
| 2001-09-17 | 439 | 440 | 416 | 418 | 205,000 | 522.50 |
| 2001-09-14 | 460 | 465 | 439 | 445 | 291,000 | 556.25 |
| 2001-09-13 | 422 | 440 | 422 | 440 | 163,000 | 550 |
| 2001-09-12 | 440 | 440 | 416 | 420 | 214,000 | 525 |
| 2001-09-11 | 456 | 461 | 450 | 454 | 108,000 | 567.50 |
| 2001-09-10 | 468 | 470 | 453 | 453 | 149,000 | 566.25 |
| 2001-09-07 | 470 | 475 | 467 | 470 | 66,000 | 587.50 |
| 2001-09-06 | 480 | 480 | 470 | 473 | 216,000 | 591.25 |
| 2001-09-05 | 460 | 470 | 458 | 470 | 299,000 | 587.50 |
| 2001-09-04 | 471 | 479 | 451 | 458 | 378,000 | 572.50 |
| 2001-09-03 | 492 | 496 | 474 | 476 | 324,000 | 595 |
| 2001-08-31 | 500 | 510 | 500 | 510 | 174,000 | 637.50 |
| 2001-08-30 | 517 | 517 | 503 | 513 | 175,000 | 641.25 |
| 2001-08-29 | 521 | 526 | 517 | 522 | 362,000 | 652.50 |
| 2001-08-28 | 497 | 530 | 497 | 530 | 642,000 | 662.50 |
| 2001-08-27 | 498 | 505 | 492 | 498 | 368,000 | 622.50 |
| 2001-08-24 | 494 | 501 | 491 | 498 | 306,000 | 622.50 |
| 2001-08-23 | 494 | 494 | 485 | 491 | 221,000 | 613.75 |
| 2001-08-22 | 492 | 492 | 483 | 489 | 215,000 | 611.25 |
| 2001-08-21 | 483 | 496 | 481 | 492 | 290,000 | 615 |
| 2001-08-20 | 480 | 482 | 474 | 474 | 177,000 | 592.50 |
| 2001-08-17 | 472 | 481 | 471 | 478 | 299,000 | 597.50 |
| 2001-08-16 | 476 | 478 | 465 | 471 | 248,000 | 588.75 |
| 2001-08-15 | 480 | 485 | 476 | 476 | 189,000 | 595 |
| 2001-08-14 | 470 | 483 | 470 | 476 | 228,000 | 595 |
| 2001-08-13 | 484 | 484 | 468 | 470 | 177,000 | 587.50 |
| 2001-08-10 | 486 | 490 | 481 | 483 | 166,000 | 603.75 |
| 2001-08-09 | 492 | 492 | 483 | 483 | 180,000 | 603.75 |
| 2001-08-08 | 501 | 503 | 493 | 494 | 224,000 | 617.50 |
| 2001-08-07 | 502 | 508 | 501 | 508 | 162,000 | 635 |
| 2001-08-06 | 512 | 518 | 507 | 510 | 215,000 | 637.50 |
| 2001-08-03 | 515 | 517 | 511 | 512 | 187,000 | 640 |
| 2001-08-02 | 500 | 514 | 498 | 514 | 253,000 | 642.50 |
| 2001-08-01 | 491 | 499 | 491 | 495 | 143,000 | 618.75 |
| 2001-07-31 | 486 | 492 | 485 | 492 | 172,000 | 615 |
| 2001-07-30 | 496 | 496 | 485 | 485 | 122,000 | 606.25 |
| 2001-07-27 | 494 | 495 | 491 | 491 | 97,000 | 613.75 |
| 2001-07-26 | 500 | 503 | 495 | 500 | 125,000 | 625 |
| 2001-07-25 | 482 | 502 | 482 | 501 | 241,000 | 626.25 |
| 2001-07-24 | 481 | 496 | 474 | 496 | 257,000 | 620 |
| 2001-07-23 | 510 | 510 | 475 | 481 | 182,000 | 601.25 |
| 2001-07-19 | 494 | 496 | 486 | 496 | 843,000 | 620 |
| 2001-07-18 | 512 | 512 | 484 | 484 | 149,000 | 605 |
| 2001-07-17 | 519 | 521 | 511 | 511 | 195,000 | 638.75 |
| 2001-07-16 | 524 | 529 | 517 | 529 | 197,000 | 661.25 |
| 2001-07-13 | 512 | 520 | 510 | 520 | 238,000 | 650 |
| 2001-07-12 | 505 | 509 | 496 | 508 | 207,000 | 635 |
| 2001-07-11 | 511 | 512 | 502 | 505 | 193,000 | 631.25 |
| 2001-07-10 | 518 | 518 | 509 | 515 | 187,000 | 643.75 |
| 2001-07-09 | 521 | 522 | 503 | 508 | 372,000 | 635 |
| 2001-07-06 | 528 | 531 | 518 | 531 | 292,000 | 663.75 |
| 2001-07-05 | 541 | 541 | 530 | 540 | 176,000 | 675 |
| 2001-07-04 | 550 | 551 | 541 | 545 | 258,000 | 681.25 |
| 2001-07-03 | 555 | 557 | 550 | 554 | 153,000 | 692.50 |
| 2001-07-02 | 565 | 567 | 541 | 553 | 405,000 | 691.25 |
| 2001-06-29 | 560 | 565 | 553 | 558 | 360,000 | 697.50 |
| 2001-06-28 | 552 | 567 | 552 | 558 | 849,000 | 697.50 |
| 2001-06-27 | 559 | 559 | 549 | 549 | 556,000 | 686.25 |
| 2001-06-26 | 540 | 558 | 537 | 549 | 1,189,000 | 686.25 |
| 2001-06-25 | 540 | 544 | 537 | 540 | 701,000 | 675 |
| 2001-06-22 | 518 | 537 | 514 | 535 | 765,000 | 668.75 |
| 2001-06-21 | 510 | 510 | 501 | 508 | 271,000 | 635 |
| 2001-06-20 | 496 | 499 | 490 | 492 | 140,000 | 615 |
| 2001-06-19 | 499 | 502 | 492 | 496 | 175,000 | 620 |
| 2001-06-18 | 497 | 499 | 494 | 499 | 119,000 | 623.75 |
| 2001-06-15 | 501 | 507 | 490 | 507 | 259,000 | 633.75 |
| 2001-06-14 | 505 | 509 | 501 | 507 | 173,000 | 633.75 |
| 2001-06-13 | 500 | 509 | 500 | 505 | 130,000 | 631.25 |
| 2001-06-12 | 525 | 525 | 502 | 507 | 271,000 | 633.75 |
| 2001-06-11 | 526 | 530 | 523 | 525 | 460,000 | 656.25 |
| 2001-06-08 | 527 | 530 | 516 | 524 | 1,236,000 | 655 |
| 2001-06-07 | 517 | 524 | 517 | 524 | 811,000 | 655 |
| 2001-06-06 | 509 | 516 | 509 | 513 | 681,000 | 641.25 |
| 2001-06-05 | 503 | 509 | 500 | 507 | 373,000 | 633.75 |
| 2001-06-04 | 500 | 503 | 496 | 503 | 187,000 | 628.75 |
| 2001-06-01 | 498 | 499 | 495 | 495 | 160,000 | 618.75 |
| 2001-05-31 | 494 | 499 | 483 | 483 | 404,000 | 603.75 |
| 2001-05-30 | 498 | 502 | 494 | 495 | 161,000 | 618.75 |
| 2001-05-29 | 503 | 503 | 498 | 502 | 138,000 | 627.50 |
| 2001-05-28 | 507 | 507 | 498 | 501 | 221,000 | 626.25 |
| 2001-05-25 | 509 | 512 | 503 | 507 | 416,000 | 633.75 |
| 2001-05-24 | 507 | 509 | 498 | 509 | 355,000 | 636.25 |
| 2001-05-23 | 510 | 510 | 502 | 509 | 517,000 | 636.25 |
| 2001-05-22 | 504 | 508 | 498 | 505 | 655,000 | 631.25 |
| 2001-05-21 | 495 | 500 | 488 | 499 | 184,000 | 623.75 |
| 2001-05-18 | 486 | 491 | 485 | 489 | 247,000 | 611.25 |
| 2001-05-17 | 495 | 495 | 481 | 483 | 176,000 | 603.75 |
| 2001-05-16 | 494 | 499 | 491 | 495 | 315,000 | 618.75 |
| 2001-05-15 | 486 | 500 | 481 | 498 | 442,000 | 622.50 |
| 2001-05-14 | 490 | 493 | 485 | 486 | 272,000 | 607.50 |
| 2001-05-11 | 487 | 493 | 485 | 487 | 186,000 | 608.75 |
| 2001-05-10 | 482 | 493 | 482 | 487 | 128,000 | 608.75 |
| 2001-05-09 | 495 | 495 | 476 | 481 | 324,000 | 601.25 |
| 2001-05-08 | 510 | 512 | 497 | 500 | 277,000 | 625 |
| 2001-05-07 | 523 | 523 | 512 | 516 | 320,000 | 645 |
| 2001-05-02 | 515 | 523 | 512 | 523 | 519,000 | 653.75 |
| 2001-05-01 | 512 | 517 | 509 | 515 | 366,000 | 643.75 |
| 2001-04-27 | 507 | 516 | 505 | 509 | 162,000 | 636.25 |
| 2001-04-26 | 511 | 517 | 507 | 517 | 621,000 | 646.25 |
| 2001-04-25 | 495 | 511 | 494 | 506 | 400,000 | 632.50 |
| 2001-04-24 | 493 | 495 | 487 | 495 | 258,000 | 618.75 |
| 2001-04-23 | 499 | 500 | 483 | 486 | 429,000 | 607.50 |
| 2001-04-20 | 494 | 504 | 493 | 500 | 534,000 | 625 |
| 2001-04-19 | 501 | 504 | 487 | 495 | 459,000 | 618.75 |
| 2001-04-18 | 500 | 505 | 495 | 500 | 339,000 | 625 |
| 2001-04-17 | 504 | 504 | 487 | 490 | 572,000 | 612.50 |
| 2001-04-16 | 492 | 519 | 491 | 510 | 791,000 | 637.50 |
| 2001-04-13 | 487 | 490 | 481 | 485 | 259,000 | 606.25 |
| 2001-04-12 | 484 | 489 | 483 | 487 | 199,000 | 608.75 |
| 2001-04-11 | 480 | 485 | 473 | 479 | 427,000 | 598.75 |
| 2001-04-10 | 473 | 495 | 471 | 487 | 549,000 | 608.75 |
| 2001-04-09 | 465 | 475 | 465 | 473 | 251,000 | 591.25 |
| 2001-04-06 | 475 | 475 | 463 | 465 | 679,000 | 581.25 |
| 2001-04-05 | 464 | 480 | 461 | 465 | 644,000 | 581.25 |
| 2001-04-04 | 460 | 469 | 459 | 459 | 218,000 | 573.75 |
| 2001-04-03 | 451 | 470 | 447 | 470 | 402,000 | 587.50 |
| 2001-04-02 | 452 | 457 | 445 | 451 | 201,000 | 563.75 |
| 2001-03-30 | 458 | 462 | 450 | 450 | 182,000 | 562.50 |
| 2001-03-29 | 463 | 474 | 453 | 453 | 173,000 | 566.25 |
| 2001-03-28 | 475 | 477 | 457 | 465 | 131,000 | 581.25 |
| 2001-03-27 | 466 | 480 | 458 | 480 | 415,000 | 600 |
| 2001-03-26 | 449 | 468 | 448 | 468 | 244,000 | 585 |
| 2001-03-23 | 444 | 448 | 440 | 441 | 149,000 | 551.25 |
| 2001-03-22 | 444 | 445 | 434 | 445 | 150,000 | 556.25 |
| 2001-03-21 | 426 | 449 | 422 | 449 | 202,000 | 561.25 |
| 2001-03-19 | 430 | 430 | 415 | 416 | 342,000 | 520 |
| 2001-03-16 | 427 | 429 | 420 | 426 | 340,000 | 532.50 |
| 2001-03-15 | 411 | 430 | 408 | 430 | 309,000 | 537.50 |
| 2001-03-14 | 424 | 424 | 413 | 415 | 125,000 | 518.75 |
| 2001-03-13 | 420 | 425 | 413 | 420 | 189,000 | 525 |
| 2001-03-12 | 440 | 443 | 428 | 429 | 165,000 | 536.25 |
| 2001-03-09 | 438 | 443 | 436 | 440 | 319,000 | 550 |
| 2001-03-08 | 440 | 444 | 440 | 443 | 84,000 | 553.75 |
| 2001-03-07 | 440 | 444 | 437 | 439 | 114,000 | 548.75 |
| 2001-03-06 | 435 | 438 | 431 | 435 | 94,000 | 543.75 |
| 2001-03-05 | 432 | 437 | 430 | 431 | 94,000 | 538.75 |
| 2001-03-02 | 445 | 445 | 426 | 426 | 130,000 | 532.50 |
| 2001-03-01 | 446 | 449 | 438 | 440 | 249,000 | 550 |
| 2001-02-28 | 448 | 453 | 441 | 441 | 140,000 | 551.25 |
| 2001-02-27 | 440 | 450 | 440 | 450 | 296,000 | 562.50 |
| 2001-02-26 | 434 | 440 | 434 | 439 | 171,000 | 548.75 |
| 2001-02-23 | 432 | 433 | 430 | 433 | 59,000 | 541.25 |
| 2001-02-22 | 431 | 433 | 425 | 430 | 142,000 | 537.50 |
| 2001-02-21 | 431 | 434 | 428 | 434 | 85,000 | 542.50 |
| 2001-02-20 | 438 | 440 | 432 | 440 | 190,000 | 550 |
| 2001-02-19 | 439 | 439 | 430 | 435 | 96,000 | 543.75 |
| 2001-02-16 | 444 | 444 | 435 | 435 | 163,000 | 543.75 |
| 2001-02-15 | 430 | 445 | 428 | 443 | 164,000 | 553.75 |
| 2001-02-14 | 436 | 438 | 425 | 428 | 299,000 | 535 |
| 2001-02-13 | 438 | 438 | 429 | 436 | 101,000 | 545 |
| 2001-02-09 | 434 | 434 | 424 | 430 | 110,000 | 537.50 |
| 2001-02-08 | 435 | 435 | 426 | 430 | 112,000 | 537.50 |
| 2001-02-07 | 434 | 439 | 426 | 426 | 139,000 | 532.50 |
| 2001-02-06 | 438 | 440 | 434 | 434 | 61,000 | 542.50 |
| 2001-02-05 | 450 | 454 | 435 | 438 | 163,000 | 547.50 |
| 2001-02-02 | 447 | 454 | 444 | 449 | 171,000 | 561.25 |
| 2001-02-01 | 441 | 442 | 437 | 442 | 72,000 | 552.50 |
| 2001-01-31 | 441 | 443 | 436 | 438 | 99,000 | 547.50 |
| 2001-01-30 | 439 | 452 | 435 | 449 | 130,000 | 561.25 |
| 2001-01-29 | 431 | 434 | 426 | 429 | 214,000 | 536.25 |
| 2001-01-26 | 439 | 439 | 425 | 431 | 107,000 | 538.75 |
| 2001-01-25 | 442 | 443 | 430 | 433 | 94,000 | 541.25 |
| 2001-01-24 | 458 | 458 | 445 | 445 | 85,000 | 556.25 |
| 2001-01-23 | 455 | 458 | 453 | 458 | 295,000 | 572.50 |
| 2001-01-22 | 455 | 455 | 448 | 450 | 303,000 | 562.50 |
| 2001-01-19 | 424 | 448 | 424 | 448 | 239,000 | 560 |
| 2001-01-18 | 416 | 428 | 415 | 419 | 113,000 | 523.75 |
| 2001-01-17 | 420 | 420 | 410 | 416 | 85,000 | 520 |
| 2001-01-16 | 426 | 427 | 417 | 421 | 82,000 | 526.25 |
| 2001-01-15 | 411 | 422 | 408 | 421 | 217,000 | 526.25 |
| 2001-01-12 | 398 | 407 | 398 | 401 | 185,000 | 501.25 |
| 2001-01-11 | 410 | 410 | 395 | 402 | 349,000 | 502.50 |
| 2001-01-10 | 423 | 424 | 405 | 410 | 167,000 | 512.50 |
| 2001-01-09 | 430 | 431 | 418 | 428 | 149,000 | 535 |
| 2001-01-05 | 430 | 435 | 428 | 435 | 157,000 | 543.75 |
| 2001-01-04 | 446 | 446 | 430 | 433 | 95,000 | 541.25 |
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
