1. HOME >
  2. 株価時系列 >
  3. 4114 >
  4. 2019年

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
2019-12-306,7706,8206,7106,790105,2001,697.50
2019-12-276,8006,8306,7806,81054,6001,702.50
2019-12-266,6806,7606,6706,76051,9001,690
2019-12-256,8306,8306,6906,71061,7001,677.50
2019-12-246,7306,7706,7206,74070,4001,685
2019-12-236,7906,8006,7206,74063,7001,685
2019-12-206,8306,8606,7906,82073,2001,705
2019-12-196,8006,8906,8006,87078,3001,717.50
2019-12-186,9306,9406,8206,850125,2001,712.50
2019-12-177,0007,0206,9306,960173,6001,740
2019-12-166,9406,9906,9106,960141,2001,740
2019-12-136,9606,9606,8506,920138,6001,730
2019-12-126,8106,8306,7806,79093,5001,697.50
2019-12-116,7306,7706,6706,75073,9001,687.50
2019-12-106,7306,7506,7106,73064,3001,682.50
2019-12-096,7506,8006,7206,730153,6001,682.50
2019-12-066,6006,6006,5406,57084,5001,642.50
2019-12-056,6106,6506,5606,57090,6001,642.50
2019-12-046,6606,7206,6206,640104,9001,660
2019-12-036,7706,7906,7206,76063,5001,690
2019-12-026,6706,9806,6706,870133,9001,717.50
2019-11-296,7606,8206,7606,77063,3001,692.50
2019-11-286,8206,8206,7406,77059,3001,692.50
2019-11-276,7806,8306,7806,81057,3001,702.50
2019-11-266,8706,8706,7106,730119,2001,682.50
2019-11-256,8406,8506,7906,81074,3001,702.50
2019-11-226,6506,8006,6506,74073,5001,685
2019-11-216,6806,7106,5706,69073,8001,672.50
2019-11-206,7606,8006,7206,730100,2001,682.50
2019-11-196,8506,8506,7506,81068,5001,702.50
2019-11-186,8906,9806,8806,91089,2001,727.50
2019-11-156,8206,9306,8206,890101,0001,722.50
2019-11-146,8706,8706,7806,79084,7001,697.50
2019-11-136,9806,9806,8606,90075,5001,725
2019-11-127,0307,0506,9106,960113,6001,740
2019-11-116,9707,0206,9106,970122,1001,742.50
2019-11-086,9306,9706,8606,930140,4001,732.50
2019-11-076,8406,9106,7706,840131,8001,710
2019-11-066,9006,9406,6506,850307,5001,712.50
2019-11-056,7706,8506,7106,850124,6001,712.50
2019-11-016,6406,6706,5206,670117,7001,667.50
2019-10-316,7606,7606,6906,72081,2001,680
2019-10-306,8206,8406,7106,730227,1001,682.50
2019-10-296,7906,8206,7606,810119,4001,702.50
2019-10-286,7106,7406,6706,70063,7001,675
2019-10-256,7506,7806,6706,70096,7001,675
2019-10-246,7006,7706,6706,690136,5001,672.50
2019-10-236,6306,6506,5406,62080,1001,655
2019-10-216,5306,5906,5306,58063,7001,645
2019-10-186,5606,5806,5206,54070,8001,635
2019-10-176,5506,5806,4806,53097,3001,632.50
2019-10-166,6006,6806,5106,530115,3001,632.50
2019-10-156,4706,5706,4706,540165,7001,635
2019-10-116,3306,3706,2906,37081,9001,592.50
2019-10-106,2806,3506,2006,35076,1001,587.50
2019-10-096,1606,2606,1306,25090,3001,562.50
2019-10-086,2006,3006,1806,260108,9001,565
2019-10-076,0506,1606,0306,110163,0001,527.50
2019-10-046,0106,0905,9706,090160,5001,522.50
2019-10-036,2406,2506,1206,150146,0001,537.50
2019-10-026,3106,4306,3006,360188,2001,590
2019-10-016,2006,4206,2006,410228,3001,602.50
2019-09-306,1506,2306,0906,140181,4001,535
2019-09-276,3106,3506,1606,220190,3001,555
2019-09-266,3906,4406,3006,330194,3001,582.50
2019-09-256,3906,3906,3006,32087,4001,580
2019-09-246,4006,4706,3506,400117,7001,600
2019-09-206,5306,5306,4206,440160,9001,610
2019-09-196,3206,5306,3206,450198,5001,612.50
2019-09-186,3306,3606,2606,310153,5001,577.50
2019-09-176,4506,4706,3806,430112,4001,607.50
2019-09-136,5206,5306,4506,520134,0001,630
2019-09-126,4906,4906,3906,470121,6001,617.50
2019-09-116,4006,4506,3706,440119,6001,610
2019-09-106,3406,3906,3006,39084,7001,597.50
2019-09-096,2206,2806,1906,28090,3001,570
2019-09-066,2406,2506,1406,19088,1001,547.50
2019-09-056,1706,2506,1706,230131,8001,557.50
2019-09-046,0806,1006,0506,07069,4001,517.50
2019-09-036,0706,1706,0706,150130,0001,537.50
2019-09-026,1106,1706,0506,10059,8001,525
2019-08-306,1106,1606,0706,150126,1001,537.50
2019-08-296,0006,0305,9406,02086,0001,505
2019-08-285,9406,0205,9306,000117,9001,500
2019-08-275,9705,9705,8905,940203,8001,485
2019-08-265,9105,9705,8905,940128,3001,485
2019-08-236,1706,1806,0706,100150,6001,525
2019-08-226,1206,1706,0906,130145,2001,532.50
2019-08-216,0906,1106,0606,090129,3001,522.50
2019-08-206,0906,0906,0506,08064,1001,520
2019-08-196,1206,1206,0306,04086,9001,510
2019-08-166,0306,0606,0006,020116,1001,505
2019-08-155,9106,1105,9106,050106,6001,512.50
2019-08-146,0306,1006,0206,040136,3001,510
2019-08-135,9506,0305,9105,970118,6001,492.50
2019-08-096,0106,0605,9706,020121,8001,505
2019-08-085,9506,0705,9306,010161,2001,502.50
2019-08-075,9406,0305,9005,910210,7001,477.50
2019-08-065,7205,8905,7005,880220,0001,470
2019-08-056,0006,0305,7105,900389,6001,475
2019-08-026,1306,2506,1006,170296,7001,542.50
2019-08-016,4006,4006,1006,120720,6001,530
2019-07-317,1407,2507,1007,110181,2001,777.50
2019-07-307,2307,2607,1907,23066,2001,807.50
2019-07-297,1307,1707,1107,17063,9001,792.50
2019-07-267,2707,2707,1407,16064,1001,790
2019-07-257,3407,3507,2407,26086,9001,815
2019-07-247,2807,2807,1607,19077,8001,797.50
2019-07-237,1407,2107,1007,19078,1001,797.50
2019-07-227,1607,1707,0407,05093,9001,762.50
2019-07-196,9307,1006,9007,09079,6001,772.50
2019-07-187,0607,0806,9106,930102,6001,732.50
2019-07-177,0707,1707,0507,14088,8001,785
2019-07-167,1407,1407,0407,06071,0001,765
2019-07-127,1207,2007,1107,15075,8001,787.50
2019-07-117,1107,1307,0207,09089,4001,772.50
2019-07-107,1007,1507,0307,100116,3001,775
2019-07-097,2307,3207,1407,150116,8001,787.50
2019-07-087,2007,3007,2007,260103,6001,815
2019-07-057,1607,2807,1607,25081,2001,812.50
2019-07-047,2107,2407,1607,19074,6001,797.50
2019-07-037,1907,2107,0907,110113,0001,777.50
2019-07-027,2807,2807,2207,27072,6001,817.50
2019-07-017,2007,2407,1207,23086,5001,807.50
2019-06-287,0807,1507,0507,12086,3001,780
2019-06-277,0507,1107,0207,09099,7001,772.50
2019-06-267,0007,0206,9406,980146,9001,745
2019-06-257,0907,1107,0507,08099,5001,770
2019-06-247,0907,1407,0707,08070,3001,770
2019-06-217,0807,1307,0507,090130,4001,772.50
2019-06-207,0807,1307,0107,090152,1001,772.50
2019-06-197,1007,1407,0107,060202,4001,765
2019-06-187,0007,0606,9407,000143,3001,750
2019-06-177,1007,1307,0307,03076,8001,757.50
2019-06-147,1007,1607,0107,090146,0001,772.50
2019-06-137,0207,0506,9707,000111,1001,750
2019-06-127,0007,1007,0007,030148,7001,757.50
2019-06-116,9406,9506,8906,90093,1001,725
2019-06-106,8906,9406,8406,880129,8001,720
2019-06-076,8206,8506,7306,73080,8001,682.50
2019-06-066,7306,8306,7306,79097,1001,697.50
2019-06-056,8306,8406,6506,700188,2001,675
2019-06-046,6006,6306,5006,600215,6001,650
2019-06-036,4506,6806,4406,590311,5001,647.50
2019-05-316,6106,6306,4806,520215,4001,630
2019-05-306,6507,0406,6406,660790,5001,665
2019-05-296,3206,4206,3006,400224,3001,600
2019-05-286,3506,3906,2906,310181,9001,577.50
2019-05-276,4606,4906,3606,390108,0001,597.50
2019-05-246,4106,5206,4006,510118,4001,627.50
2019-05-236,5106,5206,4406,450107,7001,612.50
2019-05-226,6006,6106,4606,490129,8001,622.50
2019-05-216,4506,5606,4506,540111,5001,635
2019-05-206,5806,6106,4706,500116,0001,625
2019-05-176,5506,6206,5306,580126,1001,645
2019-05-166,5206,5606,4306,500157,3001,625
2019-05-156,6306,6406,5206,590153,2001,647.50
2019-05-146,5206,6306,5106,600170,2001,650
2019-05-136,5606,6406,5006,620200,8001,655
2019-05-106,6006,6106,4906,580293,3001,645
2019-05-096,9706,9806,6006,650412,5001,662.50
2019-05-087,4107,5606,9707,120469,1001,780
2019-05-077,6807,7307,4707,530182,3001,882.50
2019-04-267,5807,7107,5807,70091,5001,925
2019-04-257,6107,6607,5407,66094,1001,915
2019-04-247,6807,7207,6007,610103,7001,902.50
2019-04-237,7507,7507,6107,68071,5001,920
2019-04-227,7007,7607,6407,69069,1001,922.50
2019-04-197,8007,8007,6907,71052,1001,927.50
2019-04-187,7407,7707,6907,700104,6001,925
2019-04-177,7207,8007,7007,74082,7001,935
2019-04-167,7907,8407,7307,73080,2001,932.50
2019-04-157,7907,8807,7707,85097,7001,962.50
2019-04-127,6607,7007,5907,67093,8001,917.50
2019-04-117,6007,6507,5807,61085,7001,902.50
2019-04-107,5607,6607,5407,650124,5001,912.50
2019-04-097,6407,6607,6107,630143,5001,907.50
2019-04-087,6807,6807,5907,62054,3001,905
2019-04-057,5407,6407,5407,62093,7001,905
2019-04-047,5307,5807,5007,55098,1001,887.50
2019-04-037,5107,5707,5007,560122,9001,890
2019-04-027,5207,5607,4907,500126,5001,875
2019-04-017,4007,5407,3807,440165,9001,860
2019-03-297,3007,3007,1707,220190,1001,805
2019-03-287,3507,3707,1807,190164,3001,797.50
2019-03-277,4207,4807,4107,44084,4001,860
2019-03-267,3607,5107,3307,510112,0001,877.50
2019-03-257,3407,3507,2307,26068,3001,815
2019-03-227,4207,4907,3807,460104,0001,865
2019-03-207,4407,5207,4207,49059,8001,872.50
2019-03-197,4607,4907,3907,45060,3001,862.50
2019-03-187,4907,5007,4107,47082,7001,867.50
2019-03-157,3107,5007,3007,400175,4001,850
2019-03-147,5507,5607,4207,42086,9001,855
2019-03-137,4607,5407,4407,48056,9001,870
2019-03-127,4207,6207,4207,53087,0001,882.50
2019-03-117,3607,4207,3507,38051,2001,845
2019-03-087,4307,4807,3507,35094,4001,837.50
2019-03-077,4107,5407,4107,510103,9001,877.50
2019-03-067,4907,5607,4707,51099,5001,877.50
2019-03-057,6907,7207,4807,500169,3001,875
2019-03-047,6807,8107,6407,760142,8001,940
2019-03-017,5607,6107,5207,580114,8001,895
2019-02-287,6207,6707,5307,590113,1001,897.50
2019-02-277,5607,5907,4907,560128,7001,890
2019-02-267,6007,6107,5307,57090,1001,892.50
2019-02-257,5507,5607,5007,540111,9001,885
2019-02-227,5007,5307,3907,530179,5001,882.50
2019-02-217,6507,6807,5007,530182,9001,882.50
2019-02-207,6007,6707,5507,60093,1001,900
2019-02-197,5507,5907,5007,56096,7001,890
2019-02-187,5707,6007,5107,560102,6001,890
2019-02-157,4107,4807,3907,42085,1001,855
2019-02-147,5707,6007,4707,50082,4001,875
2019-02-137,4907,5307,4107,52089,3001,880
2019-02-127,2507,4507,2107,37093,0001,842.50
2019-02-087,2007,2607,1107,190192,0001,797.50
2019-02-077,4307,4907,2707,450193,6001,862.50
2019-02-067,6007,8007,4307,530456,6001,882.50
2019-02-057,2107,3607,1507,230361,9001,807.50
2019-02-047,2307,2807,1907,230180,9001,807.50
2019-02-017,1607,2307,1507,210147,7001,802.50
2019-01-317,2407,2707,2007,20090,5001,800
2019-01-307,0807,2107,0707,120205,4001,780
2019-01-297,0607,1106,8807,040405,1001,760
2019-01-287,2607,3107,2307,25096,0001,812.50
2019-01-257,2707,3407,2507,280119,3001,820
2019-01-247,2507,3007,1907,270123,2001,817.50
2019-01-237,2807,3507,2307,270106,1001,817.50
2019-01-227,4407,4507,3507,37049,3001,842.50
2019-01-217,4507,4907,3807,42076,7001,855
2019-01-187,3807,5007,3607,400145,4001,850
2019-01-177,3607,3807,2607,290107,3001,822.50
2019-01-167,3007,3807,2107,290232,8001,822.50
2019-01-157,0207,2507,0207,210138,6001,802.50
2019-01-117,1107,1507,0607,09069,8001,772.50
2019-01-107,0407,1007,0007,060168,9001,765
2019-01-097,1507,1807,0307,080135,1001,770
2019-01-087,0207,2306,9807,130238,2001,782.50
2019-01-076,9106,9806,8806,920167,0001,730
2019-01-046,8106,8406,5606,780402,9001,695

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