4114 (株)日本触媒の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	877	884	874	882	658,000	1,102.50
2012-12-27	879	882	873	873	706,000	1,091.25
2012-12-26	869	875	866	873	578,000	1,091.25
2012-12-25	873	878	855	857	555,000	1,071.25
2012-12-21	875	878	862	868	997,000	1,085
2012-12-20	851	875	846	871	1,707,000	1,088.75
2012-12-19	836	850	832	848	954,000	1,060
2012-12-18	826	839	825	834	1,236,000	1,042.50
2012-12-17	837	837	823	825	733,000	1,031.25
2012-12-14	833	839	826	828	1,121,000	1,035
2012-12-13	845	848	838	841	598,000	1,051.25
2012-12-12	855	855	838	840	754,000	1,050
2012-12-11	855	855	843	851	1,195,000	1,063.75
2012-12-10	838	850	834	849	1,505,000	1,061.25
2012-12-07	818	829	816	827	907,000	1,033.75
2012-12-06	820	822	816	819	1,244,000	1,023.75
2012-12-05	806	820	803	814	1,057,000	1,017.50
2012-12-04	793	806	793	805	860,000	1,006.25
2012-12-03	803	809	791	792	992,000	990
2012-11-30	805	807	798	803	1,123,000	1,003.75
2012-11-29	796	801	793	798	940,000	997.50
2012-11-28	800	802	794	796	1,044,000	995
2012-11-27	806	810	798	800	1,839,000	1,000
2012-11-26	822	829	810	813	1,141,000	1,016.25
2012-11-22	824	825	804	816	1,117,000	1,020
2012-11-21	817	834	815	823	970,000	1,028.75
2012-11-20	817	818	811	814	643,000	1,017.50
2012-11-19	817	818	810	812	734,000	1,015
2012-11-16	799	818	799	815	1,982,000	1,018.75
2012-11-15	769	800	768	799	1,587,000	998.75
2012-11-14	756	760	756	758	403,000	947.50
2012-11-13	758	765	756	762	596,000	952.50
2012-11-12	765	767	757	758	1,268,000	947.50
2012-11-09	782	787	768	771	1,257,000	963.75
2012-11-08	788	801	783	788	1,063,000	985
2012-11-07	799	799	790	798	1,171,000	997.50
2012-11-06	790	798	780	787	1,452,000	983.75
2012-11-05	798	798	791	796	791,000	995
2012-11-02	792	800	791	794	820,000	992.50
2012-11-01	785	789	780	789	647,000	986.25
2012-10-31	776	788	776	783	784,000	978.75
2012-10-30	777	786	776	776	675,000	970
2012-10-29	777	783	774	777	433,000	971.25
2012-10-26	786	789	775	775	581,000	968.75
2012-10-25	775	786	775	786	904,000	982.50
2012-10-24	775	790	773	780	1,620,000	975
2012-10-23	797	797	773	779	1,290,000	973.75
2012-10-22	785	794	781	790	1,031,000	987.50
2012-10-19	803	807	786	791	1,590,000	988.75
2012-10-18	811	814	804	807	1,647,000	1,008.75
2012-10-17	797	814	795	806	2,927,000	1,007.50
2012-10-16	791	797	787	794	1,240,000	992.50
2012-10-15	775	786	765	786	1,411,000	982.50
2012-10-12	783	789	770	770	1,834,000	962.50
2012-10-11	780	796	767	781	3,712,000	976.25
2012-10-10	757	762	751	752	1,554,000	940
2012-10-09	773	773	759	765	1,447,000	956.25
2012-10-05	770	778	764	775	2,526,000	968.75
2012-10-04	746	777	745	769	3,363,000	961.25
2012-10-03	782	783	753	754	3,637,000	942.50
2012-10-02	751	787	741	778	9,412,000	972.50
2012-10-01	741	764	738	757	17,069,000	946.25
2012-09-28	881	889	869	873	985,000	1,091.25
2012-09-27	879	882	862	871	1,162,000	1,088.75
2012-09-26	863	881	861	878	1,032,000	1,097.50
2012-09-25	866	876	861	876	817,000	1,095
2012-09-24	875	879	868	872	903,000	1,090
2012-09-21	882	883	872	878	690,000	1,097.50
2012-09-20	885	893	872	875	1,139,000	1,093.75
2012-09-19	894	907	886	899	1,033,000	1,123.75
2012-09-18	894	909	888	901	905,000	1,126.25
2012-09-14	895	899	890	891	742,000	1,113.75
2012-09-13	879	888	874	883	425,000	1,103.75
2012-09-12	874	888	874	882	484,000	1,102.50
2012-09-11	867	873	859	873	637,000	1,091.25
2012-09-10	880	880	869	875	521,000	1,093.75
2012-09-07	890	890	881	886	520,000	1,107.50
2012-09-06	879	884	865	871	944,000	1,088.75
2012-09-05	869	869	855	858	413,000	1,072.50
2012-09-04	875	881	867	872	468,000	1,090
2012-09-03	877	882	869	870	503,000	1,087.50
2012-08-31	871	883	871	873	556,000	1,091.25
2012-08-30	890	894	876	882	769,000	1,102.50
2012-08-29	872	888	872	884	537,000	1,105
2012-08-28	889	895	865	870	778,000	1,087.50
2012-08-27	899	904	891	893	464,000	1,116.25
2012-08-24	894	896	889	891	512,000	1,113.75
2012-08-23	895	908	892	906	739,000	1,132.50
2012-08-22	901	908	892	902	1,198,000	1,127.50
2012-08-21	915	918	900	901	1,302,000	1,126.25
2012-08-20	934	938	911	921	1,970,000	1,151.25
2012-08-17	945	953	943	952	687,000	1,190
2012-08-16	940	951	938	946	463,000	1,182.50
2012-08-15	940	941	929	940	408,000	1,175
2012-08-14	931	948	930	940	855,000	1,175
2012-08-13	926	943	926	936	620,000	1,170
2012-08-10	940	947	924	930	1,258,000	1,162.50
2012-08-09	968	970	941	952	1,547,000	1,190
2012-08-08	969	979	968	975	724,000	1,218.75
2012-08-07	963	973	957	970	714,000	1,212.50
2012-08-06	954	965	948	962	555,000	1,202.50
2012-08-03	922	941	917	933	614,000	1,166.25
2012-08-02	953	958	941	944	395,000	1,180
2012-08-01	945	953	943	949	431,000	1,186.25
2012-07-31	956	959	951	957	490,000	1,196.25
2012-07-30	933	957	931	957	598,000	1,196.25
2012-07-27	929	939	923	929	976,000	1,161.25
2012-07-26	926	928	915	926	790,000	1,157.50
2012-07-25	924	938	916	922	586,000	1,152.50
2012-07-24	930	944	927	939	494,000	1,173.75
2012-07-23	960	962	933	934	746,000	1,167.50
2012-07-20	963	968	953	961	1,143,000	1,201.25
2012-07-19	945	973	945	965	992,000	1,206.25
2012-07-18	956	958	948	951	780,000	1,188.75
2012-07-17	962	966	952	953	560,000	1,191.25
2012-07-13	939	971	939	965	1,130,000	1,206.25
2012-07-12	954	954	935	944	813,000	1,180
2012-07-11	966	966	955	961	458,000	1,201.25
2012-07-10	976	987	965	967	775,000	1,208.75
2012-07-09	973	978	966	967	405,000	1,208.75
2012-07-06	972	983	970	983	662,000	1,228.75
2012-07-05	974	978	969	971	419,000	1,213.75
2012-07-04	971	975	964	969	666,000	1,211.25
2012-07-03	964	974	964	971	491,000	1,213.75
2012-07-02	968	972	964	968	507,000	1,210
2012-06-29	942	963	940	959	1,142,000	1,198.75
2012-06-28	934	942	925	937	639,000	1,171.25
2012-06-27	924	928	912	928	669,000	1,160
2012-06-26	925	932	907	919	1,032,000	1,148.75
2012-06-25	943	949	931	931	574,000	1,163.75
2012-06-22	939	949	933	939	988,000	1,173.75
2012-06-21	954	958	947	954	605,000	1,192.50
2012-06-20	939	947	936	944	496,000	1,180
2012-06-19	931	947	930	933	861,000	1,166.25
2012-06-18	916	935	916	934	784,000	1,167.50
2012-06-15	917	922	909	912	533,000	1,140
2012-06-14	911	918	906	916	321,000	1,145
2012-06-13	915	923	913	916	646,000	1,145
2012-06-12	906	917	903	913	966,000	1,141.25
2012-06-11	918	920	909	918	837,000	1,147.50
2012-06-08	918	918	895	903	965,000	1,128.75
2012-06-07	920	921	905	916	923,000	1,145
2012-06-06	890	910	884	906	1,052,000	1,132.50
2012-06-05	862	883	861	883	799,000	1,103.75
2012-06-04	853	861	849	858	1,287,000	1,072.50
2012-06-01	871	874	852	852	1,406,000	1,065
2012-05-31	867	882	863	878	580,000	1,097.50
2012-05-30	905	909	877	886	1,411,000	1,107.50
2012-05-29	866	884	858	883	960,000	1,103.75
2012-05-28	854	865	853	865	1,449,000	1,081.25
2012-05-25	845	852	840	844	1,082,000	1,055
2012-05-24	838	847	831	845	1,114,000	1,056.25
2012-05-23	855	856	832	835	952,000	1,043.75
2012-05-22	843	855	837	851	712,000	1,063.75
2012-05-21	837	849	837	842	949,000	1,052.50
2012-05-18	840	850	828	832	1,149,000	1,040
2012-05-17	840	858	821	855	1,099,000	1,068.75
2012-05-16	874	876	840	844	1,064,000	1,055
2012-05-15	874	880	865	878	1,251,000	1,097.50
2012-05-14	881	891	876	878	960,000	1,097.50
2012-05-11	888	891	876	878	1,363,000	1,097.50
2012-05-10	868	891	865	888	1,283,000	1,110
2012-05-09	857	870	855	869	1,228,000	1,086.25
2012-05-08	869	871	846	862	1,791,000	1,077.50
2012-05-07	876	879	861	865	1,074,000	1,081.25
2012-05-02	893	894	888	892	564,000	1,115
2012-05-01	907	909	892	892	762,000	1,115
2012-04-27	898	924	896	900	1,260,000	1,125
2012-04-26	909	909	897	900	526,000	1,125
2012-04-25	915	918	897	902	439,000	1,127.50
2012-04-24	905	916	900	909	537,000	1,136.25
2012-04-23	913	919	905	910	1,385,000	1,137.50
2012-04-20	928	930	903	905	2,179,000	1,131.25
2012-04-19	930	945	929	932	1,185,000	1,165
2012-04-18	914	932	913	932	672,000	1,165
2012-04-17	903	904	893	899	616,000	1,123.75
2012-04-16	902	906	895	900	428,000	1,125
2012-04-13	905	914	903	905	756,000	1,131.25
2012-04-12	887	908	887	905	814,000	1,131.25
2012-04-11	883	890	880	885	837,000	1,106.25
2012-04-10	907	917	893	894	926,000	1,117.50
2012-04-09	891	907	891	901	636,000	1,126.25
2012-04-06	917	919	902	908	1,032,000	1,135
2012-04-05	930	931	921	926	829,000	1,157.50
2012-04-04	954	958	937	941	880,000	1,176.25
2012-04-03	952	960	952	952	494,000	1,190
2012-04-02	967	973	955	958	706,000	1,197.50
2012-03-30	962	966	955	959	845,000	1,198.75
2012-03-29	971	974	960	962	786,000	1,202.50
2012-03-28	944	975	944	975	1,596,000	1,218.75
2012-03-27	948	956	947	954	808,000	1,192.50
2012-03-26	937	946	935	942	593,000	1,177.50
2012-03-23	938	945	936	938	790,000	1,172.50
2012-03-22	954	960	939	945	1,268,000	1,181.25
2012-03-21	961	969	956	960	820,000	1,200
2012-03-19	972	974	965	966	565,000	1,207.50
2012-03-16	967	972	965	967	1,042,000	1,208.75
2012-03-15	972	974	966	966	1,154,000	1,207.50
2012-03-14	991	992	975	976	1,046,000	1,220
2012-03-13	983	991	980	981	1,046,000	1,226.25
2012-03-12	975	985	971	982	1,097,000	1,227.50
2012-03-09	964	975	958	968	1,239,000	1,210
2012-03-08	951	959	946	955	611,000	1,193.75
2012-03-07	931	939	930	939	1,537,000	1,173.75
2012-03-06	957	959	939	946	1,156,000	1,182.50
2012-03-05	961	966	955	957	586,000	1,196.25
2012-03-02	955	962	948	958	825,000	1,197.50
2012-03-01	959	972	947	949	1,084,000	1,186.25
2012-02-29	976	979	958	959	1,123,000	1,198.75
2012-02-28	967	970	952	967	993,000	1,208.75
2012-02-27	975	992	971	980	833,000	1,225
2012-02-24	974	977	963	969	604,000	1,211.25
2012-02-23	966	975	960	972	845,000	1,215
2012-02-22	950	969	950	962	1,406,000	1,202.50
2012-02-21	931	944	929	942	1,645,000	1,177.50
2012-02-20	963	968	938	940	1,882,000	1,175
2012-02-17	974	978	962	964	1,306,000	1,205
2012-02-16	968	983	965	965	1,053,000	1,206.25
2012-02-15	965	985	957	974	1,669,000	1,217.50
2012-02-14	928	947	926	947	1,101,000	1,183.75
2012-02-13	929	937	924	928	851,000	1,160
2012-02-10	946	946	927	931	467,000	1,163.75
2012-02-09	937	946	933	941	950,000	1,176.25
2012-02-08	918	933	914	932	974,000	1,165
2012-02-07	920	922	907	911	1,121,000	1,138.75
2012-02-06	916	921	907	919	1,475,000	1,148.75
2012-02-03	897	900	892	899	685,000	1,123.75
2012-02-02	902	909	895	897	1,383,000	1,121.25
2012-02-01	863	893	860	889	1,559,000	1,111.25
2012-01-31	863	870	858	859	1,138,000	1,073.75
2012-01-30	870	870	856	862	1,415,000	1,077.50
2012-01-27	889	892	868	870	1,492,000	1,087.50
2012-01-26	878	889	876	882	773,000	1,102.50
2012-01-25	865	879	865	874	797,000	1,092.50
2012-01-24	868	873	863	864	762,000	1,080
2012-01-23	883	883	867	873	884,000	1,091.25
2012-01-20	870	880	870	877	790,000	1,096.25
2012-01-19	854	868	853	868	705,000	1,085
2012-01-18	838	859	837	853	590,000	1,066.25
2012-01-17	833	838	828	836	539,000	1,045
2012-01-16	828	837	819	835	717,000	1,043.75
2012-01-13	831	835	826	827	648,000	1,033.75
2012-01-12	834	840	825	827	515,000	1,033.75
2012-01-11	844	849	838	842	525,000	1,052.50
2012-01-10	845	854	842	844	766,000	1,055
2012-01-06	856	859	835	843	694,000	1,053.75
2012-01-05	854	859	848	856	880,000	1,070
2012-01-04	840	853	839	851	619,000	1,063.75

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 [2012年度]

4114 (株)日本触媒の時系列データ [2012年度]