トリケミカル研究所(4369)の株価時系列情報
トリケミカル研究所(4369)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 555 | 564 | 552 | 552 | 11,000 |
2007/12/27 | 582 | 610 | 555 | 555 | 81,000 |
2007/12/26 | 520 | 523 | 520 | 520 | 7,000 |
2007/12/25 | 524 | 524 | 495 | 502 | 9,000 |
2007/12/21 | 505 | 505 | 480 | 490 | 49,000 |
2007/12/20 | 520 | 530 | 505 | 505 | 26,000 |
2007/12/19 | 553 | 553 | 520 | 530 | 20,000 |
2007/12/18 | 550 | 553 | 550 | 553 | 3,000 |
2007/12/17 | 577 | 594 | 570 | 570 | 6,000 |
2007/12/14 | 585 | 600 | 585 | 587 | 16,000 |
2007/12/13 | 585 | 600 | 582 | 595 | 10,000 |
2007/12/12 | 600 | 600 | 591 | 592 | 9,000 |
2007/12/11 | 613 | 613 | 600 | 601 | 9,000 |
2007/12/10 | 588 | 625 | 588 | 613 | 13,000 |
2007/12/07 | 599 | 599 | 579 | 580 | 8,000 |
2007/12/06 | 602 | 602 | 566 | 599 | 22,000 |
2007/12/05 | 635 | 635 | 600 | 600 | 7,000 |
2007/12/04 | 640 | 640 | 635 | 635 | 7,000 |
2007/12/03 | 640 | 640 | 622 | 631 | 10,000 |
2007/11/30 | 650 | 655 | 640 | 640 | 9,000 |
2007/11/29 | 650 | 651 | 650 | 650 | 17,000 |
2007/11/28 | 645 | 650 | 645 | 650 | 4,000 |
2007/11/27 | 641 | 641 | 640 | 640 | 4,000 |
2007/11/26 | 650 | 650 | 650 | 650 | 2,000 |
2007/11/22 | 645 | 646 | 640 | 646 | 3,000 |
2007/11/20 | 640 | 640 | 640 | 640 | 7,000 |
2007/11/19 | 666 | 666 | 665 | 665 | 12,000 |
2007/11/16 | 670 | 670 | 645 | 665 | 6,000 |
2007/11/15 | 691 | 694 | 690 | 690 | 14,000 |
2007/11/14 | 680 | 690 | 680 | 690 | 4,000 |
2007/11/13 | 665 | 667 | 665 | 665 | 8,000 |
2007/11/12 | 670 | 670 | 660 | 660 | 20,000 |
2007/11/09 | 651 | 670 | 651 | 670 | 2,000 |
2007/11/08 | 652 | 653 | 640 | 650 | 33,000 |
2007/11/07 | 678 | 681 | 665 | 670 | 42,000 |
2007/11/06 | 697 | 700 | 675 | 675 | 53,000 |
2007/11/05 | 705 | 710 | 690 | 697 | 22,000 |
2007/11/02 | 700 | 705 | 690 | 705 | 11,000 |
2007/11/01 | 710 | 722 | 695 | 700 | 21,000 |
2007/10/31 | 680 | 690 | 680 | 690 | 6,000 |
2007/10/30 | 691 | 692 | 670 | 673 | 26,000 |
2007/10/29 | 712 | 712 | 684 | 691 | 33,000 |
2007/10/26 | 720 | 722 | 686 | 722 | 41,000 |
2007/10/25 | 760 | 769 | 720 | 739 | 66,000 |
2007/10/24 | 750 | 769 | 740 | 750 | 58,000 |
2007/10/23 | 775 | 775 | 740 | 740 | 55,000 |
2007/10/22 | 700 | 755 | 692 | 755 | 28,000 |
2007/10/19 | 760 | 775 | 741 | 750 | 167,000 |
2007/10/18 | 735 | 754 | 704 | 750 | 103,000 |
2007/10/17 | 685 | 735 | 680 | 731 | 116,000 |
2007/10/16 | 682 | 692 | 660 | 680 | 74,000 |
2007/10/15 | 640 | 713 | 640 | 685 | 242,000 |
2007/10/12 | 600 | 625 | 596 | 616 | 49,000 |
2007/10/11 | 624 | 624 | 594 | 594 | 69,000 |
2007/10/10 | 631 | 639 | 601 | 624 | 47,000 |
2007/10/09 | 585 | 660 | 585 | 625 | 158,000 |
2007/10/05 | 590 | 595 | 577 | 579 | 28,000 |
2007/10/04 | 597 | 597 | 575 | 587 | 61,000 |
2007/10/03 | 580 | 581 | 568 | 577 | 80,000 |
2007/10/02 | 600 | 600 | 562 | 570 | 104,000 |
2007/10/01 | 615 | 615 | 592 | 600 | 85,000 |
2007/09/28 | 620 | 625 | 605 | 611 | 70,000 |
2007/09/27 | 600 | 600 | 575 | 596 | 22,000 |
2007/09/26 | 575 | 602 | 575 | 600 | 67,000 |
2007/09/25 | 545 | 568 | 545 | 568 | 80,000 |
2007/09/21 | 561 | 565 | 520 | 540 | 92,000 |
2007/09/20 | 578 | 584 | 545 | 579 | 109,000 |
2007/09/19 | 620 | 640 | 575 | 594 | 156,000 |
2007/09/18 | 583 | 623 | 583 | 623 | 262,000 |
2007/09/14 | 550 | 554 | 500 | 523 | 58,000 |
2007/09/13 | 630 | 630 | 530 | 531 | 278,000 |
2007/09/12 | 653 | 653 | 630 | 630 | 15,000 |
2007/09/11 | 675 | 675 | 642 | 660 | 26,000 |
2007/09/10 | 667 | 690 | 660 | 670 | 35,000 |
2007/09/07 | 700 | 710 | 680 | 700 | 24,000 |
2007/09/06 | 671 | 698 | 666 | 698 | 13,000 |
2007/09/05 | 713 | 723 | 670 | 671 | 55,000 |
2007/09/04 | 711 | 735 | 681 | 715 | 81,000 |
2007/09/03 | 665 | 713 | 642 | 712 | 66,000 |
2007/08/31 | 658 | 674 | 640 | 659 | 46,000 |
2007/08/30 | 685 | 685 | 646 | 660 | 61,000 |
2007/08/29 | 625 | 677 | 620 | 670 | 42,000 |
2007/08/28 | 631 | 680 | 611 | 662 | 83,000 |
2007/08/27 | 696 | 699 | 645 | 645 | 53,000 |
2007/08/24 | 704 | 704 | 656 | 676 | 101,000 |
2007/08/23 | 718 | 738 | 694 | 719 | 207,000 |
2007/08/22 | 629 | 679 | 600 | 679 | 113,000 |
2007/08/21 | 641 | 664 | 595 | 623 | 161,000 |
2007/08/20 | 697 | 729 | 620 | 666 | 120,000 |
2007/08/17 | 751 | 773 | 641 | 677 | 287,000 |
2007/08/16 | 779 | 792 | 722 | 735 | 507,000 |
2007/08/15 | 710 | 799 | 691 | 780 | 749,000 |
2007/08/14 | 649 | 729 | 630 | 729 | 321,000 |
2007/08/13 | 587 | 633 | 576 | 629 | 166,000 |
2007/08/10 | 565 | 567 | 530 | 567 | 100,000 |
2007/08/09 | 574 | 585 | 503 | 575 | 239,000 |
2007/08/08 | 573 | 639 | 550 | 556 | 425,000 |
2007/08/07 | 708 | 718 | 590 | 590 | 1,452,000 |
2007/08/06 | 689 | 749 | 670 | 690 | 2,852,000 |
2007/08/03 | 640 | 740 | 640 | 740 | 7,270,000 |