4114 (株)日本触媒 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,5707,6507,5707,610157,0001,902.50
2017-12-287,6207,6907,5807,590223,0001,897.50
2017-12-277,6407,6607,5607,620231,0001,905
2017-12-267,7007,7107,6307,650100,8001,912.50
2017-12-257,6807,6907,6307,690119,5001,922.50
2017-12-227,6807,7207,6707,720151,1001,930
2017-12-217,6807,6907,6207,670131,9001,917.50
2017-12-207,5807,6907,5807,680155,9001,920
2017-12-197,7007,7307,4607,540530,2001,885
2017-12-187,9508,0607,9408,060126,2002,015
2017-12-157,8907,9607,8607,91098,3001,977.50
2017-12-147,9407,9807,8507,970130,0001,992.50
2017-12-137,9707,9707,8507,880138,3001,970
2017-12-128,0108,0507,9307,96079,9001,990
2017-12-117,9808,0107,9308,01068,0002,002.50
2017-12-087,8307,9507,8307,940152,8001,985
2017-12-077,9107,9707,9007,940121,6001,985
2017-12-068,0208,0207,8707,920185,1001,980
2017-12-057,9008,0407,9007,980189,1001,995
2017-12-047,9307,9707,8707,900139,7001,975
2017-12-017,8907,9207,8507,900154,6001,975
2017-11-307,8307,8507,7507,830226,5001,957.50
2017-11-297,9307,9507,8707,92088,4001,980
2017-11-287,8407,9007,8107,850107,1001,962.50
2017-11-277,9607,9807,8207,850167,2001,962.50
2017-11-247,9007,9807,8707,960214,7001,990
2017-11-228,1908,2008,1308,140154,3002,035
2017-11-218,0808,1008,0108,04095,4002,010
2017-11-208,0108,0508,0008,02059,3002,005
2017-11-178,1908,2008,0108,050115,2002,012.50
2017-11-167,9308,1707,9208,11099,9002,027.50
2017-11-158,1408,1507,9707,980149,5001,995
2017-11-138,4308,4308,3308,330103,3002,082.50
2017-11-108,3308,4408,3008,380175,1002,095
2017-11-098,5508,6008,3408,430230,2002,107.50
2017-11-088,5208,5608,4108,500155,4002,125
2017-11-078,4008,7008,3308,610393,1002,152.50
2017-11-068,5508,6008,4108,420147,4002,105
2017-11-028,5708,5708,4908,51093,0002,127.50
2017-11-018,5208,5508,4608,520106,2002,130
2017-10-318,5808,6108,5008,510133,9002,127.50
2017-10-308,5908,6508,5108,640204,9002,160
2017-10-278,8208,8508,5908,650375,9002,162.50
2017-10-268,3108,4008,2908,370119,7002,092.50
2017-10-258,4208,4508,2908,300150,4002,075
2017-10-248,3208,4108,3108,400129,6002,100
2017-10-238,3108,3308,2408,31089,8002,077.50
2017-10-208,1808,2408,1308,230139,3002,057.50
2017-10-198,1408,1808,0708,11089,0002,027.50
2017-10-188,1308,1408,0608,10093,7002,025
2017-10-178,1808,1908,0908,18094,8002,045
2017-10-168,1908,2108,1508,170102,0002,042.50
2017-10-138,1408,2408,1008,19082,5002,047.50
2017-10-128,3208,3408,2208,24077,4002,060
2017-10-118,2808,3308,2308,320168,0002,080
2017-10-108,0308,2308,0308,230174,6002,057.50
2017-10-068,0108,0407,9808,03094,4002,007.50
2017-10-058,0708,0707,9307,97075,6001,992.50
2017-10-048,1308,1307,9908,00096,5002,000
2017-10-038,1108,1208,0408,070104,0002,017.50
2017-10-028,0308,0607,9608,050219,3002,012.50
2017-09-297,9507,9707,8707,950125,5001,987.50
2017-09-287,9808,0007,9007,980197,8001,995
2017-09-278,0008,0407,9207,950130,5001,987.50
2017-09-268,0308,0607,9908,060133,8002,015
2017-09-258,0408,0807,9808,040130,0002,010
2017-09-228,0908,1207,9308,040175,6002,010
2017-09-218,1708,1808,1208,130116,9002,032.50
2017-09-208,2208,2208,1108,160114,2002,040
2017-09-198,1408,2408,1108,190125,6002,047.50
2017-09-158,0308,1108,0208,070179,4002,017.50
2017-09-148,0908,1408,0308,090133,0002,022.50
2017-09-138,0208,0808,0208,030111,9002,007.50
2017-09-127,9708,0307,9307,970148,2001,992.50
2017-09-117,8707,9607,8607,900130,0001,975
2017-09-087,7807,8607,7707,790129,5001,947.50
2017-09-077,7707,8907,7507,870227,5001,967.50
2017-09-067,5007,6207,4807,62093,8001,905
2017-09-057,6507,7007,5507,570157,0001,892.50
2017-09-047,6707,7507,6607,680105,3001,920
2017-09-017,9007,9007,7507,770129,3001,942.50
2017-08-317,8807,9807,8307,840256,4001,960
2017-08-307,6107,6907,5807,660117,1001,915
2017-08-297,5507,6507,5207,610113,7001,902.50
2017-08-287,6207,7007,5507,680197,1001,920
2017-08-257,4707,4907,4007,470116,1001,867.50
2017-08-247,4207,4607,3907,45087,0001,862.50
2017-08-237,4807,4907,4007,420102,3001,855
2017-08-227,4407,5107,4307,450157,4001,862.50
2017-08-217,4707,4807,4307,44066,9001,860
2017-08-187,5407,5507,4307,460103,5001,865
2017-08-177,5007,6407,4407,630168,2001,907.50
2017-08-167,3807,5107,3807,490141,4001,872.50
2017-08-157,3107,3407,2907,300112,1001,825
2017-08-147,2707,3507,2607,290169,3001,822.50
2017-08-107,4707,5307,3407,420166,3001,855
2017-08-097,5307,5307,4107,440201,8001,860
2017-08-087,7107,7107,4807,570185,5001,892.50
2017-08-077,7507,7707,6707,730179,0001,932.50
2017-08-047,5007,7407,5007,720407,8001,930
2017-08-037,2307,3507,2307,350178,2001,837.50
2017-08-027,3407,3407,2807,280100,2001,820
2017-08-017,2507,3207,2507,300102,9001,825
2017-07-317,2107,2607,1807,230139,8001,807.50
2017-07-287,2007,2407,1707,230128,4001,807.50
2017-07-277,2207,2907,1807,230129,0001,807.50
2017-07-267,2307,2607,1807,220170,0001,805
2017-07-257,2507,2607,2107,210103,2001,802.50
2017-07-247,2207,2407,1707,220121,9001,805
2017-07-217,2107,2707,2007,230148,1001,807.50
2017-07-207,2307,2407,2007,230135,1001,807.50
2017-07-197,2307,2807,1907,190111,5001,797.50
2017-07-187,3207,3207,2107,260100,6001,815
2017-07-147,2307,3607,2307,35095,6001,837.50
2017-07-137,2907,3007,2307,25044,8001,812.50
2017-07-127,2807,3007,2407,28065,9001,820
2017-07-117,2307,3707,2207,35089,4001,837.50
2017-07-107,2707,3007,1807,23087,3001,807.50
2017-07-077,1307,2707,1307,220109,6001,805
2017-07-067,1707,2207,1607,200107,9001,800
2017-07-057,2307,2907,2107,270116,0001,817.50
2017-07-047,2307,2307,1707,190101,3001,797.50
2017-07-037,2007,2407,1707,200101,7001,800
2017-06-307,2007,2307,1507,230154,6001,807.50
2017-06-297,2707,3507,2507,320142,2001,830
2017-06-287,3807,3907,3007,340224,3001,835
2017-06-277,1107,2207,1107,210151,2001,802.50
2017-06-267,0507,1207,0107,040127,1001,760
2017-06-237,1207,1307,0707,10099,2001,775
2017-06-227,0207,1107,0207,080103,8001,770
2017-06-217,1307,1507,0107,020141,6001,755
2017-06-207,0907,1707,0907,130142,8001,782.50
2017-06-196,9707,0706,9407,030172,2001,757.50
2017-06-166,9807,0906,9706,980248,0001,745
2017-06-157,0607,0706,9807,000227,6001,750
2017-06-147,1107,1206,9407,030456,6001,757.50
2017-06-137,3307,3407,2407,260203,9001,815
2017-06-127,3407,3907,2307,370563,6001,842.50
2017-06-096,9106,9406,7906,840244,4001,710
2017-06-086,9507,0006,8806,950260,4001,737.50
2017-06-076,8506,9406,8206,910181,5001,727.50
2017-06-066,8706,9206,8306,840193,5001,710
2017-06-056,9006,9006,8206,840147,8001,710
2017-06-026,8806,9106,8306,910236,9001,727.50
2017-06-016,7406,8406,7306,820218,6001,705
2017-05-316,7006,7706,6906,760222,2001,690
2017-05-306,6306,7606,6106,750197,7001,687.50
2017-05-296,7206,7206,6506,670217,7001,667.50
2017-05-266,8206,8406,7506,760157,5001,690
2017-05-256,7906,8006,7106,760239,7001,690
2017-05-246,9406,9506,7806,810277,8001,702.50
2017-05-237,0407,0706,9506,960153,8001,740
2017-05-226,9807,0506,9607,040163,2001,760
2017-05-196,9806,9906,9006,960155,8001,740
2017-05-186,9807,0206,9106,970170,4001,742.50
2017-05-177,0807,1107,0507,080107,5001,770
2017-05-167,1907,2307,1107,160137,6001,790
2017-05-157,1707,2007,1007,140279,2001,785
2017-05-127,1507,2207,0607,080244,3001,770
2017-05-117,0407,1807,0407,100359,1001,775
2017-05-107,1507,1606,9306,940476,4001,735
2017-05-097,5207,5807,0807,160568,8001,790
2017-05-087,4507,4907,4307,460328,1001,865
2017-05-027,5107,5307,3907,400191,7001,850
2017-05-017,4807,5507,4407,480122,8001,870
2017-04-287,4507,5307,4207,490121,3001,872.50
2017-04-277,4907,5507,4807,540106,4001,885
2017-04-267,4607,5407,4307,540109,0001,885
2017-04-257,3607,4307,3207,430105,3001,857.50
2017-04-247,3907,4307,3007,340107,8001,835
2017-04-217,2307,3007,1707,290109,5001,822.50
2017-04-207,2007,2207,1407,15071,3001,787.50
2017-04-197,0607,1907,0607,18085,8001,795
2017-04-187,1807,2407,1007,12084,2001,780
2017-04-176,9907,0906,9907,06086,0001,765
2017-04-147,1107,1107,0107,02080,4001,755
2017-04-137,0307,1207,0007,110139,2001,777.50
2017-04-127,1807,2107,1207,130109,1001,782.50
2017-04-117,1607,2607,1607,220129,5001,805
2017-04-107,2007,3007,2007,290134,2001,822.50
2017-04-077,2907,3907,1907,240169,3001,810
2017-04-067,3107,3407,1807,180129,8001,795
2017-04-057,3607,3907,2407,300159,4001,825
2017-04-047,4607,4907,3007,370221,5001,842.50
2017-04-037,6307,6307,3807,450230,5001,862.50
2017-03-317,6607,7307,5807,580210,3001,895
2017-03-307,6007,6407,5407,560150,5001,890
2017-03-297,7307,8307,6507,720143,9001,930
2017-03-287,7207,8007,6607,730118,2001,932.50
2017-03-277,5807,6607,5607,60095,5001,900
2017-03-247,5907,7007,5607,640103,2001,910
2017-03-237,5507,5907,4707,510150,9001,877.50
2017-03-227,6607,7307,5307,570212,1001,892.50
2017-03-217,7607,8907,7307,850117,1001,962.50
2017-03-177,8807,9007,8107,830133,3001,957.50
2017-03-167,7707,8907,7707,88088,5001,970
2017-03-157,8507,8807,8007,85087,8001,962.50
2017-03-147,8907,9307,8507,900100,6001,975
2017-03-137,7807,9907,7507,890214,2001,972.50
2017-03-107,7407,8007,6907,780144,5001,945
2017-03-097,5907,7107,5607,700125,7001,925
2017-03-087,6207,6207,5607,58087,7001,895
2017-03-077,6107,6607,5807,640161,1001,910
2017-03-067,5807,6307,5207,61092,5001,902.50
2017-03-037,6107,6407,5407,560113,8001,890
2017-03-027,6507,7007,5707,640186,2001,910
2017-03-017,5207,5507,4307,550223,7001,887.50
2017-02-287,4307,4807,3707,430240,0001,857.50
2017-02-277,4307,4307,2807,320162,4001,830
2017-02-247,4407,4407,3607,400140,2001,850
2017-02-237,5507,6207,4507,480188,2001,870
2017-02-227,5507,5507,4607,490144,0001,872.50
2017-02-217,4707,5007,4207,480108,3001,870
2017-02-207,4107,4907,3807,470134,2001,867.50
2017-02-177,6907,6907,4007,430330,8001,857.50
2017-02-167,7407,7407,6007,690270,8001,922.50
2017-02-157,8107,9307,7607,860192,2001,965
2017-02-147,8107,9907,7407,740310,9001,935
2017-02-137,6207,6507,5407,650190,0001,912.50
2017-02-107,5907,6107,5107,570138,7001,892.50
2017-02-097,4907,5107,3807,480181,6001,870
2017-02-087,3607,4907,3607,470141,1001,867.50
2017-02-077,2707,5007,2507,450254,4001,862.50
2017-02-067,1907,3207,0707,240644,1001,810
2017-02-037,7007,7807,5907,690174,9001,922.50
2017-02-027,9107,9107,6907,730171,6001,932.50
2017-02-017,7007,8307,6607,820179,0001,955
2017-01-317,7807,8707,7507,790178,3001,947.50
2017-01-307,8407,9007,8407,90099,1001,975
2017-01-277,9707,9907,8307,890217,0001,972.50
2017-01-267,9108,0207,8708,020153,3002,005
2017-01-257,8707,9007,8107,84074,9001,960
2017-01-247,7807,8407,7307,750124,2001,937.50
2017-01-237,8007,9107,7307,830211,2001,957.50
2017-01-207,7307,8707,6607,740263,3001,935
2017-01-197,7607,8307,7107,760143,5001,940
2017-01-187,4207,6107,3807,610212,6001,902.50
2017-01-177,5107,5607,4207,420147,6001,855
2017-01-167,4507,5607,4507,55092,7001,887.50
2017-01-137,5107,5807,5107,54084,9001,885
2017-01-127,5707,5807,4507,510169,8001,877.50
2017-01-117,6607,6607,5907,61070,5001,902.50
2017-01-107,5007,6807,5007,580208,5001,895
2017-01-067,4907,5707,4607,54096,8001,885
2017-01-057,6007,6407,5007,540202,9001,885
2017-01-047,3007,5307,2707,520183,8001,880

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