4114 (株)日本触媒の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,770	6,820	6,710	6,790	105,200	1,697.50
2019-12-27	6,800	6,830	6,780	6,810	54,600	1,702.50
2019-12-26	6,680	6,760	6,670	6,760	51,900	1,690
2019-12-25	6,830	6,830	6,690	6,710	61,700	1,677.50
2019-12-24	6,730	6,770	6,720	6,740	70,400	1,685
2019-12-23	6,790	6,800	6,720	6,740	63,700	1,685
2019-12-20	6,830	6,860	6,790	6,820	73,200	1,705
2019-12-19	6,800	6,890	6,800	6,870	78,300	1,717.50
2019-12-18	6,930	6,940	6,820	6,850	125,200	1,712.50
2019-12-17	7,000	7,020	6,930	6,960	173,600	1,740
2019-12-16	6,940	6,990	6,910	6,960	141,200	1,740
2019-12-13	6,960	6,960	6,850	6,920	138,600	1,730
2019-12-12	6,810	6,830	6,780	6,790	93,500	1,697.50
2019-12-11	6,730	6,770	6,670	6,750	73,900	1,687.50
2019-12-10	6,730	6,750	6,710	6,730	64,300	1,682.50
2019-12-09	6,750	6,800	6,720	6,730	153,600	1,682.50
2019-12-06	6,600	6,600	6,540	6,570	84,500	1,642.50
2019-12-05	6,610	6,650	6,560	6,570	90,600	1,642.50
2019-12-04	6,660	6,720	6,620	6,640	104,900	1,660
2019-12-03	6,770	6,790	6,720	6,760	63,500	1,690
2019-12-02	6,670	6,980	6,670	6,870	133,900	1,717.50
2019-11-29	6,760	6,820	6,760	6,770	63,300	1,692.50
2019-11-28	6,820	6,820	6,740	6,770	59,300	1,692.50
2019-11-27	6,780	6,830	6,780	6,810	57,300	1,702.50
2019-11-26	6,870	6,870	6,710	6,730	119,200	1,682.50
2019-11-25	6,840	6,850	6,790	6,810	74,300	1,702.50
2019-11-22	6,650	6,800	6,650	6,740	73,500	1,685
2019-11-21	6,680	6,710	6,570	6,690	73,800	1,672.50
2019-11-20	6,760	6,800	6,720	6,730	100,200	1,682.50
2019-11-19	6,850	6,850	6,750	6,810	68,500	1,702.50
2019-11-18	6,890	6,980	6,880	6,910	89,200	1,727.50
2019-11-15	6,820	6,930	6,820	6,890	101,000	1,722.50
2019-11-14	6,870	6,870	6,780	6,790	84,700	1,697.50
2019-11-13	6,980	6,980	6,860	6,900	75,500	1,725
2019-11-12	7,030	7,050	6,910	6,960	113,600	1,740
2019-11-11	6,970	7,020	6,910	6,970	122,100	1,742.50
2019-11-08	6,930	6,970	6,860	6,930	140,400	1,732.50
2019-11-07	6,840	6,910	6,770	6,840	131,800	1,710
2019-11-06	6,900	6,940	6,650	6,850	307,500	1,712.50
2019-11-05	6,770	6,850	6,710	6,850	124,600	1,712.50
2019-11-01	6,640	6,670	6,520	6,670	117,700	1,667.50
2019-10-31	6,760	6,760	6,690	6,720	81,200	1,680
2019-10-30	6,820	6,840	6,710	6,730	227,100	1,682.50
2019-10-29	6,790	6,820	6,760	6,810	119,400	1,702.50
2019-10-28	6,710	6,740	6,670	6,700	63,700	1,675
2019-10-25	6,750	6,780	6,670	6,700	96,700	1,675
2019-10-24	6,700	6,770	6,670	6,690	136,500	1,672.50
2019-10-23	6,630	6,650	6,540	6,620	80,100	1,655
2019-10-21	6,530	6,590	6,530	6,580	63,700	1,645
2019-10-18	6,560	6,580	6,520	6,540	70,800	1,635
2019-10-17	6,550	6,580	6,480	6,530	97,300	1,632.50
2019-10-16	6,600	6,680	6,510	6,530	115,300	1,632.50
2019-10-15	6,470	6,570	6,470	6,540	165,700	1,635
2019-10-11	6,330	6,370	6,290	6,370	81,900	1,592.50
2019-10-10	6,280	6,350	6,200	6,350	76,100	1,587.50
2019-10-09	6,160	6,260	6,130	6,250	90,300	1,562.50
2019-10-08	6,200	6,300	6,180	6,260	108,900	1,565
2019-10-07	6,050	6,160	6,030	6,110	163,000	1,527.50
2019-10-04	6,010	6,090	5,970	6,090	160,500	1,522.50
2019-10-03	6,240	6,250	6,120	6,150	146,000	1,537.50
2019-10-02	6,310	6,430	6,300	6,360	188,200	1,590
2019-10-01	6,200	6,420	6,200	6,410	228,300	1,602.50
2019-09-30	6,150	6,230	6,090	6,140	181,400	1,535
2019-09-27	6,310	6,350	6,160	6,220	190,300	1,555
2019-09-26	6,390	6,440	6,300	6,330	194,300	1,582.50
2019-09-25	6,390	6,390	6,300	6,320	87,400	1,580
2019-09-24	6,400	6,470	6,350	6,400	117,700	1,600
2019-09-20	6,530	6,530	6,420	6,440	160,900	1,610
2019-09-19	6,320	6,530	6,320	6,450	198,500	1,612.50
2019-09-18	6,330	6,360	6,260	6,310	153,500	1,577.50
2019-09-17	6,450	6,470	6,380	6,430	112,400	1,607.50
2019-09-13	6,520	6,530	6,450	6,520	134,000	1,630
2019-09-12	6,490	6,490	6,390	6,470	121,600	1,617.50
2019-09-11	6,400	6,450	6,370	6,440	119,600	1,610
2019-09-10	6,340	6,390	6,300	6,390	84,700	1,597.50
2019-09-09	6,220	6,280	6,190	6,280	90,300	1,570
2019-09-06	6,240	6,250	6,140	6,190	88,100	1,547.50
2019-09-05	6,170	6,250	6,170	6,230	131,800	1,557.50
2019-09-04	6,080	6,100	6,050	6,070	69,400	1,517.50
2019-09-03	6,070	6,170	6,070	6,150	130,000	1,537.50
2019-09-02	6,110	6,170	6,050	6,100	59,800	1,525
2019-08-30	6,110	6,160	6,070	6,150	126,100	1,537.50
2019-08-29	6,000	6,030	5,940	6,020	86,000	1,505
2019-08-28	5,940	6,020	5,930	6,000	117,900	1,500
2019-08-27	5,970	5,970	5,890	5,940	203,800	1,485
2019-08-26	5,910	5,970	5,890	5,940	128,300	1,485
2019-08-23	6,170	6,180	6,070	6,100	150,600	1,525
2019-08-22	6,120	6,170	6,090	6,130	145,200	1,532.50
2019-08-21	6,090	6,110	6,060	6,090	129,300	1,522.50
2019-08-20	6,090	6,090	6,050	6,080	64,100	1,520
2019-08-19	6,120	6,120	6,030	6,040	86,900	1,510
2019-08-16	6,030	6,060	6,000	6,020	116,100	1,505
2019-08-15	5,910	6,110	5,910	6,050	106,600	1,512.50
2019-08-14	6,030	6,100	6,020	6,040	136,300	1,510
2019-08-13	5,950	6,030	5,910	5,970	118,600	1,492.50
2019-08-09	6,010	6,060	5,970	6,020	121,800	1,505
2019-08-08	5,950	6,070	5,930	6,010	161,200	1,502.50
2019-08-07	5,940	6,030	5,900	5,910	210,700	1,477.50
2019-08-06	5,720	5,890	5,700	5,880	220,000	1,470
2019-08-05	6,000	6,030	5,710	5,900	389,600	1,475
2019-08-02	6,130	6,250	6,100	6,170	296,700	1,542.50
2019-08-01	6,400	6,400	6,100	6,120	720,600	1,530
2019-07-31	7,140	7,250	7,100	7,110	181,200	1,777.50
2019-07-30	7,230	7,260	7,190	7,230	66,200	1,807.50
2019-07-29	7,130	7,170	7,110	7,170	63,900	1,792.50
2019-07-26	7,270	7,270	7,140	7,160	64,100	1,790
2019-07-25	7,340	7,350	7,240	7,260	86,900	1,815
2019-07-24	7,280	7,280	7,160	7,190	77,800	1,797.50
2019-07-23	7,140	7,210	7,100	7,190	78,100	1,797.50
2019-07-22	7,160	7,170	7,040	7,050	93,900	1,762.50
2019-07-19	6,930	7,100	6,900	7,090	79,600	1,772.50
2019-07-18	7,060	7,080	6,910	6,930	102,600	1,732.50
2019-07-17	7,070	7,170	7,050	7,140	88,800	1,785
2019-07-16	7,140	7,140	7,040	7,060	71,000	1,765
2019-07-12	7,120	7,200	7,110	7,150	75,800	1,787.50
2019-07-11	7,110	7,130	7,020	7,090	89,400	1,772.50
2019-07-10	7,100	7,150	7,030	7,100	116,300	1,775
2019-07-09	7,230	7,320	7,140	7,150	116,800	1,787.50
2019-07-08	7,200	7,300	7,200	7,260	103,600	1,815
2019-07-05	7,160	7,280	7,160	7,250	81,200	1,812.50
2019-07-04	7,210	7,240	7,160	7,190	74,600	1,797.50
2019-07-03	7,190	7,210	7,090	7,110	113,000	1,777.50
2019-07-02	7,280	7,280	7,220	7,270	72,600	1,817.50
2019-07-01	7,200	7,240	7,120	7,230	86,500	1,807.50
2019-06-28	7,080	7,150	7,050	7,120	86,300	1,780
2019-06-27	7,050	7,110	7,020	7,090	99,700	1,772.50
2019-06-26	7,000	7,020	6,940	6,980	146,900	1,745
2019-06-25	7,090	7,110	7,050	7,080	99,500	1,770
2019-06-24	7,090	7,140	7,070	7,080	70,300	1,770
2019-06-21	7,080	7,130	7,050	7,090	130,400	1,772.50
2019-06-20	7,080	7,130	7,010	7,090	152,100	1,772.50
2019-06-19	7,100	7,140	7,010	7,060	202,400	1,765
2019-06-18	7,000	7,060	6,940	7,000	143,300	1,750
2019-06-17	7,100	7,130	7,030	7,030	76,800	1,757.50
2019-06-14	7,100	7,160	7,010	7,090	146,000	1,772.50
2019-06-13	7,020	7,050	6,970	7,000	111,100	1,750
2019-06-12	7,000	7,100	7,000	7,030	148,700	1,757.50
2019-06-11	6,940	6,950	6,890	6,900	93,100	1,725
2019-06-10	6,890	6,940	6,840	6,880	129,800	1,720
2019-06-07	6,820	6,850	6,730	6,730	80,800	1,682.50
2019-06-06	6,730	6,830	6,730	6,790	97,100	1,697.50
2019-06-05	6,830	6,840	6,650	6,700	188,200	1,675
2019-06-04	6,600	6,630	6,500	6,600	215,600	1,650
2019-06-03	6,450	6,680	6,440	6,590	311,500	1,647.50
2019-05-31	6,610	6,630	6,480	6,520	215,400	1,630
2019-05-30	6,650	7,040	6,640	6,660	790,500	1,665
2019-05-29	6,320	6,420	6,300	6,400	224,300	1,600
2019-05-28	6,350	6,390	6,290	6,310	181,900	1,577.50
2019-05-27	6,460	6,490	6,360	6,390	108,000	1,597.50
2019-05-24	6,410	6,520	6,400	6,510	118,400	1,627.50
2019-05-23	6,510	6,520	6,440	6,450	107,700	1,612.50
2019-05-22	6,600	6,610	6,460	6,490	129,800	1,622.50
2019-05-21	6,450	6,560	6,450	6,540	111,500	1,635
2019-05-20	6,580	6,610	6,470	6,500	116,000	1,625
2019-05-17	6,550	6,620	6,530	6,580	126,100	1,645
2019-05-16	6,520	6,560	6,430	6,500	157,300	1,625
2019-05-15	6,630	6,640	6,520	6,590	153,200	1,647.50
2019-05-14	6,520	6,630	6,510	6,600	170,200	1,650
2019-05-13	6,560	6,640	6,500	6,620	200,800	1,655
2019-05-10	6,600	6,610	6,490	6,580	293,300	1,645
2019-05-09	6,970	6,980	6,600	6,650	412,500	1,662.50
2019-05-08	7,410	7,560	6,970	7,120	469,100	1,780
2019-05-07	7,680	7,730	7,470	7,530	182,300	1,882.50
2019-04-26	7,580	7,710	7,580	7,700	91,500	1,925
2019-04-25	7,610	7,660	7,540	7,660	94,100	1,915
2019-04-24	7,680	7,720	7,600	7,610	103,700	1,902.50
2019-04-23	7,750	7,750	7,610	7,680	71,500	1,920
2019-04-22	7,700	7,760	7,640	7,690	69,100	1,922.50
2019-04-19	7,800	7,800	7,690	7,710	52,100	1,927.50
2019-04-18	7,740	7,770	7,690	7,700	104,600	1,925
2019-04-17	7,720	7,800	7,700	7,740	82,700	1,935
2019-04-16	7,790	7,840	7,730	7,730	80,200	1,932.50
2019-04-15	7,790	7,880	7,770	7,850	97,700	1,962.50
2019-04-12	7,660	7,700	7,590	7,670	93,800	1,917.50
2019-04-11	7,600	7,650	7,580	7,610	85,700	1,902.50
2019-04-10	7,560	7,660	7,540	7,650	124,500	1,912.50
2019-04-09	7,640	7,660	7,610	7,630	143,500	1,907.50
2019-04-08	7,680	7,680	7,590	7,620	54,300	1,905
2019-04-05	7,540	7,640	7,540	7,620	93,700	1,905
2019-04-04	7,530	7,580	7,500	7,550	98,100	1,887.50
2019-04-03	7,510	7,570	7,500	7,560	122,900	1,890
2019-04-02	7,520	7,560	7,490	7,500	126,500	1,875
2019-04-01	7,400	7,540	7,380	7,440	165,900	1,860
2019-03-29	7,300	7,300	7,170	7,220	190,100	1,805
2019-03-28	7,350	7,370	7,180	7,190	164,300	1,797.50
2019-03-27	7,420	7,480	7,410	7,440	84,400	1,860
2019-03-26	7,360	7,510	7,330	7,510	112,000	1,877.50
2019-03-25	7,340	7,350	7,230	7,260	68,300	1,815
2019-03-22	7,420	7,490	7,380	7,460	104,000	1,865
2019-03-20	7,440	7,520	7,420	7,490	59,800	1,872.50
2019-03-19	7,460	7,490	7,390	7,450	60,300	1,862.50
2019-03-18	7,490	7,500	7,410	7,470	82,700	1,867.50
2019-03-15	7,310	7,500	7,300	7,400	175,400	1,850
2019-03-14	7,550	7,560	7,420	7,420	86,900	1,855
2019-03-13	7,460	7,540	7,440	7,480	56,900	1,870
2019-03-12	7,420	7,620	7,420	7,530	87,000	1,882.50
2019-03-11	7,360	7,420	7,350	7,380	51,200	1,845
2019-03-08	7,430	7,480	7,350	7,350	94,400	1,837.50
2019-03-07	7,410	7,540	7,410	7,510	103,900	1,877.50
2019-03-06	7,490	7,560	7,470	7,510	99,500	1,877.50
2019-03-05	7,690	7,720	7,480	7,500	169,300	1,875
2019-03-04	7,680	7,810	7,640	7,760	142,800	1,940
2019-03-01	7,560	7,610	7,520	7,580	114,800	1,895
2019-02-28	7,620	7,670	7,530	7,590	113,100	1,897.50
2019-02-27	7,560	7,590	7,490	7,560	128,700	1,890
2019-02-26	7,600	7,610	7,530	7,570	90,100	1,892.50
2019-02-25	7,550	7,560	7,500	7,540	111,900	1,885
2019-02-22	7,500	7,530	7,390	7,530	179,500	1,882.50
2019-02-21	7,650	7,680	7,500	7,530	182,900	1,882.50
2019-02-20	7,600	7,670	7,550	7,600	93,100	1,900
2019-02-19	7,550	7,590	7,500	7,560	96,700	1,890
2019-02-18	7,570	7,600	7,510	7,560	102,600	1,890
2019-02-15	7,410	7,480	7,390	7,420	85,100	1,855
2019-02-14	7,570	7,600	7,470	7,500	82,400	1,875
2019-02-13	7,490	7,530	7,410	7,520	89,300	1,880
2019-02-12	7,250	7,450	7,210	7,370	93,000	1,842.50
2019-02-08	7,200	7,260	7,110	7,190	192,000	1,797.50
2019-02-07	7,430	7,490	7,270	7,450	193,600	1,862.50
2019-02-06	7,600	7,800	7,430	7,530	456,600	1,882.50
2019-02-05	7,210	7,360	7,150	7,230	361,900	1,807.50
2019-02-04	7,230	7,280	7,190	7,230	180,900	1,807.50
2019-02-01	7,160	7,230	7,150	7,210	147,700	1,802.50
2019-01-31	7,240	7,270	7,200	7,200	90,500	1,800
2019-01-30	7,080	7,210	7,070	7,120	205,400	1,780
2019-01-29	7,060	7,110	6,880	7,040	405,100	1,760
2019-01-28	7,260	7,310	7,230	7,250	96,000	1,812.50
2019-01-25	7,270	7,340	7,250	7,280	119,300	1,820
2019-01-24	7,250	7,300	7,190	7,270	123,200	1,817.50
2019-01-23	7,280	7,350	7,230	7,270	106,100	1,817.50
2019-01-22	7,440	7,450	7,350	7,370	49,300	1,842.50
2019-01-21	7,450	7,490	7,380	7,420	76,700	1,855
2019-01-18	7,380	7,500	7,360	7,400	145,400	1,850
2019-01-17	7,360	7,380	7,260	7,290	107,300	1,822.50
2019-01-16	7,300	7,380	7,210	7,290	232,800	1,822.50
2019-01-15	7,020	7,250	7,020	7,210	138,600	1,802.50
2019-01-11	7,110	7,150	7,060	7,090	69,800	1,772.50
2019-01-10	7,040	7,100	7,000	7,060	168,900	1,765
2019-01-09	7,150	7,180	7,030	7,080	135,100	1,770
2019-01-08	7,020	7,230	6,980	7,130	238,200	1,782.50
2019-01-07	6,910	6,980	6,880	6,920	167,000	1,730
2019-01-04	6,810	6,840	6,560	6,780	402,900	1,695

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 [2019年度]

4114 (株)日本触媒の時系列データ [2019年度]