4114 (株)日本触媒 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 809 | 811 | 798 | 799 | 422,000 | 998.75 |
| 2009-12-29 | 812 | 816 | 807 | 810 | 299,000 | 1,012.50 |
| 2009-12-28 | 805 | 825 | 805 | 811 | 439,000 | 1,013.75 |
| 2009-12-25 | 805 | 811 | 801 | 807 | 799,000 | 1,008.75 |
| 2009-12-24 | 806 | 817 | 797 | 814 | 645,000 | 1,017.50 |
| 2009-12-22 | 802 | 805 | 794 | 803 | 737,000 | 1,003.75 |
| 2009-12-21 | 798 | 799 | 787 | 794 | 684,000 | 992.50 |
| 2009-12-18 | 787 | 797 | 774 | 794 | 674,000 | 992.50 |
| 2009-12-17 | 801 | 806 | 788 | 792 | 1,030,000 | 990 |
| 2009-12-16 | 817 | 826 | 804 | 807 | 1,130,000 | 1,008.75 |
| 2009-12-15 | 812 | 821 | 806 | 817 | 448,000 | 1,021.25 |
| 2009-12-14 | 818 | 819 | 799 | 811 | 427,000 | 1,013.75 |
| 2009-12-11 | 799 | 813 | 788 | 811 | 582,000 | 1,013.75 |
| 2009-12-10 | 806 | 809 | 789 | 798 | 436,000 | 997.50 |
| 2009-12-09 | 811 | 819 | 806 | 813 | 394,000 | 1,016.25 |
| 2009-12-08 | 810 | 823 | 809 | 820 | 742,000 | 1,025 |
| 2009-12-07 | 821 | 832 | 817 | 819 | 737,000 | 1,023.75 |
| 2009-12-04 | 828 | 829 | 802 | 814 | 1,076,000 | 1,017.50 |
| 2009-12-03 | 812 | 838 | 809 | 838 | 814,000 | 1,047.50 |
| 2009-12-02 | 818 | 820 | 799 | 802 | 489,000 | 1,002.50 |
| 2009-12-01 | 776 | 809 | 776 | 808 | 1,027,000 | 1,010 |
| 2009-11-30 | 777 | 786 | 774 | 782 | 721,000 | 977.50 |
| 2009-11-27 | 762 | 775 | 756 | 762 | 743,000 | 952.50 |
| 2009-11-26 | 764 | 777 | 763 | 772 | 478,000 | 965 |
| 2009-11-25 | 760 | 774 | 753 | 771 | 643,000 | 963.75 |
| 2009-11-24 | 770 | 774 | 767 | 769 | 650,000 | 961.25 |
| 2009-11-20 | 762 | 769 | 756 | 769 | 594,000 | 961.25 |
| 2009-11-19 | 758 | 763 | 752 | 761 | 580,000 | 951.25 |
| 2009-11-18 | 760 | 764 | 752 | 764 | 570,000 | 955 |
| 2009-11-17 | 769 | 773 | 752 | 752 | 411,000 | 940 |
| 2009-11-16 | 793 | 793 | 769 | 772 | 551,000 | 965 |
| 2009-11-13 | 787 | 792 | 774 | 783 | 667,000 | 978.75 |
| 2009-11-12 | 769 | 797 | 769 | 781 | 1,090,000 | 976.25 |
| 2009-11-11 | 775 | 780 | 762 | 764 | 425,000 | 955 |
| 2009-11-10 | 784 | 792 | 775 | 777 | 671,000 | 971.25 |
| 2009-11-09 | 777 | 779 | 769 | 771 | 472,000 | 963.75 |
| 2009-11-06 | 765 | 770 | 762 | 767 | 642,000 | 958.75 |
| 2009-11-05 | 759 | 765 | 751 | 754 | 373,000 | 942.50 |
| 2009-11-04 | 771 | 780 | 754 | 760 | 537,000 | 950 |
| 2009-11-02 | 750 | 777 | 750 | 773 | 678,000 | 966.25 |
| 2009-10-30 | 761 | 772 | 753 | 764 | 462,000 | 955 |
| 2009-10-29 | 746 | 755 | 740 | 753 | 1,113,000 | 941.25 |
| 2009-10-28 | 773 | 779 | 754 | 761 | 878,000 | 951.25 |
| 2009-10-27 | 782 | 785 | 772 | 781 | 812,000 | 976.25 |
| 2009-10-26 | 790 | 800 | 785 | 792 | 707,000 | 990 |
| 2009-10-23 | 774 | 795 | 760 | 782 | 1,236,000 | 977.50 |
| 2009-10-22 | 760 | 765 | 745 | 764 | 1,140,000 | 955 |
| 2009-10-21 | 784 | 784 | 766 | 768 | 1,319,000 | 960 |
| 2009-10-20 | 792 | 798 | 777 | 779 | 670,000 | 973.75 |
| 2009-10-19 | 781 | 794 | 771 | 794 | 584,000 | 992.50 |
| 2009-10-16 | 779 | 786 | 774 | 785 | 483,000 | 981.25 |
| 2009-10-15 | 783 | 787 | 775 | 787 | 790,000 | 983.75 |
| 2009-10-14 | 795 | 803 | 773 | 786 | 713,000 | 982.50 |
| 2009-10-13 | 805 | 809 | 793 | 803 | 349,000 | 1,003.75 |
| 2009-10-09 | 802 | 802 | 787 | 791 | 436,000 | 988.75 |
| 2009-10-08 | 803 | 805 | 787 | 792 | 520,000 | 990 |
| 2009-10-07 | 777 | 800 | 775 | 798 | 599,000 | 997.50 |
| 2009-10-06 | 767 | 779 | 764 | 775 | 558,000 | 968.75 |
| 2009-10-05 | 776 | 786 | 752 | 764 | 804,000 | 955 |
| 2009-10-02 | 762 | 768 | 741 | 768 | 1,098,000 | 960 |
| 2009-10-01 | 785 | 790 | 769 | 773 | 565,000 | 966.25 |
| 2009-09-30 | 787 | 803 | 781 | 795 | 699,000 | 993.75 |
| 2009-09-29 | 821 | 824 | 774 | 785 | 1,121,000 | 981.25 |
| 2009-09-28 | 838 | 839 | 808 | 817 | 594,000 | 1,021.25 |
| 2009-09-25 | 863 | 864 | 842 | 848 | 349,000 | 1,060 |
| 2009-09-24 | 844 | 865 | 843 | 864 | 716,000 | 1,080 |
| 2009-09-18 | 864 | 864 | 828 | 847 | 636,000 | 1,058.75 |
| 2009-09-17 | 862 | 865 | 851 | 864 | 626,000 | 1,080 |
| 2009-09-16 | 848 | 863 | 846 | 854 | 779,000 | 1,067.50 |
| 2009-09-15 | 849 | 853 | 838 | 846 | 537,000 | 1,057.50 |
| 2009-09-14 | 860 | 860 | 834 | 838 | 643,000 | 1,047.50 |
| 2009-09-11 | 886 | 887 | 858 | 863 | 855,000 | 1,078.75 |
| 2009-09-10 | 874 | 885 | 871 | 881 | 703,000 | 1,101.25 |
| 2009-09-09 | 864 | 882 | 862 | 869 | 835,000 | 1,086.25 |
| 2009-09-08 | 861 | 861 | 844 | 855 | 960,000 | 1,068.75 |
| 2009-09-07 | 856 | 865 | 847 | 862 | 580,000 | 1,077.50 |
| 2009-09-04 | 857 | 866 | 850 | 854 | 581,000 | 1,067.50 |
| 2009-09-03 | 863 | 872 | 859 | 864 | 444,000 | 1,080 |
| 2009-09-02 | 870 | 870 | 860 | 866 | 507,000 | 1,082.50 |
| 2009-09-01 | 880 | 895 | 877 | 886 | 574,000 | 1,107.50 |
| 2009-08-31 | 900 | 920 | 867 | 879 | 727,000 | 1,098.75 |
| 2009-08-28 | 875 | 893 | 875 | 880 | 549,000 | 1,100 |
| 2009-08-27 | 901 | 902 | 875 | 883 | 794,000 | 1,103.75 |
| 2009-08-26 | 885 | 909 | 880 | 900 | 920,000 | 1,125 |
| 2009-08-25 | 872 | 894 | 872 | 889 | 636,000 | 1,111.25 |
| 2009-08-24 | 880 | 890 | 877 | 888 | 567,000 | 1,110 |
| 2009-08-21 | 884 | 885 | 858 | 869 | 654,000 | 1,086.25 |
| 2009-08-20 | 874 | 881 | 851 | 881 | 916,000 | 1,101.25 |
| 2009-08-19 | 855 | 877 | 852 | 875 | 1,236,000 | 1,093.75 |
| 2009-08-18 | 840 | 854 | 836 | 844 | 770,000 | 1,055 |
| 2009-08-17 | 832 | 853 | 830 | 850 | 1,905,000 | 1,062.50 |
| 2009-08-14 | 823 | 833 | 819 | 821 | 606,000 | 1,026.25 |
| 2009-08-13 | 814 | 838 | 811 | 827 | 1,092,000 | 1,033.75 |
| 2009-08-12 | 786 | 809 | 779 | 804 | 895,000 | 1,005 |
| 2009-08-11 | 786 | 797 | 770 | 796 | 518,000 | 995 |
| 2009-08-10 | 782 | 791 | 776 | 789 | 577,000 | 986.25 |
| 2009-08-07 | 782 | 782 | 761 | 774 | 493,000 | 967.50 |
| 2009-08-06 | 778 | 782 | 758 | 773 | 1,118,000 | 966.25 |
| 2009-08-05 | 799 | 799 | 787 | 788 | 369,000 | 985 |
| 2009-08-04 | 812 | 812 | 790 | 798 | 588,000 | 997.50 |
| 2009-08-03 | 782 | 814 | 782 | 802 | 1,318,000 | 1,002.50 |
| 2009-07-31 | 765 | 779 | 764 | 776 | 875,000 | 970 |
| 2009-07-30 | 759 | 759 | 745 | 755 | 678,000 | 943.75 |
| 2009-07-29 | 749 | 766 | 739 | 759 | 812,000 | 948.75 |
| 2009-07-28 | 761 | 761 | 739 | 753 | 439,000 | 941.25 |
| 2009-07-27 | 766 | 772 | 762 | 766 | 533,000 | 957.50 |
| 2009-07-24 | 768 | 768 | 754 | 760 | 724,000 | 950 |
| 2009-07-23 | 758 | 768 | 756 | 760 | 578,000 | 950 |
| 2009-07-22 | 743 | 758 | 729 | 756 | 610,000 | 945 |
| 2009-07-21 | 725 | 736 | 725 | 733 | 575,000 | 916.25 |
| 2009-07-17 | 728 | 729 | 719 | 719 | 253,000 | 898.75 |
| 2009-07-16 | 730 | 732 | 715 | 720 | 378,000 | 900 |
| 2009-07-15 | 713 | 715 | 702 | 712 | 482,000 | 890 |
| 2009-07-14 | 720 | 720 | 698 | 710 | 1,059,000 | 887.50 |
| 2009-07-13 | 732 | 742 | 709 | 710 | 667,000 | 887.50 |
| 2009-07-10 | 732 | 739 | 724 | 733 | 465,000 | 916.25 |
| 2009-07-09 | 716 | 744 | 716 | 724 | 583,000 | 905 |
| 2009-07-08 | 740 | 742 | 721 | 725 | 657,000 | 906.25 |
| 2009-07-07 | 760 | 770 | 747 | 754 | 567,000 | 942.50 |
| 2009-07-06 | 765 | 774 | 751 | 752 | 575,000 | 940 |
| 2009-07-03 | 745 | 750 | 735 | 745 | 379,000 | 931.25 |
| 2009-07-02 | 755 | 765 | 750 | 756 | 626,000 | 945 |
| 2009-07-01 | 744 | 762 | 739 | 745 | 875,000 | 931.25 |
| 2009-06-30 | 730 | 744 | 730 | 739 | 542,000 | 923.75 |
| 2009-06-29 | 725 | 733 | 711 | 720 | 688,000 | 900 |
| 2009-06-26 | 716 | 722 | 701 | 720 | 791,000 | 900 |
| 2009-06-25 | 702 | 717 | 695 | 710 | 750,000 | 887.50 |
| 2009-06-24 | 708 | 710 | 693 | 702 | 861,000 | 877.50 |
| 2009-06-23 | 721 | 724 | 698 | 704 | 614,000 | 880 |
| 2009-06-22 | 728 | 734 | 720 | 727 | 577,000 | 908.75 |
| 2009-06-19 | 745 | 745 | 703 | 726 | 1,267,000 | 907.50 |
| 2009-06-18 | 760 | 760 | 742 | 751 | 279,000 | 938.75 |
| 2009-06-17 | 736 | 762 | 736 | 757 | 280,000 | 946.25 |
| 2009-06-16 | 758 | 766 | 744 | 744 | 581,000 | 930 |
| 2009-06-15 | 763 | 769 | 758 | 765 | 397,000 | 956.25 |
| 2009-06-12 | 757 | 769 | 754 | 763 | 637,000 | 953.75 |
| 2009-06-11 | 768 | 778 | 760 | 762 | 689,000 | 952.50 |
| 2009-06-10 | 778 | 778 | 766 | 775 | 478,000 | 968.75 |
| 2009-06-09 | 778 | 782 | 755 | 768 | 570,000 | 960 |
| 2009-06-08 | 776 | 793 | 776 | 782 | 529,000 | 977.50 |
| 2009-06-05 | 775 | 781 | 765 | 771 | 456,000 | 963.75 |
| 2009-06-04 | 763 | 791 | 763 | 775 | 920,000 | 968.75 |
| 2009-06-03 | 744 | 763 | 744 | 762 | 469,000 | 952.50 |
| 2009-06-02 | 762 | 769 | 751 | 752 | 497,000 | 940 |
| 2009-06-01 | 742 | 757 | 731 | 756 | 543,000 | 945 |
| 2009-05-29 | 730 | 743 | 720 | 741 | 761,000 | 926.25 |
| 2009-05-28 | 731 | 745 | 731 | 738 | 437,000 | 922.50 |
| 2009-05-27 | 749 | 758 | 731 | 737 | 531,000 | 921.25 |
| 2009-05-26 | 749 | 756 | 737 | 748 | 523,000 | 935 |
| 2009-05-25 | 738 | 761 | 738 | 759 | 671,000 | 948.75 |
| 2009-05-22 | 728 | 744 | 728 | 737 | 526,000 | 921.25 |
| 2009-05-21 | 748 | 748 | 721 | 738 | 716,000 | 922.50 |
| 2009-05-20 | 748 | 759 | 741 | 750 | 494,000 | 937.50 |
| 2009-05-19 | 730 | 746 | 724 | 743 | 709,000 | 928.75 |
| 2009-05-18 | 707 | 726 | 707 | 720 | 671,000 | 900 |
| 2009-05-15 | 719 | 727 | 714 | 726 | 894,000 | 907.50 |
| 2009-05-14 | 732 | 750 | 720 | 721 | 794,000 | 901.25 |
| 2009-05-13 | 741 | 742 | 728 | 732 | 940,000 | 915 |
| 2009-05-12 | 736 | 748 | 728 | 731 | 748,000 | 913.75 |
| 2009-05-11 | 735 | 781 | 733 | 743 | 2,237,000 | 928.75 |
| 2009-05-08 | 666 | 726 | 661 | 726 | 2,276,000 | 907.50 |
| 2009-05-07 | 629 | 633 | 616 | 626 | 787,000 | 782.50 |
| 2009-05-01 | 610 | 612 | 600 | 609 | 396,000 | 761.25 |
| 2009-04-30 | 617 | 627 | 604 | 604 | 637,000 | 755 |
| 2009-04-28 | 620 | 631 | 607 | 608 | 670,000 | 760 |
| 2009-04-27 | 624 | 632 | 612 | 619 | 491,000 | 773.75 |
| 2009-04-24 | 626 | 626 | 611 | 615 | 527,000 | 768.75 |
| 2009-04-23 | 643 | 643 | 619 | 625 | 730,000 | 781.25 |
| 2009-04-22 | 643 | 643 | 624 | 636 | 646,000 | 795 |
| 2009-04-21 | 615 | 626 | 609 | 624 | 616,000 | 780 |
| 2009-04-20 | 631 | 643 | 627 | 641 | 405,000 | 801.25 |
| 2009-04-17 | 633 | 639 | 627 | 637 | 467,000 | 796.25 |
| 2009-04-16 | 627 | 636 | 609 | 614 | 450,000 | 767.50 |
| 2009-04-15 | 615 | 624 | 605 | 622 | 604,000 | 777.50 |
| 2009-04-14 | 627 | 627 | 601 | 614 | 981,000 | 767.50 |
| 2009-04-13 | 628 | 638 | 621 | 627 | 449,000 | 783.75 |
| 2009-04-10 | 645 | 645 | 617 | 628 | 424,000 | 785 |
| 2009-04-09 | 622 | 640 | 622 | 636 | 410,000 | 795 |
| 2009-04-08 | 628 | 632 | 613 | 620 | 474,000 | 775 |
| 2009-04-07 | 626 | 642 | 626 | 638 | 725,000 | 797.50 |
| 2009-04-06 | 663 | 664 | 639 | 644 | 481,000 | 805 |
| 2009-04-03 | 659 | 663 | 650 | 659 | 469,000 | 823.75 |
| 2009-04-02 | 639 | 660 | 633 | 658 | 724,000 | 822.50 |
| 2009-04-01 | 626 | 640 | 617 | 635 | 410,000 | 793.75 |
| 2009-03-31 | 630 | 638 | 613 | 622 | 776,000 | 777.50 |
| 2009-03-30 | 651 | 655 | 609 | 612 | 1,057,000 | 765 |
| 2009-03-27 | 665 | 674 | 652 | 661 | 444,000 | 826.25 |
| 2009-03-26 | 640 | 648 | 621 | 648 | 763,000 | 810 |
| 2009-03-25 | 631 | 642 | 625 | 642 | 756,000 | 802.50 |
| 2009-03-24 | 660 | 663 | 640 | 655 | 721,000 | 818.75 |
| 2009-03-23 | 628 | 642 | 626 | 640 | 533,000 | 800 |
| 2009-03-19 | 604 | 613 | 599 | 608 | 440,000 | 760 |
| 2009-03-18 | 611 | 614 | 600 | 608 | 490,000 | 760 |
| 2009-03-17 | 609 | 617 | 605 | 613 | 545,000 | 766.25 |
| 2009-03-16 | 583 | 625 | 583 | 605 | 963,000 | 756.25 |
| 2009-03-13 | 574 | 587 | 568 | 583 | 879,000 | 728.75 |
| 2009-03-12 | 585 | 588 | 570 | 574 | 564,000 | 717.50 |
| 2009-03-11 | 598 | 608 | 596 | 603 | 454,000 | 753.75 |
| 2009-03-10 | 595 | 600 | 580 | 584 | 480,000 | 730 |
| 2009-03-09 | 602 | 607 | 587 | 603 | 477,000 | 753.75 |
| 2009-03-06 | 607 | 617 | 600 | 601 | 508,000 | 751.25 |
| 2009-03-05 | 605 | 630 | 604 | 624 | 544,000 | 780 |
| 2009-03-04 | 591 | 614 | 590 | 604 | 613,000 | 755 |
| 2009-03-03 | 580 | 594 | 576 | 591 | 791,000 | 738.75 |
| 2009-03-02 | 601 | 610 | 583 | 586 | 724,000 | 732.50 |
| 2009-02-27 | 590 | 615 | 588 | 607 | 712,000 | 758.75 |
| 2009-02-26 | 592 | 604 | 587 | 599 | 829,000 | 748.75 |
| 2009-02-25 | 583 | 598 | 574 | 596 | 865,000 | 745 |
| 2009-02-24 | 585 | 590 | 583 | 588 | 512,000 | 735 |
| 2009-02-23 | 565 | 597 | 564 | 592 | 909,000 | 740 |
| 2009-02-20 | 549 | 567 | 545 | 564 | 802,000 | 705 |
| 2009-02-19 | 545 | 556 | 537 | 545 | 683,000 | 681.25 |
| 2009-02-18 | 544 | 554 | 533 | 553 | 461,000 | 691.25 |
| 2009-02-17 | 548 | 549 | 536 | 544 | 311,000 | 680 |
| 2009-02-16 | 533 | 554 | 532 | 552 | 634,000 | 690 |
| 2009-02-13 | 545 | 545 | 529 | 532 | 810,000 | 665 |
| 2009-02-12 | 550 | 565 | 544 | 545 | 805,000 | 681.25 |
| 2009-02-10 | 569 | 582 | 553 | 557 | 1,112,000 | 696.25 |
| 2009-02-09 | 583 | 600 | 559 | 559 | 849,000 | 698.75 |
| 2009-02-06 | 585 | 593 | 583 | 587 | 700,000 | 733.75 |
| 2009-02-05 | 609 | 612 | 594 | 595 | 518,000 | 743.75 |
| 2009-02-04 | 590 | 609 | 582 | 609 | 519,000 | 761.25 |
| 2009-02-03 | 589 | 607 | 579 | 580 | 586,000 | 725 |
| 2009-02-02 | 606 | 608 | 586 | 591 | 445,000 | 738.75 |
| 2009-01-30 | 623 | 623 | 603 | 606 | 275,000 | 757.50 |
| 2009-01-29 | 640 | 646 | 625 | 633 | 522,000 | 791.25 |
| 2009-01-28 | 620 | 632 | 612 | 630 | 558,000 | 787.50 |
| 2009-01-27 | 600 | 623 | 600 | 617 | 600,000 | 771.25 |
| 2009-01-26 | 580 | 606 | 580 | 590 | 492,000 | 737.50 |
| 2009-01-23 | 610 | 610 | 590 | 590 | 363,000 | 737.50 |
| 2009-01-22 | 586 | 605 | 580 | 605 | 492,000 | 756.25 |
| 2009-01-21 | 584 | 590 | 574 | 585 | 428,000 | 731.25 |
| 2009-01-20 | 609 | 609 | 589 | 591 | 320,000 | 738.75 |
| 2009-01-19 | 631 | 631 | 606 | 610 | 457,000 | 762.50 |
| 2009-01-16 | 601 | 614 | 596 | 610 | 543,000 | 762.50 |
| 2009-01-15 | 571 | 586 | 568 | 582 | 812,000 | 727.50 |
| 2009-01-14 | 575 | 586 | 572 | 585 | 593,000 | 731.25 |
| 2009-01-13 | 586 | 586 | 572 | 575 | 738,000 | 718.75 |
| 2009-01-09 | 614 | 614 | 587 | 593 | 833,000 | 741.25 |
| 2009-01-08 | 628 | 638 | 612 | 615 | 1,202,000 | 768.75 |
| 2009-01-07 | 668 | 671 | 631 | 631 | 2,099,000 | 788.75 |
| 2009-01-06 | 681 | 686 | 665 | 675 | 1,411,000 | 843.75 |
| 2009-01-05 | 689 | 692 | 672 | 684 | 584,000 | 855 |
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
