4114 (株)日本触媒 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 488 | 499 | 488 | 499 | 58,000 | 623.75 |
| 2002-12-27 | 494 | 498 | 491 | 498 | 116,000 | 622.50 |
| 2002-12-26 | 482 | 497 | 482 | 497 | 85,000 | 621.25 |
| 2002-12-25 | 480 | 485 | 475 | 477 | 295,000 | 596.25 |
| 2002-12-24 | 480 | 485 | 474 | 482 | 219,000 | 602.50 |
| 2002-12-20 | 489 | 495 | 484 | 488 | 548,000 | 610 |
| 2002-12-19 | 472 | 500 | 470 | 488 | 480,000 | 610 |
| 2002-12-18 | 487 | 488 | 475 | 482 | 473,000 | 602.50 |
| 2002-12-17 | 496 | 500 | 488 | 490 | 146,000 | 612.50 |
| 2002-12-16 | 503 | 505 | 500 | 500 | 102,000 | 625 |
| 2002-12-13 | 523 | 523 | 504 | 506 | 398,000 | 632.50 |
| 2002-12-12 | 517 | 526 | 517 | 525 | 280,000 | 656.25 |
| 2002-12-11 | 515 | 520 | 510 | 515 | 167,000 | 643.75 |
| 2002-12-10 | 505 | 513 | 503 | 510 | 116,000 | 637.50 |
| 2002-12-09 | 500 | 513 | 500 | 510 | 230,000 | 637.50 |
| 2002-12-06 | 501 | 506 | 500 | 506 | 342,000 | 632.50 |
| 2002-12-05 | 508 | 512 | 501 | 503 | 341,000 | 628.75 |
| 2002-12-04 | 530 | 530 | 517 | 517 | 205,000 | 646.25 |
| 2002-12-03 | 535 | 537 | 531 | 534 | 325,000 | 667.50 |
| 2002-12-02 | 528 | 533 | 525 | 525 | 228,000 | 656.25 |
| 2002-11-29 | 525 | 539 | 525 | 528 | 391,000 | 660 |
| 2002-11-28 | 527 | 531 | 525 | 527 | 388,000 | 658.75 |
| 2002-11-27 | 511 | 526 | 511 | 523 | 376,000 | 653.75 |
| 2002-11-26 | 516 | 522 | 510 | 516 | 156,000 | 645 |
| 2002-11-25 | 512 | 525 | 509 | 519 | 203,000 | 648.75 |
| 2002-11-22 | 506 | 515 | 500 | 515 | 364,000 | 643.75 |
| 2002-11-21 | 498 | 509 | 495 | 505 | 292,000 | 631.25 |
| 2002-11-20 | 475 | 492 | 471 | 484 | 370,000 | 605 |
| 2002-11-19 | 471 | 476 | 462 | 474 | 324,000 | 592.50 |
| 2002-11-18 | 476 | 490 | 471 | 471 | 173,000 | 588.75 |
| 2002-11-15 | 480 | 487 | 475 | 483 | 155,000 | 603.75 |
| 2002-11-14 | 472 | 490 | 472 | 480 | 269,000 | 600 |
| 2002-11-13 | 490 | 490 | 472 | 473 | 284,000 | 591.25 |
| 2002-11-12 | 485 | 492 | 482 | 485 | 270,000 | 606.25 |
| 2002-11-11 | 519 | 519 | 495 | 495 | 311,000 | 618.75 |
| 2002-11-08 | 520 | 520 | 511 | 512 | 425,000 | 640 |
| 2002-11-07 | 534 | 535 | 518 | 522 | 385,000 | 652.50 |
| 2002-11-06 | 546 | 552 | 531 | 534 | 355,000 | 667.50 |
| 2002-11-05 | 549 | 552 | 541 | 549 | 397,000 | 686.25 |
| 2002-11-01 | 546 | 549 | 536 | 547 | 385,000 | 683.75 |
| 2002-10-31 | 555 | 555 | 543 | 547 | 353,000 | 683.75 |
| 2002-10-30 | 550 | 553 | 545 | 549 | 176,000 | 686.25 |
| 2002-10-29 | 559 | 560 | 543 | 550 | 224,000 | 687.50 |
| 2002-10-28 | 549 | 563 | 546 | 560 | 840,000 | 700 |
| 2002-10-25 | 533 | 550 | 533 | 550 | 345,000 | 687.50 |
| 2002-10-24 | 535 | 545 | 529 | 541 | 277,000 | 676.25 |
| 2002-10-23 | 530 | 545 | 525 | 545 | 302,000 | 681.25 |
| 2002-10-22 | 536 | 536 | 524 | 527 | 267,000 | 658.75 |
| 2002-10-21 | 534 | 538 | 525 | 534 | 230,000 | 667.50 |
| 2002-10-18 | 538 | 543 | 523 | 531 | 354,000 | 663.75 |
| 2002-10-17 | 527 | 539 | 527 | 535 | 307,000 | 668.75 |
| 2002-10-16 | 560 | 562 | 527 | 533 | 648,000 | 666.25 |
| 2002-10-15 | 541 | 555 | 541 | 551 | 327,000 | 688.75 |
| 2002-10-11 | 534 | 541 | 531 | 532 | 303,000 | 665 |
| 2002-10-10 | 535 | 535 | 511 | 514 | 500,000 | 642.50 |
| 2002-10-09 | 550 | 550 | 535 | 536 | 225,000 | 670 |
| 2002-10-08 | 545 | 552 | 534 | 545 | 384,000 | 681.25 |
| 2002-10-07 | 560 | 560 | 552 | 555 | 202,000 | 693.75 |
| 2002-10-04 | 591 | 591 | 570 | 574 | 346,000 | 717.50 |
| 2002-10-03 | 609 | 613 | 601 | 601 | 180,000 | 751.25 |
| 2002-10-02 | 614 | 617 | 606 | 606 | 211,000 | 757.50 |
| 2002-10-01 | 614 | 614 | 607 | 613 | 229,000 | 766.25 |
| 2002-09-30 | 620 | 624 | 603 | 603 | 374,000 | 753.75 |
| 2002-09-27 | 630 | 636 | 615 | 615 | 969,000 | 768.75 |
| 2002-09-26 | 600 | 615 | 600 | 610 | 602,000 | 762.50 |
| 2002-09-25 | 593 | 597 | 588 | 591 | 288,000 | 738.75 |
| 2002-09-24 | 593 | 604 | 585 | 602 | 546,000 | 752.50 |
| 2002-09-20 | 596 | 603 | 594 | 595 | 492,000 | 743.75 |
| 2002-09-19 | 600 | 619 | 564 | 564 | 479,000 | 705 |
| 2002-09-18 | 580 | 580 | 570 | 578 | 281,000 | 722.50 |
| 2002-09-17 | 566 | 583 | 566 | 582 | 336,000 | 727.50 |
| 2002-09-13 | 557 | 565 | 553 | 565 | 533,000 | 706.25 |
| 2002-09-12 | 556 | 560 | 549 | 557 | 256,000 | 696.25 |
| 2002-09-11 | 563 | 564 | 560 | 561 | 252,000 | 701.25 |
| 2002-09-10 | 561 | 566 | 559 | 564 | 276,000 | 705 |
| 2002-09-09 | 545 | 565 | 545 | 558 | 124,000 | 697.50 |
| 2002-09-06 | 540 | 550 | 538 | 550 | 180,000 | 687.50 |
| 2002-09-05 | 553 | 553 | 541 | 550 | 427,000 | 687.50 |
| 2002-09-04 | 551 | 560 | 530 | 533 | 554,000 | 666.25 |
| 2002-09-03 | 576 | 580 | 570 | 570 | 188,000 | 712.50 |
| 2002-09-02 | 587 | 590 | 577 | 586 | 171,000 | 732.50 |
| 2002-08-30 | 588 | 592 | 583 | 587 | 220,000 | 733.75 |
| 2002-08-29 | 600 | 601 | 589 | 593 | 251,000 | 741.25 |
| 2002-08-28 | 605 | 608 | 603 | 606 | 187,000 | 757.50 |
| 2002-08-27 | 599 | 610 | 597 | 609 | 420,000 | 761.25 |
| 2002-08-26 | 584 | 600 | 583 | 600 | 474,000 | 750 |
| 2002-08-23 | 590 | 590 | 585 | 585 | 276,000 | 731.25 |
| 2002-08-22 | 573 | 591 | 573 | 591 | 355,000 | 738.75 |
| 2002-08-21 | 575 | 580 | 570 | 579 | 196,000 | 723.75 |
| 2002-08-20 | 579 | 579 | 556 | 579 | 272,000 | 723.75 |
| 2002-08-19 | 563 | 572 | 563 | 571 | 280,000 | 713.75 |
| 2002-08-16 | 575 | 583 | 575 | 581 | 276,000 | 726.25 |
| 2002-08-15 | 589 | 591 | 576 | 580 | 181,000 | 725 |
| 2002-08-14 | 580 | 580 | 570 | 579 | 258,000 | 723.75 |
| 2002-08-13 | 584 | 592 | 580 | 580 | 211,000 | 725 |
| 2002-08-12 | 592 | 592 | 580 | 580 | 190,000 | 725 |
| 2002-08-09 | 588 | 592 | 577 | 591 | 264,000 | 738.75 |
| 2002-08-08 | 562 | 585 | 557 | 570 | 289,000 | 712.50 |
| 2002-08-07 | 554 | 580 | 554 | 572 | 268,000 | 715 |
| 2002-08-06 | 548 | 563 | 538 | 550 | 562,000 | 687.50 |
| 2002-08-05 | 570 | 587 | 570 | 578 | 205,000 | 722.50 |
| 2002-08-02 | 591 | 593 | 577 | 577 | 463,000 | 721.25 |
| 2002-08-01 | 595 | 598 | 590 | 592 | 866,000 | 740 |
| 2002-07-31 | 581 | 591 | 580 | 585 | 220,000 | 731.25 |
| 2002-07-30 | 582 | 590 | 579 | 580 | 122,000 | 725 |
| 2002-07-29 | 579 | 583 | 575 | 575 | 241,000 | 718.75 |
| 2002-07-26 | 600 | 600 | 575 | 575 | 207,000 | 718.75 |
| 2002-07-25 | 607 | 608 | 590 | 590 | 205,000 | 737.50 |
| 2002-07-24 | 607 | 607 | 583 | 583 | 131,000 | 728.75 |
| 2002-07-23 | 595 | 610 | 593 | 605 | 216,000 | 756.25 |
| 2002-07-22 | 598 | 611 | 593 | 609 | 328,000 | 761.25 |
| 2002-07-19 | 620 | 620 | 606 | 610 | 302,000 | 762.50 |
| 2002-07-18 | 597 | 630 | 593 | 630 | 761,000 | 787.50 |
| 2002-07-17 | 580 | 593 | 570 | 592 | 369,000 | 740 |
| 2002-07-16 | 590 | 594 | 581 | 581 | 196,000 | 726.25 |
| 2002-07-15 | 605 | 605 | 590 | 595 | 242,000 | 743.75 |
| 2002-07-12 | 606 | 618 | 606 | 608 | 833,000 | 760 |
| 2002-07-11 | 604 | 609 | 600 | 608 | 772,000 | 760 |
| 2002-07-10 | 605 | 613 | 602 | 606 | 596,000 | 757.50 |
| 2002-07-09 | 596 | 610 | 596 | 609 | 772,000 | 761.25 |
| 2002-07-08 | 597 | 603 | 592 | 593 | 595,000 | 741.25 |
| 2002-07-05 | 585 | 595 | 578 | 587 | 701,000 | 733.75 |
| 2002-07-04 | 595 | 599 | 588 | 597 | 408,000 | 746.25 |
| 2002-07-03 | 588 | 596 | 587 | 595 | 555,000 | 743.75 |
| 2002-07-02 | 596 | 596 | 585 | 588 | 395,000 | 735 |
| 2002-07-01 | 601 | 601 | 593 | 597 | 345,000 | 746.25 |
| 2002-06-28 | 570 | 605 | 569 | 602 | 577,000 | 752.50 |
| 2002-06-27 | 570 | 579 | 568 | 570 | 325,000 | 712.50 |
| 2002-06-26 | 581 | 581 | 566 | 566 | 541,000 | 707.50 |
| 2002-06-25 | 580 | 595 | 570 | 579 | 412,000 | 723.75 |
| 2002-06-24 | 549 | 574 | 549 | 570 | 553,000 | 712.50 |
| 2002-06-21 | 587 | 589 | 570 | 579 | 821,000 | 723.75 |
| 2002-06-20 | 583 | 599 | 579 | 595 | 745,000 | 743.75 |
| 2002-06-19 | 604 | 604 | 595 | 600 | 610,000 | 750 |
| 2002-06-18 | 605 | 610 | 600 | 604 | 370,000 | 755 |
| 2002-06-17 | 615 | 615 | 596 | 600 | 672,000 | 750 |
| 2002-06-14 | 622 | 622 | 613 | 613 | 818,000 | 766.25 |
| 2002-06-13 | 612 | 616 | 607 | 612 | 665,000 | 765 |
| 2002-06-12 | 615 | 622 | 613 | 616 | 483,000 | 770 |
| 2002-06-11 | 606 | 619 | 606 | 616 | 640,000 | 770 |
| 2002-06-10 | 619 | 627 | 605 | 607 | 541,000 | 758.75 |
| 2002-06-07 | 614 | 615 | 600 | 612 | 687,000 | 765 |
| 2002-06-06 | 621 | 624 | 608 | 616 | 625,000 | 770 |
| 2002-06-05 | 627 | 636 | 621 | 624 | 1,826,000 | 780 |
| 2002-06-04 | 620 | 628 | 615 | 617 | 904,000 | 771.25 |
| 2002-06-03 | 606 | 619 | 606 | 616 | 905,000 | 770 |
| 2002-05-31 | 620 | 620 | 607 | 610 | 571,000 | 762.50 |
| 2002-05-30 | 613 | 620 | 608 | 616 | 632,000 | 770 |
| 2002-05-29 | 617 | 629 | 606 | 628 | 1,040,000 | 785 |
| 2002-05-28 | 615 | 621 | 608 | 617 | 1,479,000 | 771.25 |
| 2002-05-27 | 607 | 631 | 605 | 615 | 2,979,000 | 768.75 |
| 2002-05-24 | 584 | 597 | 575 | 597 | 1,525,000 | 746.25 |
| 2002-05-23 | 580 | 581 | 572 | 576 | 1,514,000 | 720 |
| 2002-05-22 | 568 | 577 | 564 | 572 | 2,725,000 | 715 |
| 2002-05-21 | 530 | 539 | 518 | 538 | 880,000 | 672.50 |
| 2002-05-20 | 530 | 539 | 525 | 531 | 361,000 | 663.75 |
| 2002-05-17 | 533 | 533 | 525 | 528 | 598,000 | 660 |
| 2002-05-16 | 515 | 524 | 514 | 524 | 339,000 | 655 |
| 2002-05-15 | 519 | 521 | 508 | 508 | 606,000 | 635 |
| 2002-05-14 | 528 | 529 | 505 | 505 | 539,000 | 631.25 |
| 2002-05-13 | 548 | 548 | 528 | 535 | 220,000 | 668.75 |
| 2002-05-10 | 547 | 550 | 540 | 548 | 193,000 | 685 |
| 2002-05-09 | 550 | 552 | 545 | 546 | 259,000 | 682.50 |
| 2002-05-08 | 545 | 547 | 537 | 544 | 145,000 | 680 |
| 2002-05-07 | 547 | 547 | 535 | 535 | 135,000 | 668.75 |
| 2002-05-02 | 550 | 550 | 544 | 544 | 119,000 | 680 |
| 2002-05-01 | 538 | 547 | 538 | 547 | 224,000 | 683.75 |
| 2002-04-30 | 551 | 551 | 535 | 537 | 297,000 | 671.25 |
| 2002-04-26 | 558 | 559 | 542 | 552 | 286,000 | 690 |
| 2002-04-25 | 559 | 564 | 554 | 554 | 682,000 | 692.50 |
| 2002-04-24 | 547 | 562 | 544 | 562 | 1,366,000 | 702.50 |
| 2002-04-23 | 536 | 541 | 530 | 537 | 426,000 | 671.25 |
| 2002-04-22 | 537 | 545 | 529 | 537 | 625,000 | 671.25 |
| 2002-04-19 | 529 | 533 | 524 | 533 | 449,000 | 666.25 |
| 2002-04-18 | 519 | 524 | 517 | 520 | 1,033,000 | 650 |
| 2002-04-17 | 539 | 541 | 503 | 519 | 715,000 | 648.75 |
| 2002-04-16 | 535 | 541 | 523 | 541 | 614,000 | 676.25 |
| 2002-04-15 | 532 | 544 | 532 | 544 | 75,000 | 680 |
| 2002-04-12 | 546 | 549 | 531 | 545 | 306,000 | 681.25 |
| 2002-04-11 | 560 | 560 | 532 | 540 | 953,000 | 675 |
| 2002-04-10 | 550 | 560 | 549 | 558 | 706,000 | 697.50 |
| 2002-04-09 | 555 | 556 | 542 | 545 | 315,000 | 681.25 |
| 2002-04-08 | 548 | 556 | 543 | 556 | 450,000 | 695 |
| 2002-04-05 | 547 | 548 | 538 | 541 | 313,000 | 676.25 |
| 2002-04-04 | 558 | 562 | 544 | 550 | 794,000 | 687.50 |
| 2002-04-03 | 540 | 560 | 535 | 560 | 1,147,000 | 700 |
| 2002-04-02 | 528 | 543 | 528 | 538 | 680,000 | 672.50 |
| 2002-04-01 | 510 | 532 | 510 | 528 | 617,000 | 660 |
| 2002-03-29 | 520 | 528 | 501 | 506 | 90,000 | 632.50 |
| 2002-03-28 | 527 | 530 | 515 | 515 | 188,000 | 643.75 |
| 2002-03-27 | 521 | 532 | 514 | 519 | 318,000 | 648.75 |
| 2002-03-26 | 503 | 513 | 498 | 506 | 139,000 | 632.50 |
| 2002-03-25 | 514 | 514 | 499 | 510 | 229,000 | 637.50 |
| 2002-03-22 | 521 | 521 | 507 | 508 | 219,000 | 635 |
| 2002-03-20 | 535 | 535 | 517 | 517 | 282,000 | 646.25 |
| 2002-03-19 | 530 | 530 | 520 | 525 | 297,000 | 656.25 |
| 2002-03-18 | 535 | 536 | 518 | 520 | 264,000 | 650 |
| 2002-03-15 | 504 | 520 | 504 | 518 | 228,000 | 647.50 |
| 2002-03-14 | 495 | 509 | 492 | 505 | 269,000 | 631.25 |
| 2002-03-13 | 500 | 510 | 488 | 490 | 305,000 | 612.50 |
| 2002-03-12 | 513 | 513 | 499 | 501 | 750,000 | 626.25 |
| 2002-03-11 | 517 | 520 | 508 | 510 | 479,000 | 637.50 |
| 2002-03-08 | 505 | 530 | 504 | 511 | 1,004,000 | 638.75 |
| 2002-03-07 | 545 | 545 | 530 | 532 | 305,000 | 665 |
| 2002-03-06 | 538 | 558 | 538 | 545 | 543,000 | 681.25 |
| 2002-03-05 | 558 | 558 | 527 | 540 | 732,000 | 675 |
| 2002-03-04 | 530 | 553 | 526 | 553 | 786,000 | 691.25 |
| 2002-03-01 | 520 | 528 | 513 | 523 | 292,000 | 653.75 |
| 2002-02-28 | 515 | 530 | 515 | 522 | 359,000 | 652.50 |
| 2002-02-27 | 515 | 532 | 513 | 532 | 1,191,000 | 665 |
| 2002-02-26 | 505 | 525 | 501 | 515 | 1,181,000 | 643.75 |
| 2002-02-25 | 495 | 509 | 494 | 505 | 748,000 | 631.25 |
| 2002-02-22 | 468 | 499 | 462 | 499 | 1,104,000 | 623.75 |
| 2002-02-21 | 466 | 468 | 459 | 468 | 304,000 | 585 |
| 2002-02-20 | 460 | 461 | 451 | 451 | 215,000 | 563.75 |
| 2002-02-19 | 475 | 475 | 449 | 455 | 135,000 | 568.75 |
| 2002-02-18 | 474 | 478 | 474 | 475 | 72,000 | 593.75 |
| 2002-02-15 | 478 | 478 | 469 | 474 | 116,000 | 592.50 |
| 2002-02-14 | 465 | 494 | 464 | 489 | 540,000 | 611.25 |
| 2002-02-13 | 448 | 465 | 446 | 465 | 379,000 | 581.25 |
| 2002-02-12 | 440 | 449 | 439 | 443 | 332,000 | 553.75 |
| 2002-02-08 | 434 | 439 | 426 | 431 | 207,000 | 538.75 |
| 2002-02-07 | 426 | 439 | 410 | 439 | 385,000 | 548.75 |
| 2002-02-06 | 431 | 441 | 427 | 441 | 69,000 | 551.25 |
| 2002-02-05 | 440 | 444 | 430 | 441 | 86,000 | 551.25 |
| 2002-02-04 | 440 | 443 | 436 | 442 | 38,000 | 552.50 |
| 2002-02-01 | 447 | 452 | 437 | 442 | 135,000 | 552.50 |
| 2002-01-31 | 443 | 447 | 436 | 447 | 201,000 | 558.75 |
| 2002-01-30 | 443 | 445 | 423 | 445 | 179,000 | 556.25 |
| 2002-01-29 | 447 | 448 | 440 | 446 | 117,000 | 557.50 |
| 2002-01-28 | 439 | 445 | 438 | 442 | 189,000 | 552.50 |
| 2002-01-25 | 447 | 447 | 438 | 439 | 60,000 | 548.75 |
| 2002-01-24 | 446 | 446 | 437 | 443 | 110,000 | 553.75 |
| 2002-01-23 | 436 | 444 | 430 | 444 | 134,000 | 555 |
| 2002-01-22 | 444 | 450 | 430 | 435 | 147,000 | 543.75 |
| 2002-01-21 | 437 | 447 | 437 | 442 | 208,000 | 552.50 |
| 2002-01-18 | 419 | 437 | 419 | 437 | 333,000 | 546.25 |
| 2002-01-17 | 411 | 418 | 411 | 416 | 151,000 | 520 |
| 2002-01-16 | 421 | 421 | 410 | 412 | 267,000 | 515 |
| 2002-01-15 | 426 | 429 | 419 | 420 | 262,000 | 525 |
| 2002-01-11 | 436 | 442 | 427 | 427 | 205,000 | 533.75 |
| 2002-01-10 | 441 | 443 | 425 | 426 | 228,000 | 532.50 |
| 2002-01-09 | 450 | 452 | 440 | 446 | 203,000 | 557.50 |
| 2002-01-08 | 466 | 466 | 454 | 455 | 167,000 | 568.75 |
| 2002-01-07 | 473 | 473 | 463 | 463 | 106,000 | 578.75 |
| 2002-01-04 | 465 | 468 | 460 | 463 | 27,000 | 578.75 |
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
