[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 
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
2016-08-105770.005980.005750.005960.002935001732067000
2016-08-096000.006010.005740.005830.004312002529304000
2016-08-086040.006070.005980.006040.003221001937594000
2016-08-055870.005950.005730.005950.003809002228581000
2016-08-046020.006050.005750.005850.005268003077887000
2016-08-036250.006420.006250.006330.00157500997398000
2016-08-026470.006520.006410.006430.001798001162118000
2016-08-016520.006600.006430.006570.002408001576068000
2016-07-296680.006680.006370.006530.003564002323527000
2016-07-286530.006700.006490.006660.002359001563709000
2016-07-276280.006560.006240.006530.003731002415805000
2016-07-266200.006220.006120.006180.00138900856798000
2016-07-256190.006280.006190.006200.00108300674491000
2016-07-226210.006270.006100.006220.001865001153286000
2016-07-216270.006400.006250.006380.001660001054487000
2016-07-206170.006210.006090.006200.001685001037833000
2016-07-196310.006310.006140.006280.002215001385774000
2016-07-156320.006430.006300.006310.001698001079063000
2016-07-146230.006300.006150.006270.00154700965872000
2016-07-136290.006340.006220.006240.002069001300798000
2016-07-126050.006200.006030.006120.00162400996338000
2016-07-115850.006000.005810.005950.001848001097215000
2016-07-085710.005800.005710.005740.002188001259250000
2016-07-075710.005760.005660.005710.002068001180069000
2016-07-065750.005760.005620.005700.001797001021091000
2016-07-056000.006010.005860.005900.001777001050191000
2016-07-045940.005990.005880.005970.00154000916756000
2016-07-015830.006090.005730.005980.003258001936875000
2016-06-305950.005960.005820.005830.004203002466158000
2016-06-295900.005960.005820.005920.002236001321213000
2016-06-285880.005960.005790.005910.002469001456751000
2016-06-276060.006140.006020.006050.001842001118016000
2016-06-246550.006570.005950.006010.003569002215313000
2016-06-236410.006580.006370.006550.001638001067950000
2016-06-226380.006450.006310.006400.001787001140799000
2016-06-216260.006380.006190.006360.001665001049749000
2016-06-206420.006510.006400.006410.002244001445561000
2016-06-176320.006410.006280.006340.003064001947886000
2016-06-166410.006420.006190.006230.003953002476801000
2016-06-156360.006540.006270.006460.003653002352565000
2016-06-146320.006320.006210.006260.002564001603138000
2016-06-136440.006490.006380.006380.002152001380569000
2016-06-106530.006620.006500.006560.001799001179139000
2016-06-096580.006690.006560.006610.002894001913947000
2016-06-086570.006710.006560.006640.003395002246071000
2016-06-076600.006920.006580.006720.006267004235408000
2016-06-066250.006440.006230.006420.002009001278807000
2016-06-036340.006390.006270.006340.001905001203812000
2016-06-026500.006500.006280.006290.002638001674160000
2016-06-016620.006640.006500.006530.002995001964617000
2016-05-316570.006660.006540.006640.002223001470652000
2016-05-306550.006590.006460.006570.002601001700897000
2016-05-276370.006580.006320.006520.004555002953339000
2016-05-266510.006520.006350.006420.002725001751569000
2016-05-256360.006560.006350.006440.007509004838907000
2016-05-246210.006220.006110.006130.001721001059700000
2016-05-236280.006330.006140.006230.002780001729492000
2016-05-206100.006280.006100.006280.002717001691587000
2016-05-196130.006160.006080.006110.001796001098275000
2016-05-186090.006160.006050.006120.002922001783824000
2016-05-175930.006140.005900.006120.003321002012044000
2016-05-166000.006010.005830.005850.002734001611186000
2016-05-135900.006090.005820.006060.006336003809541000
2016-05-125280.005490.005270.005490.003034001639954000
2016-05-115350.005400.005280.005350.004739002527495000
2016-05-105550.005760.005060.005240.006075003268947000
2016-05-095610.005680.005540.005540.002300001289818000
2016-05-065540.005640.005490.005520.002070001144361000
2016-05-025590.005650.005510.005550.00176300980057000
2016-04-286030.006110.005760.005790.002345001387534000
2016-04-276070.006070.005920.005990.00165800991256000
2016-04-266100.006100.005950.006030.001713001031934000
2016-04-256230.006240.006100.006120.002230001370314000
2016-04-225950.006100.005910.006080.002170001305821000
2016-04-216060.006060.005940.006030.001725001036165000
2016-04-205980.006000.005890.005920.002429001441014000
2016-04-195810.005890.005810.005880.00148000866339000
2016-04-185590.005730.005580.005680.001913001084399000
2016-04-155800.005850.005710.005800.001905001102339000
2016-04-145780.005910.005760.005880.002863001675851000
2016-04-135600.005690.005580.005670.00175200989458000
2016-04-125380.005540.005380.005510.002255001240182000
2016-04-115420.005420.005280.005400.002277001221563000
2016-04-085250.005600.005220.005510.003505001909181000
2016-04-075200.005360.005160.005330.004387002320712000
2016-04-065250.005330.005090.005140.004579002372151000
2016-04-055480.005480.005330.005340.002613001403190000
2016-04-045460.005590.005430.005480.002377001305700000
2016-04-015730.005750.005460.005480.003444001910705000
2016-03-315840.005850.005730.005730.003200001848078000
2016-03-305760.005940.005750.005820.003763002197266000
2016-03-295800.005880.005790.005840.001737001013414000
2016-03-285880.005910.005790.005890.00164900967083000
2016-03-255820.005820.005710.005790.002424001398649000
2016-03-245810.005850.005750.005750.002146001240337000
2016-03-235810.005880.005790.005840.003044001776164000
2016-03-225770.005840.005740.005760.002927001693469000
2016-03-185770.005800.005670.005730.003921002247881000
2016-03-176010.006050.005750.005780.004796002814223000
2016-03-165960.006060.005930.005970.002489001491344000
2016-03-156120.006130.006020.006060.003157001916598000
2016-03-146130.006190.006080.006140.002917001789934000
2016-03-115970.006110.005950.006060.002850001718203000
2016-03-105900.006070.005880.006030.003335002002715000
2016-03-096070.006090.005880.005900.003324001976249000
2016-03-086080.006150.005930.006080.003242001965598000
2016-03-076100.006180.006040.006060.003036001849397000
2016-03-045880.006160.005880.006030.004821002899957000
2016-03-035850.005940.005800.005920.004931002894176000
2016-03-025780.005910.005720.005860.004551002659191000
2016-03-015670.005720.005520.005680.007906004461352000
2016-02-295930.005990.005640.005640.0011550006681392000
2016-02-266300.006330.006010.006030.005932003632177000
2016-02-256280.006370.006110.006360.004864003049088000
2016-02-246580.006580.006280.006380.005326003395635000
2016-02-236940.007020.006790.006810.001482001018340000
2016-02-226650.006830.006640.006790.001907001293045000
2016-02-197040.007090.006700.006750.003289002244185000
2016-02-187200.007250.007110.007140.001848001321890000
2016-02-176940.007010.006840.006940.002100001454715000
2016-02-166950.007110.006850.007020.002974002087002000
2016-02-156600.007060.006590.006980.006710004546348000
2016-02-126340.006450.006260.006260.004251002699988000
2016-02-106830.006920.006550.006670.002346001573232000
2016-02-097060.007100.006850.006890.002478001724834000
2016-02-087080.007410.007060.007340.002693001953985000
2016-02-057200.007290.007150.007250.002172001568120000
2016-02-047310.007520.007260.007320.002791002052245000
2016-02-037480.007560.007350.007460.002334001734507000
2016-02-027800.007880.007670.007730.001795001393714000
2016-02-018190.008190.007950.007980.002476001989000000
2016-01-297560.007800.007510.007780.004524003454368000
2016-01-287530.007600.007450.007520.004157003127449000
2016-01-277510.007550.007390.007530.001953001460335000
2016-01-267490.007510.007360.007370.001388001028952000
2016-01-257590.007650.007500.007600.002696002041395000
2016-01-227400.007580.007350.007580.001555001162952000
2016-01-217390.007570.007200.007200.002246001657754000
2016-01-207650.007710.007390.007390.002683002013299000
2016-01-197650.007750.007610.007670.002348001798802000
2016-01-187740.007780.007650.007750.002227001722124000
2016-01-158000.008090.007880.007940.003527002808659000
2016-01-147770.007900.007760.007860.002613002045805000
2016-01-137830.008030.007790.008000.002780002213332000
2016-01-128050.008050.007680.007680.003442002671045000
2016-01-087980.008130.007930.008050.002025001631792000
2016-01-078340.008340.008090.008100.002482002021316000
2016-01-068380.008440.008230.008260.001859001540868000
2016-01-058200.008310.008160.008280.002336001929012000
2016-01-048360.008420.008200.008220.002345001942276000
2015-12-308660.008670.008450.008470.002960002522500000
2015-12-298740.008800.008610.008750.001180001031059000
2015-12-288540.008720.008540.008690.00101300877571000
2015-12-258620.008680.008540.008540.001416001215345000
2015-12-248750.008820.008620.008660.002340002036663000
2015-12-228820.008910.008680.008740.003176002778497000
2015-12-218880.008910.008760.008890.001979001750566000
2015-12-189080.009190.008920.008920.003120002810876000
2015-12-179210.009220.009050.009060.002572002338846000
2015-12-169110.009160.009040.009160.00101300923924000
2015-12-159100.009150.008960.008960.001142001030508000
2015-12-148920.009120.008920.009100.001300001173937000
2015-12-118980.009250.008980.009180.001516001381882000
2015-12-109200.009300.009110.009130.001717001574539000
2015-12-099430.009430.009260.009300.001701001588344000
2015-12-089580.009590.009420.009440.001340001269204000
2015-12-079700.009800.009560.009570.001787001726736000
2015-12-049460.009590.009380.009500.001859001764961000
2015-12-039550.009600.009400.009580.002302002191656000
2015-12-029480.009500.009360.009400.002249002115669000

   ※ 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