4114 (株)日本触媒 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 838 | 846 | 833 | 840 | 752,000 | 1,050 |
| 2010-12-29 | 825 | 840 | 822 | 838 | 559,000 | 1,047.50 |
| 2010-12-28 | 830 | 833 | 827 | 830 | 343,000 | 1,037.50 |
| 2010-12-27 | 832 | 834 | 828 | 830 | 373,000 | 1,037.50 |
| 2010-12-24 | 834 | 841 | 834 | 835 | 664,000 | 1,043.75 |
| 2010-12-22 | 832 | 843 | 831 | 838 | 1,300,000 | 1,047.50 |
| 2010-12-21 | 828 | 833 | 824 | 829 | 713,000 | 1,036.25 |
| 2010-12-20 | 828 | 833 | 819 | 825 | 1,087,000 | 1,031.25 |
| 2010-12-17 | 824 | 828 | 822 | 824 | 1,133,000 | 1,030 |
| 2010-12-16 | 825 | 827 | 818 | 824 | 633,000 | 1,030 |
| 2010-12-15 | 830 | 831 | 818 | 825 | 899,000 | 1,031.25 |
| 2010-12-14 | 825 | 834 | 818 | 826 | 918,000 | 1,032.50 |
| 2010-12-13 | 815 | 828 | 809 | 825 | 1,329,000 | 1,031.25 |
| 2010-12-10 | 797 | 813 | 795 | 811 | 1,750,000 | 1,013.75 |
| 2010-12-09 | 801 | 802 | 792 | 794 | 1,847,000 | 992.50 |
| 2010-12-08 | 800 | 803 | 795 | 801 | 1,087,000 | 1,001.25 |
| 2010-12-07 | 799 | 799 | 791 | 796 | 1,109,000 | 995 |
| 2010-12-06 | 794 | 802 | 793 | 800 | 1,030,000 | 1,000 |
| 2010-12-03 | 804 | 804 | 789 | 794 | 951,000 | 992.50 |
| 2010-12-02 | 801 | 801 | 796 | 798 | 618,000 | 997.50 |
| 2010-12-01 | 785 | 793 | 785 | 792 | 496,000 | 990 |
| 2010-11-30 | 795 | 799 | 787 | 789 | 791,000 | 986.25 |
| 2010-11-29 | 795 | 802 | 786 | 800 | 1,043,000 | 1,000 |
| 2010-11-26 | 802 | 806 | 794 | 796 | 602,000 | 995 |
| 2010-11-25 | 800 | 804 | 798 | 802 | 643,000 | 1,002.50 |
| 2010-11-24 | 789 | 802 | 786 | 795 | 780,000 | 993.75 |
| 2010-11-22 | 797 | 809 | 794 | 807 | 955,000 | 1,008.75 |
| 2010-11-19 | 802 | 803 | 789 | 790 | 720,000 | 987.50 |
| 2010-11-18 | 784 | 796 | 783 | 794 | 661,000 | 992.50 |
| 2010-11-17 | 771 | 785 | 771 | 783 | 703,000 | 978.75 |
| 2010-11-16 | 789 | 790 | 776 | 779 | 880,000 | 973.75 |
| 2010-11-15 | 789 | 789 | 775 | 782 | 1,174,000 | 977.50 |
| 2010-11-12 | 800 | 804 | 788 | 788 | 1,043,000 | 985 |
| 2010-11-11 | 805 | 810 | 800 | 804 | 770,000 | 1,005 |
| 2010-11-10 | 807 | 813 | 802 | 804 | 2,156,000 | 1,005 |
| 2010-11-09 | 783 | 801 | 781 | 798 | 1,675,000 | 997.50 |
| 2010-11-08 | 793 | 797 | 775 | 780 | 1,899,000 | 975 |
| 2010-11-05 | 805 | 807 | 790 | 793 | 2,160,000 | 991.25 |
| 2010-11-04 | 781 | 786 | 779 | 786 | 877,000 | 982.50 |
| 2010-11-02 | 766 | 792 | 765 | 770 | 1,579,000 | 962.50 |
| 2010-11-01 | 756 | 769 | 750 | 759 | 1,167,000 | 948.75 |
| 2010-10-29 | 758 | 764 | 752 | 760 | 964,000 | 950 |
| 2010-10-28 | 770 | 774 | 758 | 761 | 2,934,000 | 951.25 |
| 2010-10-27 | 768 | 771 | 765 | 767 | 900,000 | 958.75 |
| 2010-10-26 | 777 | 779 | 768 | 770 | 875,000 | 962.50 |
| 2010-10-25 | 781 | 782 | 772 | 775 | 976,000 | 968.75 |
| 2010-10-22 | 770 | 787 | 762 | 780 | 1,002,000 | 975 |
| 2010-10-21 | 787 | 787 | 761 | 765 | 1,151,000 | 956.25 |
| 2010-10-20 | 767 | 778 | 758 | 772 | 1,149,000 | 965 |
| 2010-10-19 | 778 | 784 | 770 | 780 | 1,092,000 | 975 |
| 2010-10-18 | 784 | 791 | 772 | 776 | 1,094,000 | 970 |
| 2010-10-15 | 785 | 789 | 776 | 779 | 1,114,000 | 973.75 |
| 2010-10-14 | 790 | 800 | 787 | 791 | 1,692,000 | 988.75 |
| 2010-10-13 | 768 | 784 | 766 | 777 | 1,565,000 | 971.25 |
| 2010-10-12 | 782 | 787 | 762 | 763 | 1,345,000 | 953.75 |
| 2010-10-08 | 774 | 787 | 770 | 781 | 1,908,000 | 976.25 |
| 2010-10-07 | 772 | 778 | 769 | 773 | 1,693,000 | 966.25 |
| 2010-10-06 | 748 | 770 | 745 | 768 | 2,576,000 | 960 |
| 2010-10-05 | 736 | 746 | 731 | 741 | 2,899,000 | 926.25 |
| 2010-10-04 | 728 | 733 | 721 | 726 | 1,354,000 | 907.50 |
| 2010-10-01 | 723 | 734 | 721 | 723 | 1,815,000 | 903.75 |
| 2010-09-30 | 739 | 739 | 720 | 726 | 2,175,000 | 907.50 |
| 2010-09-29 | 730 | 745 | 726 | 739 | 1,382,000 | 923.75 |
| 2010-09-28 | 735 | 735 | 727 | 729 | 640,000 | 911.25 |
| 2010-09-27 | 738 | 739 | 727 | 736 | 1,333,000 | 920 |
| 2010-09-24 | 736 | 744 | 732 | 733 | 1,519,000 | 916.25 |
| 2010-09-22 | 740 | 745 | 733 | 741 | 1,394,000 | 926.25 |
| 2010-09-21 | 743 | 748 | 740 | 742 | 1,277,000 | 927.50 |
| 2010-09-17 | 731 | 745 | 730 | 743 | 1,960,000 | 928.75 |
| 2010-09-16 | 738 | 739 | 727 | 730 | 1,009,000 | 912.50 |
| 2010-09-15 | 729 | 739 | 725 | 734 | 2,003,000 | 917.50 |
| 2010-09-14 | 737 | 740 | 732 | 734 | 1,873,000 | 917.50 |
| 2010-09-13 | 741 | 743 | 730 | 736 | 1,989,000 | 920 |
| 2010-09-10 | 722 | 736 | 720 | 735 | 3,872,000 | 918.75 |
| 2010-09-09 | 716 | 721 | 713 | 719 | 3,804,000 | 898.75 |
| 2010-09-08 | 715 | 716 | 712 | 714 | 10,183,000 | 892.50 |
| 2010-09-07 | 718 | 721 | 713 | 717 | 3,554,000 | 896.25 |
| 2010-09-06 | 727 | 727 | 721 | 724 | 1,445,000 | 905 |
| 2010-09-03 | 717 | 728 | 716 | 726 | 2,467,000 | 907.50 |
| 2010-09-02 | 730 | 730 | 717 | 718 | 2,470,000 | 897.50 |
| 2010-09-01 | 724 | 729 | 715 | 727 | 8,012,000 | 908.75 |
| 2010-08-31 | 748 | 757 | 732 | 732 | 10,718,000 | 915 |
| 2010-08-30 | 778 | 779 | 759 | 762 | 4,806,000 | 952.50 |
| 2010-08-27 | 760 | 771 | 759 | 769 | 2,342,000 | 961.25 |
| 2010-08-26 | 764 | 772 | 760 | 765 | 2,243,000 | 956.25 |
| 2010-08-25 | 762 | 773 | 754 | 763 | 3,127,000 | 953.75 |
| 2010-08-24 | 740 | 770 | 736 | 761 | 10,287,000 | 951.25 |
| 2010-08-23 | 836 | 836 | 823 | 830 | 666,000 | 1,037.50 |
| 2010-08-20 | 840 | 841 | 830 | 833 | 1,022,000 | 1,041.25 |
| 2010-08-19 | 848 | 853 | 835 | 851 | 1,432,000 | 1,063.75 |
| 2010-08-18 | 853 | 859 | 842 | 854 | 620,000 | 1,067.50 |
| 2010-08-17 | 854 | 858 | 846 | 850 | 477,000 | 1,062.50 |
| 2010-08-16 | 855 | 858 | 843 | 856 | 605,000 | 1,070 |
| 2010-08-13 | 855 | 872 | 850 | 864 | 1,096,000 | 1,080 |
| 2010-08-12 | 839 | 852 | 837 | 849 | 773,000 | 1,061.25 |
| 2010-08-11 | 872 | 875 | 853 | 854 | 682,000 | 1,067.50 |
| 2010-08-10 | 900 | 903 | 883 | 884 | 605,000 | 1,105 |
| 2010-08-09 | 880 | 896 | 875 | 894 | 725,000 | 1,117.50 |
| 2010-08-06 | 873 | 894 | 866 | 891 | 1,316,000 | 1,113.75 |
| 2010-08-05 | 894 | 898 | 847 | 872 | 2,682,000 | 1,090 |
| 2010-08-04 | 905 | 915 | 889 | 889 | 1,228,000 | 1,111.25 |
| 2010-08-03 | 911 | 916 | 901 | 908 | 726,000 | 1,135 |
| 2010-08-02 | 898 | 918 | 898 | 903 | 1,998,000 | 1,128.75 |
| 2010-07-30 | 932 | 942 | 889 | 897 | 2,169,000 | 1,121.25 |
| 2010-07-29 | 906 | 920 | 906 | 911 | 887,000 | 1,138.75 |
| 2010-07-28 | 910 | 916 | 905 | 910 | 945,000 | 1,137.50 |
| 2010-07-27 | 913 | 923 | 897 | 900 | 1,485,000 | 1,125 |
| 2010-07-26 | 896 | 906 | 891 | 904 | 774,000 | 1,130 |
| 2010-07-23 | 901 | 904 | 884 | 886 | 1,204,000 | 1,107.50 |
| 2010-07-22 | 877 | 889 | 876 | 884 | 1,012,000 | 1,105 |
| 2010-07-21 | 901 | 902 | 879 | 885 | 896,000 | 1,106.25 |
| 2010-07-20 | 882 | 896 | 882 | 886 | 889,000 | 1,107.50 |
| 2010-07-16 | 907 | 914 | 892 | 897 | 706,000 | 1,121.25 |
| 2010-07-15 | 921 | 925 | 912 | 916 | 838,000 | 1,145 |
| 2010-07-14 | 910 | 931 | 910 | 928 | 1,451,000 | 1,160 |
| 2010-07-13 | 897 | 902 | 890 | 897 | 1,777,000 | 1,121.25 |
| 2010-07-12 | 876 | 899 | 875 | 884 | 1,088,000 | 1,105 |
| 2010-07-09 | 869 | 884 | 851 | 873 | 1,491,000 | 1,091.25 |
| 2010-07-08 | 867 | 871 | 858 | 861 | 956,000 | 1,076.25 |
| 2010-07-07 | 842 | 855 | 836 | 852 | 1,080,000 | 1,065 |
| 2010-07-06 | 832 | 846 | 821 | 846 | 888,000 | 1,057.50 |
| 2010-07-05 | 840 | 844 | 832 | 843 | 658,000 | 1,053.75 |
| 2010-07-02 | 839 | 844 | 831 | 834 | 875,000 | 1,042.50 |
| 2010-07-01 | 838 | 844 | 826 | 829 | 1,133,000 | 1,036.25 |
| 2010-06-30 | 843 | 852 | 838 | 847 | 1,439,000 | 1,058.75 |
| 2010-06-29 | 872 | 875 | 850 | 853 | 667,000 | 1,066.25 |
| 2010-06-28 | 878 | 885 | 865 | 869 | 1,139,000 | 1,086.25 |
| 2010-06-25 | 864 | 875 | 864 | 874 | 918,000 | 1,092.50 |
| 2010-06-24 | 879 | 887 | 878 | 878 | 768,000 | 1,097.50 |
| 2010-06-23 | 882 | 882 | 865 | 877 | 1,319,000 | 1,096.25 |
| 2010-06-22 | 897 | 897 | 884 | 888 | 1,071,000 | 1,110 |
| 2010-06-21 | 899 | 906 | 898 | 899 | 941,000 | 1,123.75 |
| 2010-06-18 | 890 | 903 | 885 | 896 | 1,043,000 | 1,120 |
| 2010-06-17 | 900 | 901 | 887 | 890 | 1,095,000 | 1,112.50 |
| 2010-06-16 | 901 | 906 | 896 | 902 | 950,000 | 1,127.50 |
| 2010-06-15 | 866 | 890 | 863 | 889 | 1,112,000 | 1,111.25 |
| 2010-06-14 | 870 | 874 | 861 | 866 | 1,013,000 | 1,082.50 |
| 2010-06-11 | 871 | 877 | 861 | 866 | 1,048,000 | 1,082.50 |
| 2010-06-10 | 847 | 862 | 841 | 860 | 610,000 | 1,075 |
| 2010-06-09 | 848 | 852 | 837 | 847 | 1,009,000 | 1,058.75 |
| 2010-06-08 | 828 | 853 | 823 | 845 | 624,000 | 1,056.25 |
| 2010-06-07 | 838 | 845 | 827 | 836 | 504,000 | 1,045 |
| 2010-06-04 | 860 | 863 | 850 | 853 | 663,000 | 1,066.25 |
| 2010-06-03 | 850 | 858 | 843 | 854 | 567,000 | 1,067.50 |
| 2010-06-02 | 836 | 846 | 830 | 837 | 803,000 | 1,046.25 |
| 2010-06-01 | 846 | 851 | 835 | 847 | 704,000 | 1,058.75 |
| 2010-05-31 | 818 | 853 | 818 | 846 | 1,034,000 | 1,057.50 |
| 2010-05-28 | 825 | 844 | 818 | 831 | 1,606,000 | 1,038.75 |
| 2010-05-27 | 787 | 807 | 784 | 806 | 1,423,000 | 1,007.50 |
| 2010-05-26 | 793 | 810 | 791 | 799 | 971,000 | 998.75 |
| 2010-05-25 | 814 | 818 | 791 | 793 | 1,039,000 | 991.25 |
| 2010-05-24 | 807 | 814 | 799 | 812 | 1,046,000 | 1,015 |
| 2010-05-21 | 819 | 819 | 801 | 816 | 723,000 | 1,020 |
| 2010-05-20 | 838 | 851 | 829 | 837 | 787,000 | 1,046.25 |
| 2010-05-19 | 832 | 842 | 825 | 837 | 983,000 | 1,046.25 |
| 2010-05-18 | 857 | 861 | 834 | 835 | 825,000 | 1,043.75 |
| 2010-05-17 | 854 | 861 | 848 | 856 | 551,000 | 1,070 |
| 2010-05-14 | 874 | 876 | 861 | 865 | 507,000 | 1,081.25 |
| 2010-05-13 | 865 | 878 | 862 | 874 | 876,000 | 1,092.50 |
| 2010-05-12 | 876 | 881 | 851 | 863 | 1,083,000 | 1,078.75 |
| 2010-05-11 | 889 | 895 | 872 | 875 | 1,244,000 | 1,093.75 |
| 2010-05-10 | 852 | 876 | 850 | 875 | 1,045,000 | 1,093.75 |
| 2010-05-07 | 849 | 857 | 841 | 855 | 1,462,000 | 1,068.75 |
| 2010-05-06 | 840 | 871 | 839 | 857 | 1,605,000 | 1,071.25 |
| 2010-04-30 | 855 | 861 | 849 | 854 | 1,685,000 | 1,067.50 |
| 2010-04-28 | 823 | 831 | 823 | 828 | 750,000 | 1,035 |
| 2010-04-27 | 827 | 841 | 826 | 838 | 685,000 | 1,047.50 |
| 2010-04-26 | 829 | 837 | 824 | 832 | 682,000 | 1,040 |
| 2010-04-23 | 822 | 826 | 815 | 821 | 726,000 | 1,026.25 |
| 2010-04-22 | 825 | 833 | 814 | 830 | 680,000 | 1,037.50 |
| 2010-04-21 | 825 | 836 | 822 | 834 | 610,000 | 1,042.50 |
| 2010-04-20 | 821 | 824 | 813 | 813 | 562,000 | 1,016.25 |
| 2010-04-19 | 823 | 830 | 815 | 821 | 713,000 | 1,026.25 |
| 2010-04-16 | 845 | 845 | 832 | 836 | 462,000 | 1,045 |
| 2010-04-15 | 844 | 846 | 836 | 840 | 424,000 | 1,050 |
| 2010-04-14 | 837 | 844 | 827 | 834 | 374,000 | 1,042.50 |
| 2010-04-13 | 851 | 851 | 835 | 838 | 390,000 | 1,047.50 |
| 2010-04-12 | 850 | 857 | 848 | 852 | 539,000 | 1,065 |
| 2010-04-09 | 842 | 850 | 841 | 850 | 289,000 | 1,062.50 |
| 2010-04-08 | 843 | 850 | 840 | 847 | 383,000 | 1,058.75 |
| 2010-04-07 | 851 | 854 | 847 | 848 | 385,000 | 1,060 |
| 2010-04-06 | 853 | 856 | 846 | 851 | 621,000 | 1,063.75 |
| 2010-04-05 | 846 | 847 | 840 | 845 | 288,000 | 1,056.25 |
| 2010-04-02 | 849 | 849 | 836 | 846 | 481,000 | 1,057.50 |
| 2010-04-01 | 843 | 844 | 828 | 842 | 497,000 | 1,052.50 |
| 2010-03-31 | 844 | 853 | 842 | 845 | 744,000 | 1,056.25 |
| 2010-03-30 | 833 | 839 | 829 | 837 | 578,000 | 1,046.25 |
| 2010-03-29 | 821 | 829 | 819 | 827 | 430,000 | 1,033.75 |
| 2010-03-26 | 811 | 826 | 811 | 825 | 602,000 | 1,031.25 |
| 2010-03-25 | 813 | 816 | 811 | 813 | 304,000 | 1,016.25 |
| 2010-03-24 | 816 | 817 | 810 | 814 | 280,000 | 1,017.50 |
| 2010-03-23 | 820 | 821 | 810 | 810 | 480,000 | 1,012.50 |
| 2010-03-19 | 822 | 822 | 815 | 819 | 407,000 | 1,023.75 |
| 2010-03-18 | 825 | 831 | 815 | 815 | 430,000 | 1,018.75 |
| 2010-03-17 | 816 | 827 | 813 | 824 | 1,005,000 | 1,030 |
| 2010-03-16 | 805 | 808 | 801 | 803 | 269,000 | 1,003.75 |
| 2010-03-15 | 805 | 808 | 802 | 804 | 256,000 | 1,005 |
| 2010-03-12 | 807 | 808 | 801 | 805 | 431,000 | 1,006.25 |
| 2010-03-11 | 800 | 807 | 796 | 806 | 380,000 | 1,007.50 |
| 2010-03-10 | 805 | 805 | 799 | 801 | 395,000 | 1,001.25 |
| 2010-03-09 | 796 | 804 | 792 | 802 | 299,000 | 1,002.50 |
| 2010-03-08 | 800 | 804 | 795 | 800 | 324,000 | 1,000 |
| 2010-03-05 | 786 | 798 | 785 | 795 | 532,000 | 993.75 |
| 2010-03-04 | 785 | 786 | 778 | 781 | 295,000 | 976.25 |
| 2010-03-03 | 780 | 786 | 776 | 785 | 384,000 | 981.25 |
| 2010-03-02 | 775 | 780 | 774 | 780 | 317,000 | 975 |
| 2010-03-01 | 776 | 778 | 771 | 774 | 310,000 | 967.50 |
| 2010-02-26 | 776 | 781 | 768 | 770 | 617,000 | 962.50 |
| 2010-02-25 | 777 | 782 | 774 | 779 | 541,000 | 973.75 |
| 2010-02-24 | 781 | 783 | 771 | 774 | 665,000 | 967.50 |
| 2010-02-23 | 794 | 805 | 784 | 795 | 1,668,000 | 993.75 |
| 2010-02-22 | 792 | 793 | 779 | 785 | 991,000 | 981.25 |
| 2010-02-19 | 792 | 795 | 778 | 778 | 823,000 | 972.50 |
| 2010-02-18 | 799 | 801 | 792 | 796 | 590,000 | 995 |
| 2010-02-17 | 799 | 809 | 795 | 800 | 554,000 | 1,000 |
| 2010-02-16 | 792 | 797 | 785 | 786 | 499,000 | 982.50 |
| 2010-02-15 | 809 | 809 | 795 | 797 | 451,000 | 996.25 |
| 2010-02-12 | 817 | 818 | 802 | 805 | 808,000 | 1,006.25 |
| 2010-02-10 | 810 | 815 | 804 | 806 | 648,000 | 1,007.50 |
| 2010-02-09 | 798 | 804 | 795 | 797 | 476,000 | 996.25 |
| 2010-02-08 | 811 | 823 | 810 | 810 | 668,000 | 1,012.50 |
| 2010-02-05 | 799 | 816 | 799 | 806 | 583,000 | 1,007.50 |
| 2010-02-04 | 824 | 824 | 805 | 824 | 554,000 | 1,030 |
| 2010-02-03 | 804 | 829 | 804 | 820 | 645,000 | 1,025 |
| 2010-02-02 | 797 | 813 | 797 | 811 | 383,000 | 1,013.75 |
| 2010-02-01 | 797 | 797 | 785 | 795 | 470,000 | 993.75 |
| 2010-01-29 | 797 | 809 | 796 | 803 | 621,000 | 1,003.75 |
| 2010-01-28 | 805 | 808 | 800 | 802 | 559,000 | 1,002.50 |
| 2010-01-27 | 820 | 823 | 805 | 805 | 599,000 | 1,006.25 |
| 2010-01-26 | 837 | 837 | 820 | 820 | 648,000 | 1,025 |
| 2010-01-25 | 820 | 843 | 816 | 837 | 1,050,000 | 1,046.25 |
| 2010-01-22 | 822 | 827 | 814 | 824 | 618,000 | 1,030 |
| 2010-01-21 | 828 | 836 | 816 | 832 | 611,000 | 1,040 |
| 2010-01-20 | 834 | 839 | 826 | 827 | 298,000 | 1,033.75 |
| 2010-01-19 | 836 | 842 | 827 | 833 | 429,000 | 1,041.25 |
| 2010-01-18 | 825 | 837 | 822 | 834 | 588,000 | 1,042.50 |
| 2010-01-15 | 827 | 836 | 822 | 833 | 662,000 | 1,041.25 |
| 2010-01-14 | 821 | 835 | 821 | 833 | 722,000 | 1,041.25 |
| 2010-01-13 | 836 | 841 | 824 | 825 | 598,000 | 1,031.25 |
| 2010-01-12 | 830 | 844 | 825 | 836 | 723,000 | 1,045 |
| 2010-01-08 | 833 | 841 | 829 | 832 | 522,000 | 1,040 |
| 2010-01-07 | 831 | 838 | 827 | 833 | 841,000 | 1,041.25 |
| 2010-01-06 | 815 | 834 | 812 | 825 | 927,000 | 1,031.25 |
| 2010-01-05 | 835 | 837 | 819 | 822 | 654,000 | 1,027.50 |
| 2010-01-04 | 800 | 815 | 798 | 811 | 370,000 | 1,013.75 |
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
