4114 (株)日本触媒 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 810 | 814 | 805 | 813 | 111,000 | 1,016.25 |
| 2003-12-29 | 797 | 815 | 794 | 813 | 232,000 | 1,016.25 |
| 2003-12-26 | 798 | 803 | 791 | 803 | 113,000 | 1,003.75 |
| 2003-12-25 | 793 | 801 | 792 | 798 | 164,000 | 997.50 |
| 2003-12-24 | 801 | 803 | 793 | 800 | 112,000 | 1,000 |
| 2003-12-22 | 804 | 808 | 794 | 801 | 293,000 | 1,001.25 |
| 2003-12-19 | 799 | 800 | 789 | 800 | 296,000 | 1,000 |
| 2003-12-18 | 781 | 795 | 781 | 787 | 225,000 | 983.75 |
| 2003-12-17 | 781 | 788 | 769 | 771 | 237,000 | 963.75 |
| 2003-12-16 | 796 | 796 | 782 | 787 | 503,000 | 983.75 |
| 2003-12-15 | 800 | 805 | 796 | 801 | 306,000 | 1,001.25 |
| 2003-12-12 | 780 | 795 | 780 | 790 | 509,000 | 987.50 |
| 2003-12-11 | 761 | 779 | 760 | 774 | 453,000 | 967.50 |
| 2003-12-10 | 754 | 772 | 751 | 751 | 639,000 | 938.75 |
| 2003-12-09 | 764 | 770 | 752 | 754 | 658,000 | 942.50 |
| 2003-12-08 | 771 | 772 | 748 | 754 | 500,000 | 942.50 |
| 2003-12-05 | 793 | 796 | 787 | 791 | 312,000 | 988.75 |
| 2003-12-04 | 780 | 795 | 780 | 790 | 345,000 | 987.50 |
| 2003-12-03 | 791 | 793 | 779 | 790 | 480,000 | 987.50 |
| 2003-12-02 | 802 | 804 | 779 | 792 | 478,000 | 990 |
| 2003-12-01 | 777 | 798 | 766 | 796 | 211,000 | 995 |
| 2003-11-28 | 789 | 793 | 777 | 782 | 288,000 | 977.50 |
| 2003-11-27 | 792 | 796 | 786 | 789 | 253,000 | 986.25 |
| 2003-11-26 | 767 | 796 | 767 | 785 | 516,000 | 981.25 |
| 2003-11-25 | 766 | 772 | 764 | 768 | 995,000 | 960 |
| 2003-11-21 | 749 | 765 | 749 | 759 | 484,000 | 948.75 |
| 2003-11-20 | 777 | 777 | 746 | 757 | 564,000 | 946.25 |
| 2003-11-19 | 759 | 792 | 759 | 770 | 643,000 | 962.50 |
| 2003-11-18 | 737 | 762 | 731 | 758 | 402,000 | 947.50 |
| 2003-11-17 | 757 | 759 | 734 | 740 | 306,000 | 925 |
| 2003-11-14 | 766 | 780 | 761 | 764 | 390,000 | 955 |
| 2003-11-13 | 769 | 777 | 769 | 776 | 221,000 | 970 |
| 2003-11-12 | 777 | 785 | 767 | 769 | 267,000 | 961.25 |
| 2003-11-11 | 802 | 802 | 773 | 784 | 519,000 | 980 |
| 2003-11-10 | 798 | 814 | 790 | 809 | 590,000 | 1,011.25 |
| 2003-11-07 | 786 | 807 | 783 | 805 | 418,000 | 1,006.25 |
| 2003-11-06 | 809 | 809 | 783 | 785 | 442,000 | 981.25 |
| 2003-11-05 | 810 | 825 | 805 | 817 | 938,000 | 1,021.25 |
| 2003-11-04 | 780 | 809 | 777 | 806 | 1,382,000 | 1,007.50 |
| 2003-10-31 | 755 | 773 | 754 | 770 | 863,000 | 962.50 |
| 2003-10-30 | 729 | 768 | 726 | 765 | 711,000 | 956.25 |
| 2003-10-29 | 719 | 738 | 716 | 735 | 503,000 | 918.75 |
| 2003-10-28 | 702 | 724 | 702 | 710 | 171,000 | 887.50 |
| 2003-10-27 | 703 | 710 | 696 | 700 | 265,000 | 875 |
| 2003-10-24 | 730 | 730 | 698 | 703 | 302,000 | 878.75 |
| 2003-10-23 | 734 | 735 | 711 | 716 | 536,000 | 895 |
| 2003-10-22 | 735 | 744 | 732 | 732 | 479,000 | 915 |
| 2003-10-21 | 730 | 735 | 726 | 731 | 344,000 | 913.75 |
| 2003-10-20 | 714 | 729 | 714 | 726 | 288,000 | 907.50 |
| 2003-10-17 | 719 | 720 | 711 | 711 | 294,000 | 888.75 |
| 2003-10-16 | 718 | 727 | 713 | 716 | 392,000 | 895 |
| 2003-10-15 | 742 | 745 | 724 | 728 | 447,000 | 910 |
| 2003-10-14 | 727 | 745 | 724 | 732 | 1,385,000 | 915 |
| 2003-10-10 | 710 | 717 | 693 | 697 | 935,000 | 871.25 |
| 2003-10-09 | 676 | 691 | 672 | 689 | 315,000 | 861.25 |
| 2003-10-08 | 695 | 698 | 680 | 681 | 246,000 | 851.25 |
| 2003-10-07 | 690 | 697 | 688 | 691 | 313,000 | 863.75 |
| 2003-10-06 | 713 | 716 | 700 | 700 | 427,000 | 875 |
| 2003-10-03 | 714 | 724 | 713 | 723 | 280,000 | 903.75 |
| 2003-10-02 | 710 | 717 | 703 | 713 | 212,000 | 891.25 |
| 2003-10-01 | 690 | 706 | 688 | 697 | 282,000 | 871.25 |
| 2003-09-30 | 681 | 700 | 676 | 687 | 185,000 | 858.75 |
| 2003-09-29 | 684 | 685 | 671 | 671 | 219,000 | 838.75 |
| 2003-09-26 | 685 | 692 | 681 | 686 | 271,000 | 857.50 |
| 2003-09-25 | 709 | 710 | 684 | 695 | 312,000 | 868.75 |
| 2003-09-24 | 700 | 713 | 699 | 713 | 395,000 | 891.25 |
| 2003-09-22 | 720 | 721 | 694 | 709 | 541,000 | 886.25 |
| 2003-09-19 | 745 | 750 | 721 | 721 | 590,000 | 901.25 |
| 2003-09-18 | 737 | 750 | 736 | 736 | 296,000 | 920 |
| 2003-09-17 | 750 | 752 | 733 | 733 | 328,000 | 916.25 |
| 2003-09-16 | 746 | 749 | 731 | 732 | 314,000 | 915 |
| 2003-09-12 | 744 | 752 | 732 | 747 | 1,135,000 | 933.75 |
| 2003-09-11 | 725 | 725 | 714 | 714 | 231,000 | 892.50 |
| 2003-09-10 | 740 | 740 | 724 | 725 | 456,000 | 906.25 |
| 2003-09-09 | 737 | 743 | 734 | 736 | 265,000 | 920 |
| 2003-09-08 | 737 | 740 | 731 | 734 | 202,000 | 917.50 |
| 2003-09-05 | 737 | 744 | 731 | 737 | 178,000 | 921.25 |
| 2003-09-04 | 747 | 750 | 726 | 727 | 426,000 | 908.75 |
| 2003-09-03 | 761 | 768 | 749 | 749 | 323,000 | 936.25 |
| 2003-09-02 | 770 | 770 | 754 | 761 | 301,000 | 951.25 |
| 2003-09-01 | 762 | 777 | 762 | 770 | 182,000 | 962.50 |
| 2003-08-29 | 757 | 759 | 748 | 749 | 225,000 | 936.25 |
| 2003-08-28 | 757 | 764 | 744 | 757 | 292,000 | 946.25 |
| 2003-08-27 | 756 | 768 | 753 | 753 | 278,000 | 941.25 |
| 2003-08-26 | 778 | 778 | 764 | 766 | 326,000 | 957.50 |
| 2003-08-25 | 770 | 778 | 766 | 778 | 214,000 | 972.50 |
| 2003-08-22 | 790 | 790 | 773 | 783 | 192,000 | 978.75 |
| 2003-08-21 | 790 | 798 | 785 | 790 | 465,000 | 987.50 |
| 2003-08-20 | 773 | 790 | 770 | 790 | 542,000 | 987.50 |
| 2003-08-19 | 777 | 777 | 764 | 773 | 490,000 | 966.25 |
| 2003-08-18 | 753 | 775 | 753 | 770 | 574,000 | 962.50 |
| 2003-08-15 | 750 | 758 | 743 | 754 | 562,000 | 942.50 |
| 2003-08-14 | 747 | 752 | 743 | 747 | 701,000 | 933.75 |
| 2003-08-13 | 751 | 777 | 745 | 757 | 1,512,000 | 946.25 |
| 2003-08-12 | 725 | 735 | 716 | 733 | 503,000 | 916.25 |
| 2003-08-11 | 718 | 723 | 713 | 720 | 304,000 | 900 |
| 2003-08-08 | 715 | 715 | 706 | 711 | 243,000 | 888.75 |
| 2003-08-07 | 700 | 723 | 700 | 720 | 375,000 | 900 |
| 2003-08-06 | 701 | 716 | 700 | 703 | 253,000 | 878.75 |
| 2003-08-05 | 719 | 720 | 709 | 709 | 262,000 | 886.25 |
| 2003-08-04 | 716 | 725 | 712 | 722 | 204,000 | 902.50 |
| 2003-08-01 | 735 | 740 | 723 | 724 | 203,000 | 905 |
| 2003-07-31 | 727 | 736 | 719 | 725 | 353,000 | 906.25 |
| 2003-07-30 | 740 | 745 | 734 | 735 | 230,000 | 918.75 |
| 2003-07-29 | 745 | 745 | 735 | 736 | 213,000 | 920 |
| 2003-07-28 | 740 | 752 | 740 | 746 | 675,000 | 932.50 |
| 2003-07-25 | 721 | 738 | 716 | 730 | 734,000 | 912.50 |
| 2003-07-24 | 700 | 723 | 700 | 720 | 885,000 | 900 |
| 2003-07-23 | 707 | 709 | 700 | 703 | 213,000 | 878.75 |
| 2003-07-22 | 709 | 711 | 702 | 707 | 268,000 | 883.75 |
| 2003-07-18 | 691 | 710 | 677 | 702 | 424,000 | 877.50 |
| 2003-07-17 | 703 | 706 | 695 | 700 | 438,000 | 875 |
| 2003-07-16 | 710 | 710 | 691 | 702 | 552,000 | 877.50 |
| 2003-07-15 | 707 | 710 | 699 | 708 | 413,000 | 885 |
| 2003-07-14 | 709 | 711 | 695 | 702 | 348,000 | 877.50 |
| 2003-07-11 | 706 | 712 | 698 | 700 | 755,000 | 875 |
| 2003-07-10 | 699 | 714 | 697 | 705 | 724,000 | 881.25 |
| 2003-07-09 | 689 | 698 | 683 | 697 | 509,000 | 871.25 |
| 2003-07-08 | 695 | 699 | 680 | 685 | 520,000 | 856.25 |
| 2003-07-07 | 675 | 694 | 675 | 688 | 548,000 | 860 |
| 2003-07-04 | 670 | 680 | 668 | 677 | 500,000 | 846.25 |
| 2003-07-03 | 691 | 694 | 666 | 680 | 618,000 | 850 |
| 2003-07-02 | 699 | 699 | 688 | 692 | 681,000 | 865 |
| 2003-07-01 | 701 | 709 | 688 | 692 | 704,000 | 865 |
| 2003-06-30 | 698 | 715 | 695 | 715 | 504,000 | 893.75 |
| 2003-06-27 | 718 | 725 | 714 | 718 | 574,000 | 897.50 |
| 2003-06-26 | 707 | 719 | 707 | 717 | 538,000 | 896.25 |
| 2003-06-25 | 699 | 720 | 698 | 706 | 464,000 | 882.50 |
| 2003-06-24 | 698 | 702 | 692 | 692 | 413,000 | 865 |
| 2003-06-23 | 687 | 710 | 686 | 707 | 451,000 | 883.75 |
| 2003-06-20 | 680 | 688 | 677 | 686 | 161,000 | 857.50 |
| 2003-06-19 | 680 | 688 | 675 | 680 | 591,000 | 850 |
| 2003-06-18 | 687 | 691 | 675 | 675 | 364,000 | 843.75 |
| 2003-06-17 | 686 | 691 | 682 | 691 | 486,000 | 863.75 |
| 2003-06-16 | 674 | 684 | 663 | 680 | 389,000 | 850 |
| 2003-06-13 | 678 | 683 | 663 | 666 | 723,000 | 832.50 |
| 2003-06-12 | 666 | 680 | 666 | 674 | 602,000 | 842.50 |
| 2003-06-11 | 652 | 674 | 652 | 666 | 575,000 | 832.50 |
| 2003-06-10 | 650 | 655 | 644 | 650 | 327,000 | 812.50 |
| 2003-06-09 | 651 | 655 | 649 | 650 | 311,000 | 812.50 |
| 2003-06-06 | 651 | 660 | 647 | 655 | 342,000 | 818.75 |
| 2003-06-05 | 651 | 654 | 646 | 651 | 506,000 | 813.75 |
| 2003-06-04 | 667 | 669 | 651 | 655 | 290,000 | 818.75 |
| 2003-06-03 | 659 | 673 | 659 | 664 | 497,000 | 830 |
| 2003-06-02 | 652 | 669 | 652 | 665 | 343,000 | 831.25 |
| 2003-05-30 | 675 | 675 | 652 | 652 | 565,000 | 815 |
| 2003-05-29 | 662 | 678 | 661 | 675 | 675,000 | 843.75 |
| 2003-05-28 | 649 | 658 | 640 | 642 | 430,000 | 802.50 |
| 2003-05-27 | 656 | 664 | 649 | 659 | 482,000 | 823.75 |
| 2003-05-26 | 665 | 670 | 655 | 664 | 1,135,000 | 830 |
| 2003-05-23 | 669 | 680 | 661 | 672 | 708,000 | 840 |
| 2003-05-22 | 640 | 674 | 639 | 668 | 1,458,000 | 835 |
| 2003-05-21 | 626 | 649 | 626 | 639 | 1,176,000 | 798.75 |
| 2003-05-20 | 602 | 624 | 602 | 620 | 789,000 | 775 |
| 2003-05-19 | 605 | 606 | 591 | 605 | 663,000 | 756.25 |
| 2003-05-16 | 604 | 615 | 602 | 613 | 326,000 | 766.25 |
| 2003-05-15 | 617 | 617 | 597 | 607 | 370,000 | 758.75 |
| 2003-05-14 | 614 | 619 | 612 | 618 | 394,000 | 772.50 |
| 2003-05-13 | 598 | 616 | 597 | 615 | 680,000 | 768.75 |
| 2003-05-12 | 591 | 596 | 587 | 594 | 321,000 | 742.50 |
| 2003-05-09 | 587 | 593 | 578 | 587 | 285,000 | 733.75 |
| 2003-05-08 | 597 | 600 | 589 | 597 | 236,000 | 746.25 |
| 2003-05-07 | 595 | 604 | 589 | 596 | 205,000 | 745 |
| 2003-05-06 | 600 | 610 | 600 | 603 | 231,000 | 753.75 |
| 2003-05-02 | 605 | 613 | 600 | 603 | 367,000 | 753.75 |
| 2003-05-01 | 618 | 618 | 607 | 615 | 318,000 | 768.75 |
| 2003-04-30 | 615 | 618 | 612 | 617 | 218,000 | 771.25 |
| 2003-04-28 | 615 | 619 | 611 | 615 | 71,000 | 768.75 |
| 2003-04-25 | 611 | 620 | 611 | 619 | 233,000 | 773.75 |
| 2003-04-24 | 618 | 623 | 612 | 619 | 529,000 | 773.75 |
| 2003-04-23 | 608 | 620 | 606 | 618 | 635,000 | 772.50 |
| 2003-04-22 | 617 | 617 | 593 | 598 | 267,000 | 747.50 |
| 2003-04-21 | 601 | 619 | 600 | 616 | 401,000 | 770 |
| 2003-04-18 | 602 | 607 | 590 | 601 | 495,000 | 751.25 |
| 2003-04-17 | 583 | 595 | 581 | 586 | 325,000 | 732.50 |
| 2003-04-16 | 603 | 608 | 589 | 591 | 546,000 | 738.75 |
| 2003-04-15 | 594 | 606 | 590 | 603 | 414,000 | 753.75 |
| 2003-04-14 | 595 | 599 | 579 | 593 | 543,000 | 741.25 |
| 2003-04-11 | 595 | 598 | 588 | 589 | 476,000 | 736.25 |
| 2003-04-10 | 596 | 600 | 582 | 600 | 603,000 | 750 |
| 2003-04-09 | 586 | 607 | 577 | 606 | 1,216,000 | 757.50 |
| 2003-04-08 | 576 | 582 | 569 | 576 | 275,000 | 720 |
| 2003-04-07 | 547 | 583 | 538 | 575 | 675,000 | 718.75 |
| 2003-04-04 | 564 | 567 | 539 | 539 | 500,000 | 673.75 |
| 2003-04-03 | 579 | 580 | 555 | 559 | 508,000 | 698.75 |
| 2003-04-02 | 582 | 582 | 568 | 573 | 333,000 | 716.25 |
| 2003-04-01 | 567 | 584 | 563 | 582 | 305,000 | 727.50 |
| 2003-03-31 | 599 | 599 | 570 | 570 | 218,000 | 712.50 |
| 2003-03-28 | 596 | 602 | 594 | 598 | 371,000 | 747.50 |
| 2003-03-27 | 597 | 599 | 589 | 595 | 297,000 | 743.75 |
| 2003-03-26 | 598 | 604 | 592 | 597 | 419,000 | 746.25 |
| 2003-03-25 | 589 | 602 | 586 | 600 | 320,000 | 750 |
| 2003-03-24 | 593 | 599 | 591 | 597 | 502,000 | 746.25 |
| 2003-03-20 | 587 | 591 | 582 | 586 | 485,000 | 732.50 |
| 2003-03-19 | 589 | 593 | 582 | 587 | 1,420,000 | 733.75 |
| 2003-03-18 | 587 | 595 | 582 | 589 | 1,191,000 | 736.25 |
| 2003-03-17 | 549 | 568 | 548 | 567 | 552,000 | 708.75 |
| 2003-03-14 | 551 | 557 | 546 | 549 | 778,000 | 686.25 |
| 2003-03-13 | 561 | 565 | 552 | 556 | 132,000 | 695 |
| 2003-03-12 | 560 | 569 | 548 | 567 | 328,000 | 708.75 |
| 2003-03-11 | 545 | 569 | 540 | 559 | 320,000 | 698.75 |
| 2003-03-10 | 555 | 556 | 546 | 552 | 247,000 | 690 |
| 2003-03-07 | 570 | 570 | 560 | 560 | 337,000 | 700 |
| 2003-03-06 | 570 | 574 | 569 | 570 | 262,000 | 712.50 |
| 2003-03-05 | 557 | 573 | 554 | 567 | 232,000 | 708.75 |
| 2003-03-04 | 572 | 575 | 563 | 567 | 129,000 | 708.75 |
| 2003-03-03 | 560 | 573 | 553 | 572 | 262,000 | 715 |
| 2003-02-28 | 553 | 559 | 552 | 559 | 192,000 | 698.75 |
| 2003-02-27 | 549 | 555 | 545 | 552 | 460,000 | 690 |
| 2003-02-26 | 549 | 554 | 548 | 550 | 285,000 | 687.50 |
| 2003-02-25 | 558 | 564 | 554 | 554 | 275,000 | 692.50 |
| 2003-02-24 | 548 | 582 | 548 | 572 | 479,000 | 715 |
| 2003-02-21 | 567 | 571 | 553 | 554 | 268,000 | 692.50 |
| 2003-02-20 | 585 | 585 | 571 | 577 | 204,000 | 721.25 |
| 2003-02-19 | 588 | 593 | 581 | 587 | 668,000 | 733.75 |
| 2003-02-18 | 584 | 590 | 572 | 588 | 639,000 | 735 |
| 2003-02-17 | 570 | 588 | 567 | 585 | 793,000 | 731.25 |
| 2003-02-14 | 553 | 565 | 552 | 559 | 578,000 | 698.75 |
| 2003-02-13 | 559 | 565 | 549 | 554 | 676,000 | 692.50 |
| 2003-02-12 | 565 | 579 | 563 | 579 | 396,000 | 723.75 |
| 2003-02-10 | 564 | 565 | 551 | 565 | 271,000 | 706.25 |
| 2003-02-07 | 557 | 567 | 550 | 565 | 366,000 | 706.25 |
| 2003-02-06 | 549 | 573 | 541 | 565 | 605,000 | 706.25 |
| 2003-02-05 | 530 | 554 | 525 | 551 | 621,000 | 688.75 |
| 2003-02-04 | 520 | 536 | 520 | 533 | 589,000 | 666.25 |
| 2003-02-03 | 495 | 508 | 493 | 506 | 139,000 | 632.50 |
| 2003-01-31 | 492 | 499 | 492 | 495 | 165,000 | 618.75 |
| 2003-01-30 | 497 | 499 | 491 | 496 | 168,000 | 620 |
| 2003-01-29 | 510 | 510 | 495 | 495 | 220,000 | 618.75 |
| 2003-01-28 | 507 | 507 | 502 | 504 | 187,000 | 630 |
| 2003-01-27 | 504 | 510 | 502 | 507 | 233,000 | 633.75 |
| 2003-01-24 | 507 | 515 | 496 | 500 | 283,000 | 625 |
| 2003-01-23 | 503 | 515 | 500 | 507 | 228,000 | 633.75 |
| 2003-01-22 | 523 | 523 | 508 | 509 | 246,000 | 636.25 |
| 2003-01-21 | 530 | 530 | 520 | 524 | 387,000 | 655 |
| 2003-01-20 | 522 | 535 | 519 | 535 | 508,000 | 668.75 |
| 2003-01-17 | 514 | 522 | 510 | 522 | 247,000 | 652.50 |
| 2003-01-16 | 504 | 514 | 499 | 510 | 234,000 | 637.50 |
| 2003-01-15 | 498 | 504 | 488 | 504 | 238,000 | 630 |
| 2003-01-14 | 490 | 495 | 488 | 493 | 141,000 | 616.25 |
| 2003-01-10 | 498 | 498 | 482 | 485 | 132,000 | 606.25 |
| 2003-01-09 | 498 | 498 | 488 | 490 | 98,000 | 612.50 |
| 2003-01-08 | 493 | 498 | 489 | 498 | 184,000 | 622.50 |
| 2003-01-07 | 500 | 507 | 498 | 498 | 185,000 | 622.50 |
| 2003-01-06 | 500 | 507 | 490 | 492 | 61,000 | 615 |
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
