4114 (株)日本触媒の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	892	892	883	888	143,000	1,110
2004-12-29	910	910	882	882	654,000	1,102.50
2004-12-28	905	906	898	903	329,000	1,128.75
2004-12-27	900	910	900	906	320,000	1,132.50
2004-12-24	896	912	893	900	739,000	1,125
2004-12-22	899	904	879	893	1,220,000	1,116.25
2004-12-21	859	893	858	886	1,791,000	1,107.50
2004-12-20	854	854	849	851	274,000	1,063.75
2004-12-17	849	854	843	853	346,000	1,066.25
2004-12-16	855	855	845	849	281,000	1,061.25
2004-12-15	849	856	846	854	380,000	1,067.50
2004-12-14	842	850	839	849	401,000	1,061.25
2004-12-13	838	842	833	836	230,000	1,045
2004-12-10	846	853	836	838	576,000	1,047.50
2004-12-09	851	851	836	836	589,000	1,045
2004-12-08	836	851	836	847	479,000	1,058.75
2004-12-07	854	856	844	844	365,000	1,055
2004-12-06	861	861	851	853	319,000	1,066.25
2004-12-03	862	862	855	862	433,000	1,077.50
2004-12-02	847	862	842	862	1,861,000	1,077.50
2004-12-01	846	850	837	837	615,000	1,046.25
2004-11-30	845	855	844	845	736,000	1,056.25
2004-11-29	845	864	844	859	1,033,000	1,073.75
2004-11-26	844	850	838	838	693,000	1,047.50
2004-11-25	838	843	835	839	520,000	1,048.75
2004-11-24	847	853	838	846	953,000	1,057.50
2004-11-22	844	844	833	841	892,000	1,051.25
2004-11-19	839	842	830	841	685,000	1,051.25
2004-11-18	841	844	831	834	561,000	1,042.50
2004-11-17	822	842	822	838	946,000	1,047.50
2004-11-16	826	833	822	828	697,000	1,035
2004-11-15	808	825	807	821	687,000	1,026.25
2004-11-12	813	814	801	803	671,000	1,003.75
2004-11-11	824	829	802	814	662,000	1,017.50
2004-11-10	816	822	814	818	356,000	1,022.50
2004-11-09	810	819	809	815	328,000	1,018.75
2004-11-08	815	823	809	819	768,000	1,023.75
2004-11-05	808	817	804	814	442,000	1,017.50
2004-11-04	805	814	792	807	744,000	1,008.75
2004-11-02	774	790	773	790	373,000	987.50
2004-11-01	770	778	764	768	408,000	960
2004-10-29	783	783	768	768	733,000	960
2004-10-28	794	794	781	783	311,000	978.75
2004-10-27	788	792	779	779	228,000	973.75
2004-10-26	776	780	766	778	337,000	972.50
2004-10-25	770	788	770	783	335,000	978.75
2004-10-22	807	807	798	800	504,000	1,000
2004-10-21	811	813	798	800	531,000	1,000
2004-10-20	818	822	810	811	342,000	1,013.75
2004-10-19	825	829	822	828	270,000	1,035
2004-10-18	820	826	811	821	491,000	1,026.25
2004-10-15	813	821	807	819	383,000	1,023.75
2004-10-14	821	822	813	818	410,000	1,022.50
2004-10-13	827	829	821	822	261,000	1,027.50
2004-10-12	846	848	821	822	749,000	1,027.50
2004-10-08	830	847	827	845	570,000	1,056.25
2004-10-07	842	851	821	828	1,586,000	1,035
2004-10-06	840	851	836	851	980,000	1,063.75
2004-10-05	846	850	839	840	600,000	1,050
2004-10-04	844	858	836	858	956,000	1,072.50
2004-10-01	824	836	824	834	141,000	1,042.50
2004-09-30	814	833	810	823	517,000	1,028.75
2004-09-29	816	824	812	812	302,000	1,015
2004-09-28	814	818	807	813	320,000	1,016.25
2004-09-27	822	825	810	824	352,000	1,030
2004-09-24	827	827	816	823	306,000	1,028.75
2004-09-22	833	840	810	826	528,000	1,032.50
2004-09-21	838	842	823	823	370,000	1,028.75
2004-09-17	841	842	832	835	308,000	1,043.75
2004-09-16	838	838	825	827	315,000	1,033.75
2004-09-15	845	845	835	838	639,000	1,047.50
2004-09-14	835	847	832	841	327,000	1,051.25
2004-09-13	825	838	823	836	678,000	1,045
2004-09-10	822	830	811	817	1,466,000	1,021.25
2004-09-09	845	851	842	842	381,000	1,052.50
2004-09-08	852	862	852	856	487,000	1,070
2004-09-07	840	846	833	843	162,000	1,053.75
2004-09-06	838	845	832	842	237,000	1,052.50
2004-09-03	840	846	826	830	399,000	1,037.50
2004-09-02	830	838	830	838	267,000	1,047.50
2004-09-01	829	840	825	826	461,000	1,032.50
2004-08-31	836	841	826	827	509,000	1,033.75
2004-08-30	841	848	830	835	1,087,000	1,043.75
2004-08-27	852	855	847	851	375,000	1,063.75
2004-08-26	859	860	847	852	432,000	1,065
2004-08-25	858	862	854	857	391,000	1,071.25
2004-08-24	849	864	848	857	491,000	1,071.25
2004-08-23	855	866	851	851	443,000	1,063.75
2004-08-20	857	866	853	863	421,000	1,078.75
2004-08-19	845	859	844	858	754,000	1,072.50
2004-08-18	828	836	824	836	435,000	1,045
2004-08-17	815	825	813	824	231,000	1,030
2004-08-16	818	823	803	812	271,000	1,015
2004-08-13	836	836	810	813	433,000	1,016.25
2004-08-12	830	841	823	838	357,000	1,047.50
2004-08-11	813	833	810	820	590,000	1,025
2004-08-10	816	816	799	801	475,000	1,001.25
2004-08-09	811	821	798	806	356,000	1,007.50
2004-08-06	828	828	810	819	354,000	1,023.75
2004-08-05	820	835	820	829	279,000	1,036.25
2004-08-04	827	835	815	829	373,000	1,036.25
2004-08-03	840	844	827	836	334,000	1,045
2004-08-02	836	840	821	837	895,000	1,046.25
2004-07-30	840	852	839	846	502,000	1,057.50
2004-07-29	835	840	826	831	479,000	1,038.75
2004-07-28	840	851	829	844	430,000	1,055
2004-07-27	830	838	821	822	411,000	1,027.50
2004-07-26	848	849	830	830	337,000	1,037.50
2004-07-23	855	864	846	852	727,000	1,065
2004-07-22	868	868	854	856	308,000	1,070
2004-07-21	860	874	859	870	404,000	1,087.50
2004-07-20	862	862	843	852	326,000	1,065
2004-07-16	848	865	838	862	591,000	1,077.50
2004-07-15	855	866	832	838	738,000	1,047.50
2004-07-14	869	872	864	865	494,000	1,081.25
2004-07-13	866	872	863	868	675,000	1,085
2004-07-12	855	873	855	867	1,130,000	1,083.75
2004-07-09	841	853	841	845	1,693,000	1,056.25
2004-07-08	870	870	845	861	910,000	1,076.25
2004-07-07	856	874	851	872	923,000	1,090
2004-07-06	858	879	857	866	983,000	1,082.50
2004-07-05	864	873	863	868	1,217,000	1,085
2004-07-02	864	868	852	861	753,000	1,076.25
2004-07-01	874	874	867	874	499,000	1,092.50
2004-06-30	858	876	851	871	1,074,000	1,088.75
2004-06-29	850	852	843	851	520,000	1,063.75
2004-06-28	840	850	840	850	399,000	1,062.50
2004-06-25	849	851	841	847	742,000	1,058.75
2004-06-24	837	846	832	846	783,000	1,057.50
2004-06-23	826	833	825	825	641,000	1,031.25
2004-06-22	813	825	805	825	786,000	1,031.25
2004-06-21	809	825	809	816	579,000	1,020
2004-06-18	826	826	815	819	591,000	1,023.75
2004-06-17	837	839	825	826	347,000	1,032.50
2004-06-16	827	842	824	836	886,000	1,045
2004-06-15	821	831	814	817	382,000	1,021.25
2004-06-14	813	837	813	831	575,000	1,038.75
2004-06-11	823	826	814	817	878,000	1,021.25
2004-06-10	836	843	826	833	862,000	1,041.25
2004-06-09	816	838	811	826	1,176,000	1,032.50
2004-06-08	821	825	806	820	868,000	1,025
2004-06-07	801	824	801	820	910,000	1,025
2004-06-04	791	809	788	800	540,000	1,000
2004-06-03	799	813	788	796	601,000	995
2004-06-02	811	812	801	802	485,000	1,002.50
2004-06-01	807	817	806	811	285,000	1,013.75
2004-05-31	810	814	804	810	263,000	1,012.50
2004-05-28	795	810	792	810	633,000	1,012.50
2004-05-27	808	813	797	797	530,000	996.25
2004-05-26	805	810	798	810	574,000	1,012.50
2004-05-25	785	801	777	800	1,426,000	1,000
2004-05-24	790	793	774	778	538,000	972.50
2004-05-21	768	776	750	776	992,000	970
2004-05-20	736	763	730	738	1,132,000	922.50
2004-05-19	743	743	729	735	1,077,000	918.75
2004-05-18	695	728	690	713	645,000	891.25
2004-05-17	720	734	700	705	217,000	881.25
2004-05-14	748	748	721	730	571,000	912.50
2004-05-13	750	750	731	731	502,000	913.75
2004-05-12	755	755	732	749	283,000	936.25
2004-05-11	727	745	721	735	393,000	918.75
2004-05-10	761	762	724	731	545,000	913.75
2004-05-07	776	781	766	766	281,000	957.50
2004-05-06	795	799	780	780	350,000	975
2004-04-30	803	803	785	792	435,000	990
2004-04-28	817	820	803	806	440,000	1,007.50
2004-04-27	822	822	810	816	342,000	1,020
2004-04-26	809	824	808	821	636,000	1,026.25
2004-04-23	808	809	802	806	445,000	1,007.50
2004-04-22	810	811	807	808	373,000	1,010
2004-04-21	803	810	800	804	388,000	1,005
2004-04-20	805	805	790	803	442,000	1,003.75
2004-04-19	804	810	786	800	457,000	1,000
2004-04-16	807	809	798	802	533,000	1,002.50
2004-04-15	808	809	791	798	612,000	997.50
2004-04-14	811	811	797	801	470,000	1,001.25
2004-04-13	810	814	808	808	324,000	1,010
2004-04-12	810	814	805	806	438,000	1,007.50
2004-04-09	813	815	801	802	635,000	1,002.50
2004-04-08	816	826	816	820	441,000	1,025
2004-04-07	840	840	825	826	698,000	1,032.50
2004-04-06	837	839	810	832	864,000	1,040
2004-04-05	830	840	827	832	567,000	1,040
2004-04-02	815	832	802	826	692,000	1,032.50
2004-04-01	822	827	816	817	490,000	1,021.25
2004-03-31	836	837	811	816	1,137,000	1,020
2004-03-30	850	852	845	846	728,000	1,057.50
2004-03-29	840	847	836	845	904,000	1,056.25
2004-03-26	807	832	807	832	1,088,000	1,040
2004-03-25	788	806	784	806	663,000	1,007.50
2004-03-24	782	788	782	787	479,000	983.75
2004-03-23	781	788	776	788	387,000	985
2004-03-22	788	790	783	785	250,000	981.25
2004-03-19	780	791	780	782	304,000	977.50
2004-03-18	795	795	780	783	489,000	978.75
2004-03-17	776	792	775	790	705,000	987.50
2004-03-16	780	780	771	776	484,000	970
2004-03-15	796	796	783	783	334,000	978.75
2004-03-12	789	789	777	784	868,000	980
2004-03-11	772	789	768	788	1,189,000	985
2004-03-10	781	783	765	767	848,000	958.75
2004-03-09	778	784	777	779	653,000	973.75
2004-03-08	780	782	775	777	663,000	971.25
2004-03-05	784	784	770	773	568,000	966.25
2004-03-04	779	789	774	774	1,076,000	967.50
2004-03-03	777	784	770	774	1,655,000	967.50
2004-03-02	772	780	763	768	2,017,000	960
2004-03-01	760	769	753	767	1,117,000	958.75
2004-02-27	744	758	736	757	1,186,000	946.25
2004-02-26	743	747	732	735	875,000	918.75
2004-02-25	743	746	737	740	794,000	925
2004-02-24	753	757	737	747	1,224,000	933.75
2004-02-23	764	764	751	755	1,000,000	943.75
2004-02-20	775	775	767	767	471,000	958.75
2004-02-19	777	783	769	773	540,000	966.25
2004-02-18	790	791	770	771	368,000	963.75
2004-02-17	763	785	759	783	674,000	978.75
2004-02-16	754	767	751	753	797,000	941.25
2004-02-13	761	762	744	750	876,000	937.50
2004-02-12	785	785	758	768	404,000	960
2004-02-10	773	789	773	775	418,000	968.75
2004-02-09	776	782	770	773	375,000	966.25
2004-02-06	783	793	770	774	564,000	967.50
2004-02-05	780	797	777	787	357,000	983.75
2004-02-04	806	807	788	793	408,000	991.25
2004-02-03	817	820	792	808	672,000	1,010
2004-02-02	808	820	801	816	924,000	1,020
2004-01-30	783	799	783	799	564,000	998.75
2004-01-29	789	790	773	781	600,000	976.25
2004-01-28	795	803	789	798	478,000	997.50
2004-01-27	812	814	795	801	590,000	1,001.25
2004-01-26	817	817	795	803	489,000	1,003.75
2004-01-23	811	817	799	817	508,000	1,021.25
2004-01-22	820	823	800	808	758,000	1,010
2004-01-21	819	827	816	819	447,000	1,023.75
2004-01-20	823	829	820	820	370,000	1,025
2004-01-19	825	826	817	818	286,000	1,022.50
2004-01-16	832	833	809	825	300,000	1,031.25
2004-01-15	822	832	811	832	322,000	1,040
2004-01-14	815	833	810	829	447,000	1,036.25
2004-01-13	834	839	812	815	341,000	1,018.75
2004-01-09	842	842	831	839	318,000	1,048.75
2004-01-08	836	850	835	842	254,000	1,052.50
2004-01-07	835	843	832	834	260,000	1,042.50
2004-01-06	870	870	838	840	672,000	1,050
2004-01-05	835	881	830	870	974,000	1,087.50

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

4114 (株)日本触媒 の時系列データ [2004年度]

4114 (株)日本触媒の時系列データ [2004年度]