4114 (株)日本触媒 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1491,1631,1431,162681,0001,452.50
2013-12-271,1381,1421,1221,140841,0001,425
2013-12-261,1211,1361,1151,133691,0001,416.25
2013-12-251,1381,1391,1171,124703,0001,405
2013-12-241,1341,1401,1301,135988,0001,418.75
2013-12-201,1201,1341,1181,133956,0001,416.25
2013-12-191,1411,1451,1171,1201,119,0001,400
2013-12-181,1191,1341,1191,131637,0001,413.75
2013-12-171,1181,1261,1141,119475,0001,398.75
2013-12-161,1231,1311,1131,114843,0001,392.50
2013-12-131,1431,1481,1181,1201,640,0001,400
2013-12-121,1581,1641,1471,152796,0001,440
2013-12-111,1631,1781,1561,166905,0001,457.50
2013-12-101,1561,1651,1541,160850,0001,450
2013-12-091,1471,1581,1451,154599,0001,442.50
2013-12-061,1311,1491,1281,1351,154,0001,418.75
2013-12-051,1481,1561,1401,1401,109,0001,425
2013-12-041,1621,1641,1351,1442,489,0001,430
2013-12-031,2001,2021,1731,1741,289,0001,467.50
2013-12-021,1981,2011,1931,196823,0001,495
2013-11-291,1891,1991,1811,196939,0001,495
2013-11-281,1961,2001,1711,1871,535,0001,483.75
2013-11-271,2131,2211,1851,1902,186,0001,487.50
2013-11-261,2551,2641,2441,260923,0001,575
2013-11-251,2411,2501,2321,242900,0001,552.50
2013-11-221,2571,2571,2341,2441,183,0001,555
2013-11-211,2511,2631,2371,2541,205,0001,567.50
2013-11-201,2631,2701,2511,257710,0001,571.25
2013-11-191,2701,2731,2611,264529,0001,580
2013-11-181,2681,2751,2641,269865,0001,586.25
2013-11-151,2801,2801,2571,2631,183,0001,578.75
2013-11-141,2781,2801,2631,2751,005,0001,593.75
2013-11-131,2641,2781,2501,2741,594,0001,592.50
2013-11-121,2501,2651,2501,2621,666,0001,577.50
2013-11-111,2241,2731,2231,2372,223,0001,546.25
2013-11-081,2101,2161,1851,1941,388,0001,492.50
2013-11-071,1811,2301,1361,2202,452,0001,525
2013-11-061,1951,1951,1771,183430,0001,478.75
2013-11-051,2291,2401,1761,1801,029,0001,475
2013-11-011,2031,2041,1701,177920,0001,471.25
2013-10-311,2291,2291,1991,203985,0001,503.75
2013-10-301,2261,2411,2101,2293,043,0001,536.25
2013-10-291,1981,2241,1951,2201,501,0001,525
2013-10-281,1851,2001,1601,1971,701,0001,496.25
2013-10-251,1761,1921,1711,1721,026,0001,465
2013-10-241,1601,1751,1481,172986,0001,465
2013-10-231,1841,1881,1631,164927,0001,455
2013-10-221,1971,1971,1671,1711,671,0001,463.75
2013-10-211,1501,2081,1391,2032,649,0001,503.75
2013-10-181,2221,2261,2001,2021,049,0001,502.50
2013-10-171,2101,2301,2091,222941,0001,527.50
2013-10-161,2171,2171,1861,2021,058,0001,502.50
2013-10-151,2281,2391,2151,2221,105,0001,527.50
2013-10-111,1811,2001,1811,2001,029,0001,500
2013-10-101,1941,1941,1731,1821,059,0001,477.50
2013-10-091,1631,1901,1461,1891,114,0001,486.25
2013-10-081,1511,1951,1491,1741,655,0001,467.50
2013-10-071,1751,1751,1441,1501,151,0001,437.50
2013-10-041,1581,1851,1421,1811,583,0001,476.25
2013-10-031,1431,1641,1301,1581,273,0001,447.50
2013-10-021,1531,1611,1381,1451,087,0001,431.25
2013-10-011,1461,1561,1441,149960,0001,436.25
2013-09-301,1261,1551,1221,1381,191,0001,422.50
2013-09-271,1461,1501,1251,127498,0001,408.75
2013-09-261,1151,1451,1101,145986,0001,431.25
2013-09-251,1261,1301,1081,113534,0001,391.25
2013-09-241,1191,1281,1151,123347,0001,403.75
2013-09-201,1351,1371,1241,130331,0001,412.50
2013-09-191,1101,1311,1041,131487,0001,413.75
2013-09-181,1231,1251,1001,101578,0001,376.25
2013-09-171,1251,1301,1151,120330,0001,400
2013-09-131,1061,1251,0991,124765,0001,405
2013-09-121,1051,1151,1001,111358,0001,388.75
2013-09-111,1131,1171,0981,107711,0001,383.75
2013-09-101,1251,1251,1111,115619,0001,393.75
2013-09-091,1181,1321,1101,1241,151,0001,405
2013-09-061,1041,1111,0921,1031,409,0001,378.75
2013-09-051,0831,1081,0721,0992,476,0001,373.75
2013-09-041,0351,0571,0251,055615,0001,318.75
2013-09-031,0241,0401,0181,035743,0001,293.75
2013-09-021,0061,0119991,010610,0001,262.50
2013-08-301,0011,007996999948,0001,248.75
2013-08-291,0041,004990996602,0001,245
2013-08-289981,0089901,003803,0001,253.75
2013-08-271,0101,0171,0081,014509,0001,267.50
2013-08-261,0171,0191,0071,013379,0001,266.25
2013-08-231,0151,0211,0111,016532,0001,270
2013-08-221,0071,0131,0031,009683,0001,261.25
2013-08-211,0001,0139911,0071,114,0001,258.75
2013-08-201,0051,008988995828,0001,243.75
2013-08-199971,0079901,004692,0001,255
2013-08-161,0031,010995996748,0001,245
2013-08-151,0211,0301,0051,0091,880,0001,261.25
2013-08-141,0501,0541,0301,037734,0001,296.25
2013-08-131,0241,0401,0231,038403,0001,297.50
2013-08-121,0061,0301,0061,022527,0001,277.50
2013-08-091,0231,0331,0141,0181,034,0001,272.50
2013-08-081,0401,0501,0221,022611,0001,277.50
2013-08-071,0651,0711,0481,048934,0001,310
2013-08-061,0601,0701,0511,068626,0001,335
2013-08-051,0551,0661,0491,060586,0001,325
2013-08-021,0391,0691,0291,069793,0001,336.25
2013-08-011,0121,0291,0101,024735,0001,280
2013-07-311,0061,0209961,014694,0001,267.50
2013-07-301,0031,0119931,002906,0001,252.50
2013-07-291,0261,0261,0051,008569,0001,260
2013-07-261,0521,0551,0401,048970,0001,310
2013-07-251,0791,0841,0601,065946,0001,331.25
2013-07-241,0631,1141,0581,0752,316,0001,343.75
2013-07-231,0461,0681,0441,063607,0001,328.75
2013-07-221,0341,0451,0241,041714,0001,301.25
2013-07-191,0591,0661,0241,0271,037,0001,283.75
2013-07-181,0471,0581,0461,050657,0001,312.50
2013-07-171,0391,0521,0321,042791,0001,302.50
2013-07-161,0471,0471,0281,039915,0001,298.75
2013-07-121,0411,0741,0411,054793,0001,317.50
2013-07-111,0451,0481,0291,038583,0001,297.50
2013-07-101,0561,0561,0451,049450,0001,311.25
2013-07-091,0411,0561,0351,052516,0001,315
2013-07-081,0621,0741,0371,039954,0001,298.75
2013-07-051,0571,0731,0571,061770,0001,326.25
2013-07-041,0451,0501,0331,0411,049,0001,301.25
2013-07-031,0271,0441,0231,044801,0001,305
2013-07-021,0261,0401,0241,040522,0001,300
2013-07-011,0151,0299961,0231,085,0001,278.75
2013-06-289981,0199981,0151,290,0001,268.75
2013-06-279959969779951,397,0001,243.75
2013-06-261,0111,0169819911,178,0001,238.75
2013-06-251,0031,0099779901,304,0001,237.50
2013-06-241,0121,0209951,003526,0001,253.75
2013-06-219951,0169801,0121,374,0001,265
2013-06-209951,0079951,003894,0001,253.75
2013-06-19990997977990590,0001,237.50
2013-06-18979990971975636,0001,218.75
2013-06-17932975921975763,0001,218.75
2013-06-149389529329321,037,0001,165
2013-06-139569569239231,302,0001,153.75
2013-06-129449729229571,209,0001,196.25
2013-06-119499769379591,601,0001,198.75
2013-06-109149479149451,336,0001,181.25
2013-06-078819158659012,206,0001,126.25
2013-06-069539609019011,894,0001,126.25
2013-06-059661,0069629631,041,0001,203.75
2013-06-049839849589811,154,0001,226.25
2013-06-039931,0119809981,116,0001,247.50
2013-05-311,0191,0269879991,393,0001,248.75
2013-05-301,0401,0539991,0051,544,0001,256.25
2013-05-291,0451,0811,0381,0661,511,0001,332.50
2013-05-281,0101,0391,0031,0241,443,0001,280
2013-05-271,0491,0541,0161,0171,227,0001,271.25
2013-05-241,0461,0931,0391,0702,295,0001,337.50
2013-05-231,1301,1541,0341,0352,310,0001,293.75
2013-05-221,1891,1921,1371,1421,534,0001,427.50
2013-05-211,1201,1951,1121,1762,166,0001,470
2013-05-201,1031,1361,1031,1142,119,0001,392.50
2013-05-171,0661,0801,0501,0731,322,0001,341.25
2013-05-161,0811,0991,0531,0651,632,0001,331.25
2013-05-151,0741,0901,0681,0711,380,0001,338.75
2013-05-141,0101,0781,0101,0522,146,0001,315
2013-05-131,0331,0331,0041,005777,0001,256.25
2013-05-101,0211,0471,0131,0231,487,0001,278.75
2013-05-099841,0179801,0141,927,0001,267.50
2013-05-089889889639691,462,0001,211.25
2013-05-079699959699881,062,0001,235
2013-05-02957959949957579,0001,196.25
2013-05-01950960940957704,0001,196.25
2013-04-309489599429561,047,0001,195
2013-04-269449469339421,533,0001,177.50
2013-04-259299429239411,839,0001,176.25
2013-04-248959278949272,493,0001,158.75
2013-04-238688918668861,959,0001,107.50
2013-04-228498678498611,308,0001,076.25
2013-04-198378408318341,225,0001,042.50
2013-04-188588618328321,293,0001,040
2013-04-17855867851864751,0001,080
2013-04-168488588378471,058,0001,058.75
2013-04-15880880850856987,0001,070
2013-04-128808848728791,488,0001,098.75
2013-04-118648808618791,770,0001,098.75
2013-04-108438608388601,219,0001,075
2013-04-098388448308431,193,0001,053.75
2013-04-088458488228281,340,0001,035
2013-04-058458488178282,192,0001,035
2013-04-047988057918051,331,0001,006.25
2013-04-03803807797799725,000998.75
2013-04-028108127927981,371,000997.50
2013-04-01833833804805913,0001,006.25
2013-03-29829831823825841,0001,031.25
2013-03-288388388218271,202,0001,033.75
2013-03-278388438328381,057,0001,047.50
2013-03-26842846839843920,0001,053.75
2013-03-25850852841842855,0001,052.50
2013-03-228558558388381,325,0001,047.50
2013-03-218588658498631,279,0001,078.75
2013-03-198538548468481,262,0001,060
2013-03-188428518388481,729,0001,060
2013-03-158438518368451,476,0001,056.25
2013-03-148438438288341,123,0001,042.50
2013-03-138168398168391,456,0001,048.75
2013-03-128318318168211,609,0001,026.25
2013-03-118378398268311,326,0001,038.75
2013-03-088588588348361,947,0001,045
2013-03-07855859851852405,0001,065
2013-03-06846852837850732,0001,062.50
2013-03-05852857843845747,0001,056.25
2013-03-048678678498521,091,0001,065
2013-03-01865871860869739,0001,086.25
2013-02-289009008578622,911,0001,077.50
2013-02-278909038778991,167,0001,123.75
2013-02-26892902891893583,0001,116.25
2013-02-25898903892901826,0001,126.25
2013-02-22889895881886604,0001,107.50
2013-02-21890899882896851,0001,120
2013-02-20890896877884722,0001,105
2013-02-19880890876886408,0001,107.50
2013-02-18866882866878592,0001,097.50
2013-02-15868874858864870,0001,080
2013-02-14869877869872840,0001,090
2013-02-138778888718731,058,0001,091.25
2013-02-129049078808801,239,0001,100
2013-02-088779048748921,595,0001,115
2013-02-07880887878881609,0001,101.25
2013-02-06887890874883779,0001,103.75
2013-02-058508878508791,284,0001,098.75
2013-02-048738788608621,200,0001,077.50
2013-02-018848888728721,382,0001,090
2013-01-318818878778841,322,0001,105
2013-01-308888928748831,062,0001,103.75
2013-01-29878898878884952,0001,105
2013-01-28906912899899721,0001,123.75
2013-01-25901909899905818,0001,131.25
2013-01-24875894873887708,0001,108.75
2013-01-23891894880881674,0001,101.25
2013-01-22901901882890594,0001,112.50
2013-01-21900908887900868,0001,125
2013-01-18894900888898877,0001,122.50
2013-01-17894898866879882,0001,098.75
2013-01-169019058868931,076,0001,116.25
2013-01-15906907896900611,0001,125
2013-01-11905905894897965,0001,121.25
2013-01-10882900882895465,0001,118.75
2013-01-09870887870880757,0001,100
2013-01-08893893876877980,0001,096.25
2013-01-07910910891894998,0001,117.50
2013-01-04915917899911866,0001,138.75

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