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
