[4114 東証1部] 日本触媒 日足 時系列データ

[4114 東証1部] 日本触媒 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-157890.007960.007860.007910.0098300777375000
2017-12-147940.007980.007850.007970.001300001032322000
2017-12-137970.007970.007850.007880.001383001091388000
2017-12-128010.008050.007930.007960.0079900637245000
2017-12-117980.008010.007930.008010.0068000542377000
2017-12-087830.007950.007830.007940.001528001206705000
2017-12-077910.007970.007900.007940.00121600965032000
2017-12-068020.008020.007870.007920.001851001467151000
2017-12-057900.008040.007900.007980.001891001508689000
2017-12-047930.007970.007870.007900.001397001106604000
2017-12-017890.007920.007850.007900.001546001219958000
2017-11-307830.007850.007750.007830.002265001768968000
2017-11-297930.007950.007870.007920.0088400699286000
2017-11-287840.007900.007810.007850.00107100841009000
2017-11-277960.007980.007820.007850.001672001316455000
2017-11-247900.007980.007870.007960.002147001702450000
2017-11-228190.008200.008130.008140.001543001258869000
2017-11-218080.008100.008010.008040.0095400767427000
2017-11-208010.008050.008000.008020.0059300475524000
2017-11-178190.008200.008010.008050.00115200930218000
2017-11-167930.008170.007920.008110.0099900806153000
2017-11-158140.008150.007970.007980.001495001200690000
2017-11-148250.008250.008140.008190.002037001670487000
2017-11-138430.008430.008330.008330.00103300864341000
2017-11-108330.008440.008300.008380.001751001466572000
2017-11-098550.008600.008340.008430.002302001954295000
2017-11-088520.008560.008410.008500.001554001321030000
2017-11-078400.008700.008330.008610.003931003351997000
2017-11-068550.008600.008410.008420.001474001249047000
2017-11-028570.008570.008490.008510.0093000792630000
2017-11-018520.008550.008460.008520.00106200903949000
2017-10-318580.008610.008500.008510.001339001143503000
2017-10-308590.008650.008510.008640.002049001763867000
2017-10-278820.008850.008590.008650.003759003251952000
2017-10-268310.008400.008290.008370.001197001000510000
2017-10-258420.008450.008290.008300.001504001254274000
2017-10-248320.008410.008310.008400.001296001084938000
2017-10-238310.008330.008240.008310.0089800745371000
2017-10-208180.008240.008130.008230.001393001143075000
2017-10-198140.008180.008070.008110.0089000721922000
2017-10-188130.008140.008060.008100.0093700757997000
2017-10-178180.008190.008090.008180.0094800772318000
2017-10-168190.008210.008150.008170.00102000834327000
2017-10-138140.008240.008100.008190.0082500674148000
2017-10-128320.008340.008220.008240.0077400639675000
2017-10-118280.008330.008230.008320.001680001394282000
2017-10-108030.008230.008030.008230.001746001428243000
2017-10-068010.008040.007980.008030.0094400756224000
2017-10-058070.008070.007930.007970.0075600604644000
2017-10-048130.008130.007990.008000.0096500775041000
2017-10-038110.008120.008040.008070.00104000838751000
2017-10-028030.008060.007960.008050.002193001761851000
2017-09-297950.007970.007870.007950.00125500994277000
2017-09-287980.008000.007900.007980.001978001572319000
2017-09-278000.008040.007920.007950.001305001037208000
2017-09-268030.008060.007990.008060.001338001075492000
2017-09-258040.008080.007980.008040.001300001044198000
2017-09-228090.008120.007930.008040.001756001407137000
2017-09-218170.008180.008120.008130.00116900952311000
2017-09-208220.008220.008110.008160.00114200933080000
2017-09-198140.008240.008110.008190.001256001028628000
2017-09-158030.008110.008020.008070.001794001448328000
2017-09-148090.008140.008030.008090.001330001076782000
2017-09-138020.008080.008020.008030.00111900900138000
2017-09-127970.008030.007930.007970.001482001181408000
2017-09-117870.007960.007860.007900.001300001028955000
2017-09-087780.007860.007770.007790.001295001009888000
2017-09-077770.007890.007750.007870.002275001781654000
2017-09-067500.007620.007480.007620.0093800708128000
2017-09-057650.007700.007550.007570.001570001193915000
2017-09-047670.007750.007660.007680.00105300809483000
2017-09-017900.007900.007750.007770.001293001009298000
2017-08-317880.007980.007830.007840.002564002025351000
2017-08-307610.007690.007580.007660.00117100894249000
2017-08-297550.007650.007520.007610.00113700864783000
2017-08-287620.007700.007550.007680.001971001506238000
2017-08-257470.007490.007400.007470.00116100866360000
2017-08-247420.007460.007390.007450.0087000646188000
2017-08-237480.007490.007400.007420.00102300761514000
2017-08-227440.007510.007430.007450.001574001174805000
2017-08-217470.007480.007430.007440.0066900498738000
2017-08-187540.007550.007430.007460.00103500775478000
2017-08-177500.007640.007440.007630.001682001275166000
2017-08-167380.007510.007380.007490.001414001055240000
2017-08-157310.007340.007290.007300.00112100819265000
2017-08-147270.007350.007260.007290.001693001235435000
2017-08-107470.007530.007340.007420.001663001232802000
2017-08-097530.007530.007410.007440.002018001503042000
2017-08-087710.007710.007480.007570.001855001403272000
2017-08-077750.007770.007670.007730.001790001384122000
2017-08-047500.007740.007500.007720.004078003115548000
2017-08-037230.007350.007230.007350.001782001301576000
2017-08-027340.007340.007280.007280.00100200732586000
2017-08-017250.007320.007250.007300.00102900749643000
2017-07-317210.007260.007180.007230.001398001010504000
2017-07-287200.007240.007170.007230.00128400925455000
2017-07-277220.007290.007180.007230.00129000933850000
2017-07-267230.007260.007180.007220.001700001225138000
2017-07-257250.007260.007210.007210.00103200747050000
2017-07-247220.007240.007170.007220.00121900878995000
2017-07-217210.007270.007200.007230.001481001071599000
2017-07-207230.007240.007200.007230.00135100974784000
2017-07-197230.007280.007190.007190.00111500805349000
2017-07-187320.007320.007210.007260.00100600730104000
2017-07-147230.007360.007230.007350.0095600699520000
2017-07-137290.007300.007230.007250.0044800324923000
2017-07-127280.007300.007240.007280.0065900479019000
2017-07-117230.007370.007220.007350.0089400654361000
2017-07-107270.007300.007180.007230.0087300630983000
2017-07-077130.007270.007130.007220.00109600791871000
2017-07-067170.007220.007160.007200.00107900775436000
2017-07-057230.007290.007210.007270.00116000841382000
2017-07-047230.007230.007170.007190.00101300728932000
2017-07-037200.007240.007170.007200.00101700731548000
2017-06-307200.007230.007150.007230.001546001112015000
2017-06-297270.007350.007250.007320.001422001038475000
2017-06-287380.007390.007300.007340.002243001649095000
2017-06-277110.007220.007110.007210.001512001085966000
2017-06-267050.007120.007010.007040.00127100896229000
2017-06-237120.007130.007070.007100.0099200704243000
2017-06-227020.007110.007020.007080.00103800734673000
2017-06-217130.007150.007010.007020.001416001000494000
2017-06-207090.007170.007090.007130.001428001019055000
2017-06-196970.007070.006940.007030.001722001209285000
2017-06-166980.007090.006970.006980.002480001736375000
2017-06-157060.007070.006980.007000.002276001596894000
2017-06-147110.007120.006940.007030.004566003208300000
2017-06-137330.007340.007240.007260.002039001486506000
2017-06-127340.007390.007230.007370.005636004126929000
2017-06-096910.006940.006790.006840.002444001678626000
2017-06-086950.007000.006880.006950.002604001809465000
2017-06-076850.006940.006820.006910.001815001250843000
2017-06-066870.006920.006830.006840.001935001329845000
2017-06-056900.006900.006820.006840.001478001012193000
2017-06-026880.006910.006830.006910.002369001629354000
2017-06-016740.006840.006730.006820.002186001487892000
2017-05-316700.006770.006690.006760.002222001497130000
2017-05-306630.006760.006610.006750.001977001323404000
2017-05-296720.006720.006650.006670.002177001453884000
2017-05-266820.006840.006750.006760.001575001069130000
2017-05-256790.006800.006710.006760.002397001617301000
2017-05-246940.006950.006780.006810.002778001897832000
2017-05-237040.007070.006950.006960.001538001075522000
2017-05-226980.007050.006960.007040.001632001144120000
2017-05-196980.006990.006900.006960.001558001082652000
2017-05-186980.007020.006910.006970.001704001186652000
2017-05-177080.007110.007050.007080.00107500760971000
2017-05-167190.007230.007110.007160.00137600985905000
2017-05-157170.007200.007100.007140.002792001995985000
2017-05-127150.007220.007060.007080.002443001742600000
2017-05-117040.007180.007040.007100.003591002551214000
2017-05-107150.007160.006930.006940.004764003336766000
2017-05-097520.007580.007080.007160.005688004155695000
2017-05-087450.007490.007430.007460.003281002446471000
2017-05-027510.007530.007390.007400.001917001426736000
2017-05-017480.007550.007440.007480.00122800919260000
2017-04-287450.007530.007420.007490.00121300906855000
2017-04-277490.007550.007480.007540.00106400799819000
2017-04-267460.007540.007430.007540.00109000817390000
2017-04-257360.007430.007320.007430.00105300777204000
2017-04-247390.007430.007300.007340.00107800792322000
2017-04-217230.007300.007170.007290.00109500793951000
2017-04-207200.007220.007140.007150.0071300511521000
2017-04-197060.007190.007060.007180.0085800613957000
2017-04-187180.007240.007100.007120.0084200602216000
2017-04-176990.007090.006990.007060.0086000606177000
2017-04-147110.007110.007010.007020.0080400567224000
2017-04-137030.007120.007000.007110.00139200982879000
2017-04-127180.007210.007120.007130.00109100780599000
2017-04-117160.007260.007160.007220.00129500935802000
2017-04-107200.007300.007200.007290.00134200974915000
2017-04-077290.007390.007190.007240.001693001230388000
2017-04-067310.007340.007180.007180.00129800939977000
2017-04-057360.007390.007240.007300.001594001163312000
2017-04-047460.007490.007300.007370.002215001637484000
2017-04-037630.007630.007380.007450.002305001721639000
2017-03-317660.007730.007580.007580.002103001609086000
2017-03-307600.007640.007540.007560.001505001142682000
2017-03-297730.007830.007650.007720.001439001111439000
2017-03-287720.007800.007660.007730.00118200912889000
2017-03-277580.007660.007560.007600.0095500726448000
2017-03-247590.007700.007560.007640.00103200789441000
2017-03-237550.007590.007470.007510.001509001132878000
2017-03-227660.007730.007530.007570.002121001613197000
2017-03-217760.007890.007730.007850.00117100915877000
2017-03-177880.007900.007810.007830.001333001045638000
2017-03-167770.007890.007770.007880.0088500694641000
2017-03-157850.007880.007800.007850.0087800688499000
2017-03-147890.007930.007850.007900.00100600793474000
2017-03-137780.007990.007750.007890.002142001690869000
2017-03-107740.007800.007690.007780.001445001120040000
2017-03-097590.007710.007560.007700.00125700963479000
2017-03-087620.007620.007560.007580.0087700665335000
2017-03-077610.007660.007580.007640.001611001228739000
2017-03-067580.007630.007520.007610.0092500702135000
2017-03-037610.007640.007540.007560.00113800861752000
2017-03-027650.007700.007570.007640.001862001419147000
2017-03-017520.007550.007430.007550.002237001678303000
2017-02-287430.007480.007370.007430.002400001784491000
2017-02-277430.007430.007280.007320.001624001191481000
2017-02-247440.007440.007360.007400.001402001037493000
2017-02-237550.007620.007450.007480.001882001410276000
2017-02-227550.007550.007460.007490.001440001077916000
2017-02-217470.007500.007420.007480.00108300808455000
2017-02-207410.007490.007380.007470.00134200998010000
2017-02-177690.007690.007400.007430.003308002472440000
2017-02-167740.007740.007600.007690.002708002078704000
2017-02-157810.007930.007760.007860.001922001513072000
2017-02-147810.007990.007740.007740.003109002439025000
2017-02-137620.007650.007540.007650.001900001445448000
2017-02-107590.007610.007510.007570.001387001048546000
2017-02-097490.007510.007380.007480.001816001357906000
2017-02-087360.007490.007360.007470.001411001051310000
2017-02-077270.007500.007250.007450.002544001888238000
2017-02-067190.007320.007070.007240.006441004644924000
2017-02-037700.007780.007590.007690.001749001344702000
2017-02-027910.007910.007690.007730.001716001335960000
2017-02-017700.007830.007660.007820.001790001394093000
2017-01-317780.007870.007750.007790.001783001391611000
2017-01-307840.007900.007840.007900.0099100780941000
2017-01-277970.007990.007830.007890.002170001715627000
2017-01-267910.008020.007870.008020.001533001222370000
2017-01-257870.007900.007810.007840.0074900587994000
2017-01-247780.007840.007730.007750.00124200964806000
2017-01-237800.007910.007730.007830.002112001655730000
2017-01-207730.007870.007660.007740.002633002041910000
2017-01-197760.007830.007710.007760.001435001114509000
2017-01-187420.007610.007380.007610.002126001600696000
2017-01-177510.007560.007420.007420.001476001103085000
2017-01-167450.007560.007450.007550.0092700697048000
2017-01-137510.007580.007510.007540.0084900639643000
2017-01-127570.007580.007450.007510.001698001274982000
2017-01-117660.007660.007590.007610.0070500537412000
2017-01-107500.007680.007500.007580.002085001580853000
2017-01-067490.007570.007460.007540.0096800728668000
2017-01-057600.007640.007500.007540.002029001533170000
2017-01-047300.007530.007270.007520.001838001370815000
2016-12-307250.007310.007170.007300.00133000965169000
2016-12-297380.007420.007250.007290.002033001484243000
2016-12-287310.007470.007300.007450.001726001276596000
2016-12-277470.007530.007430.007480.001395001042758000
2016-12-267500.007530.007430.007440.0053200397143000
2016-12-227450.007470.007360.007460.00130400966824000
2016-12-217540.007540.007370.007430.002519001874047000
2016-12-207410.007520.007370.007510.001892001412425000
2016-12-197300.007380.007280.007370.001594001170840000
2016-12-167350.007360.007230.007250.001987001447118000
2016-12-157300.007350.007210.007280.00103600753694000
2016-12-147350.007350.007250.007290.0068600499902000
2016-12-137270.007310.007230.007310.0089700652984000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter