[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 
2017-08-177500.007640.007440.007630.001682001275166000
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
2016-12-127380.007380.007220.007300.0099200724365000
2016-12-097360.007400.007310.007340.00114500841008000
2016-12-087250.007320.007180.007290.0086700628478000
2016-12-077110.007180.007080.007160.00111000792388000
2016-12-067040.007110.007010.007070.001510001066058000
2016-12-057070.007070.006920.006970.002156001501540000
2016-12-027160.007220.007050.007080.002161001538083000
2016-12-017160.007280.007080.007200.002015001450147000
2016-11-307080.007110.007000.007010.001552001094143000
2016-11-297140.007170.007040.007060.001794001269008000
2016-11-287200.007230.007120.007190.002624001883409000
2016-11-257210.007400.007210.007290.002124001552054000
2016-11-247180.007190.007110.007160.001754001256425000
2016-11-227100.007150.007080.007130.00105400750848000
2016-11-217120.007170.007080.007110.001504001070977000
2016-11-186980.007090.006950.007080.001451001022947000
2016-11-176870.006930.006810.006930.003017002070817000
2016-11-167100.007120.007000.007010.00139500981914000
2016-11-157020.007080.006990.007020.00138400972015000
2016-11-146880.007040.006880.006980.00114700800005000
2016-11-116960.007010.006790.006830.001651001134653000
2016-11-107000.007060.006870.006920.002189001515871000
2016-11-096930.007020.006400.006480.003215002164286000
2016-11-086610.006960.006540.006820.004333002921227000
2016-11-076780.006850.006700.006750.001936001307579000
2016-11-046830.006940.006670.006710.003292002222357000
2016-11-027020.007060.006960.006990.00108400760266000
2016-11-017200.007220.007090.007120.002267001617736000
2016-10-317170.007310.007160.007260.002494001807443000
2016-10-287250.007280.007150.007240.004102002967139000
2016-10-277150.007300.007130.007190.002798002020156000
2016-10-267030.007140.007030.007130.001707001212748000
2016-10-257050.007120.007020.007050.00106800754312000
2016-10-247010.007060.006960.007040.001577001108209000
2016-10-216960.007060.006930.006990.002251001578487000
2016-10-206900.006940.006780.006870.002797001918259000
2016-10-196880.006930.006770.006920.002508001722451000
2016-10-186700.007040.006650.006960.003949002721867000
2016-10-176560.006670.006550.006630.00115700766801000
2016-10-146490.006600.006470.006580.00105000686373000
2016-10-136540.006590.006420.006500.00142400926343000
2016-10-126510.006630.006510.006550.00146200961348000
2016-10-116590.006680.006590.006610.0075600501041000
2016-10-076600.006610.006550.006580.0082300541162000
2016-10-066610.006660.006570.006580.00117100773162000
2016-10-056500.006630.006460.006610.001761001156954000
2016-10-046370.006450.006350.006430.00135700869036000
2016-10-036370.006460.006320.006340.00119900765606000
2016-09-306310.006380.006250.006270.002027001277128000
2016-09-296550.006580.006420.006500.00116600757857000
2016-09-286540.006610.006460.006500.001885001227366000
2016-09-276370.006640.006260.006620.002251001468335000
2016-09-266420.006480.006350.006350.0086900557126000
2016-09-236370.006460.006300.006420.00121400777446000
2016-09-216150.006380.006140.006380.001792001121413000
2016-09-206160.006210.006130.006190.002240001383437000
2016-09-166230.006300.006170.006220.0089700558522000
2016-09-156150.006240.006150.006180.00109100674489000
2016-09-146170.006270.006160.006220.0098400611976000
2016-09-136270.006320.006210.006270.00150700944300000
2016-09-126250.006280.006150.006200.00112100695925000
2016-09-096370.006450.006280.006420.00150400959478000
2016-09-086350.006370.006300.006330.0072600459275000
2016-09-076340.006420.006300.006330.00151500960684000
2016-09-066320.006390.006260.006360.001964001245480000
2016-09-056570.006600.006410.006410.001888001226222000
2016-09-026330.006520.006330.006520.002841001834850000
2016-09-016300.006440.006280.006340.001672001064651000
2016-08-316200.006410.006160.006350.002275001438782000
2016-08-306030.006100.006030.006070.0087100528878000
2016-08-295990.006090.005970.006060.00151800917899000
2016-08-265880.005930.005860.005870.00114000671404000
2016-08-255890.005950.005870.005910.0072900431284000
2016-08-245940.006010.005930.005970.0062000370321000
2016-08-235990.006000.005900.005910.00119600708710000
2016-08-226010.006020.005900.006020.00105800632408000
2016-08-195920.006040.005910.005990.00113800680547000
2016-08-185920.005990.005910.005930.00126900754992000
2016-08-175940.006040.005940.006020.00131000785880000
2016-08-166110.006180.006010.006030.00138100840530000
2016-08-156110.006210.006060.006080.00105500646807000
2016-08-125960.006200.005890.006170.002548001557091000

   ※ 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。 

s7db.com Twitter Blog