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

4114 (株)日本触媒 の時系列データ [2010年度]

4114 (株)日本触媒の時系列データ [2010年度]