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 |
---|---|---|---|---|---|
2008/12/30 | 139 | 140 | 133 | 134 | 26,600 |
2008/12/29 | 136 | 140 | 131 | 140 | 46,500 |
2008/12/26 | 124 | 135 | 122 | 135 | 84,200 |
2008/12/25 | 121 | 124 | 120 | 121 | 61,200 |
2008/12/24 | 120 | 130 | 120 | 123 | 155,600 |
2008/12/22 | 118 | 140 | 118 | 140 | 148,700 |
2008/12/19 | 133 | 146 | 128 | 132 | 185,500 |
2008/12/18 | 149 | 150 | 136 | 148 | 132,800 |
2008/12/17 | 162 | 163 | 143 | 154 | 70,200 |
2008/12/16 | 161 | 166 | 161 | 166 | 15,100 |
2008/12/15 | 162 | 167 | 162 | 167 | 5,400 |
2008/12/12 | 166 | 166 | 161 | 163 | 5,200 |
2008/12/11 | 165 | 172 | 165 | 170 | 16,100 |
2008/12/10 | 165 | 169 | 162 | 169 | 9,400 |
2008/12/09 | 168 | 169 | 162 | 167 | 3,300 |
2008/12/08 | 165 | 168 | 158 | 168 | 8,000 |
2008/12/05 | 159 | 159 | 155 | 157 | 11,800 |
2008/12/04 | 166 | 166 | 160 | 160 | 7,300 |
2008/12/03 | 167 | 167 | 160 | 160 | 17,600 |
2008/12/02 | 168 | 170 | 161 | 169 | 24,200 |
2008/12/01 | 175 | 175 | 166 | 170 | 45,800 |
2008/11/28 | 170 | 173 | 166 | 171 | 22,100 |
2008/11/27 | 165 | 165 | 159 | 161 | 2,600 |
2008/11/26 | 155 | 163 | 152 | 163 | 7,400 |
2008/11/25 | 167 | 168 | 165 | 165 | 8,300 |
2008/11/21 | 153 | 159 | 150 | 159 | 18,000 |
2008/11/20 | 167 | 167 | 160 | 163 | 17,100 |
2008/11/19 | 174 | 174 | 166 | 170 | 9,800 |
2008/11/18 | 169 | 173 | 166 | 172 | 7,500 |
2008/11/17 | 174 | 180 | 169 | 170 | 6,500 |
2008/11/14 | 174 | 177 | 169 | 170 | 4,100 |
2008/11/13 | 174 | 174 | 165 | 173 | 41,200 |
2008/11/12 | 171 | 180 | 168 | 173 | 18,500 |
2008/11/11 | 174 | 174 | 170 | 170 | 17,400 |
2008/11/10 | 180 | 180 | 170 | 171 | 12,000 |
2008/11/07 | 165 | 175 | 165 | 175 | 21,100 |
2008/11/06 | 172 | 175 | 167 | 172 | 18,800 |
2008/11/05 | 184 | 187 | 173 | 180 | 87,300 |
2008/11/04 | 165 | 180 | 165 | 180 | 32,500 |
2008/10/31 | 155 | 172 | 152 | 165 | 33,800 |
2008/10/30 | 151 | 157 | 149 | 152 | 32,900 |
2008/10/29 | 167 | 169 | 150 | 152 | 32,100 |
2008/10/28 | 155 | 170 | 150 | 152 | 29,100 |
2008/10/27 | 172 | 175 | 151 | 156 | 38,500 |
2008/10/24 | 183 | 185 | 176 | 180 | 34,000 |
2008/10/23 | 182 | 193 | 182 | 187 | 30,200 |
2008/10/22 | 190 | 191 | 185 | 190 | 30,800 |
2008/10/21 | 200 | 200 | 183 | 189 | 95,500 |
2008/10/20 | 190 | 204 | 190 | 202 | 267,200 |
2008/10/17 | 286 | 306 | 259 | 270 | 26,400 |
2008/10/16 | 266 | 290 | 260 | 280 | 25,600 |
2008/10/15 | 302 | 302 | 280 | 301 | 30,300 |
2008/10/14 | 280 | 308 | 262 | 301 | 120,900 |
2008/10/10 | 244 | 258 | 214 | 249 | 89,300 |
2008/10/09 | 280 | 285 | 265 | 274 | 42,800 |
2008/10/08 | 295 | 298 | 265 | 285 | 52,100 |
2008/10/07 | 297 | 320 | 290 | 311 | 28,600 |
2008/10/06 | 335 | 340 | 319 | 321 | 31,300 |
2008/10/03 | 352 | 358 | 345 | 351 | 26,500 |
2008/10/02 | 355 | 374 | 350 | 372 | 31,400 |
2008/10/01 | 352 | 362 | 343 | 346 | 20,900 |
2008/09/30 | 352 | 362 | 333 | 362 | 26,600 |
2008/09/29 | 385 | 385 | 366 | 372 | 28,600 |
2008/09/26 | 410 | 410 | 380 | 385 | 20,100 |
2008/09/25 | 406 | 411 | 396 | 409 | 18,000 |
2008/09/24 | 390 | 401 | 390 | 395 | 16,000 |
2008/09/22 | 420 | 425 | 386 | 405 | 29,200 |
2008/09/19 | 432 | 432 | 406 | 415 | 21,300 |
2008/09/18 | 395 | 424 | 386 | 420 | 30,700 |
2008/09/17 | 445 | 472 | 410 | 420 | 59,700 |
2008/09/16 | 410 | 435 | 392 | 426 | 100,800 |
2008/09/12 | 365 | 448 | 360 | 440 | 207,500 |
2008/09/11 | 344 | 370 | 344 | 370 | 18,700 |
2008/09/10 | 339 | 341 | 321 | 339 | 13,000 |
2008/09/09 | 347 | 347 | 335 | 336 | 20,900 |
2008/09/08 | 345 | 360 | 345 | 353 | 23,200 |
2008/09/05 | 335 | 350 | 335 | 345 | 25,400 |
2008/09/04 | 347 | 354 | 340 | 353 | 15,200 |
2008/09/03 | 352 | 355 | 350 | 354 | 6,500 |
2008/09/02 | 365 | 365 | 350 | 355 | 32,200 |
2008/09/01 | 377 | 377 | 360 | 365 | 13,100 |
2008/08/29 | 368 | 383 | 357 | 380 | 11,800 |
2008/08/28 | 390 | 390 | 355 | 367 | 40,400 |
2008/08/27 | 392 | 394 | 382 | 392 | 11,800 |
2008/08/26 | 395 | 412 | 388 | 392 | 38,900 |
2008/08/25 | 360 | 393 | 356 | 391 | 29,100 |
2008/08/22 | 341 | 350 | 330 | 345 | 82,100 |
2008/08/21 | 389 | 390 | 350 | 350 | 65,600 |
2008/08/20 | 390 | 396 | 389 | 396 | 5,800 |
2008/08/19 | 401 | 405 | 391 | 392 | 17,400 |
2008/08/18 | 410 | 411 | 403 | 403 | 15,300 |
2008/08/15 | 408 | 431 | 404 | 410 | 19,000 |
2008/08/14 | 405 | 410 | 400 | 408 | 16,200 |
2008/08/13 | 400 | 404 | 398 | 404 | 6,100 |
2008/08/12 | 400 | 404 | 396 | 404 | 23,800 |
2008/08/11 | 401 | 405 | 399 | 400 | 19,700 |
2008/08/08 | 400 | 410 | 395 | 405 | 38,800 |
2008/08/07 | 399 | 406 | 395 | 400 | 24,400 |
2008/08/06 | 411 | 415 | 398 | 405 | 29,300 |
2008/08/05 | 420 | 420 | 399 | 406 | 26,400 |
2008/08/04 | 430 | 442 | 414 | 425 | 21,100 |
2008/08/01 | 456 | 456 | 431 | 442 | 12,700 |
2008/07/31 | 470 | 472 | 448 | 456 | 16,600 |
2008/07/30 | 492 | 492 | 475 | 479 | 8,500 |
2008/07/29 | 477 | 490 | 470 | 489 | 4,400 |
2008/07/28 | 498 | 498 | 480 | 481 | 2,700 |
2008/07/25 | 492 | 492 | 463 | 483 | 61,800 |
2008/07/24 | 490 | 519 | 490 | 511 | 5,700 |
2008/07/23 | 485 | 504 | 485 | 488 | 14,400 |
2008/07/22 | 510 | 510 | 480 | 485 | 24,000 |
2008/07/18 | 519 | 519 | 487 | 500 | 15,600 |
2008/07/17 | 502 | 509 | 502 | 509 | 2,900 |
2008/07/16 | 498 | 505 | 489 | 500 | 4,000 |
2008/07/15 | 510 | 518 | 490 | 518 | 15,100 |
2008/07/14 | 520 | 525 | 509 | 510 | 13,800 |
2008/07/11 | 526 | 540 | 526 | 535 | 4,400 |
2008/07/10 | 550 | 550 | 520 | 533 | 7,300 |
2008/07/09 | 557 | 561 | 552 | 555 | 8,900 |
2008/07/08 | 573 | 573 | 561 | 561 | 6,400 |
2008/07/07 | 605 | 605 | 573 | 573 | 2,500 |
2008/07/04 | 600 | 600 | 570 | 585 | 7,300 |
2008/07/03 | 584 | 600 | 582 | 600 | 4,300 |
2008/07/02 | 610 | 610 | 590 | 610 | 17,100 |
2008/07/01 | 576 | 610 | 562 | 610 | 11,000 |
2008/06/30 | 586 | 586 | 576 | 578 | 6,700 |
2008/06/27 | 577 | 578 | 515 | 576 | 13,900 |
2008/06/26 | 583 | 594 | 581 | 581 | 7,700 |
2008/06/25 | 595 | 595 | 571 | 581 | 11,600 |
2008/06/24 | 624 | 624 | 570 | 596 | 28,900 |
2008/06/23 | 616 | 628 | 602 | 628 | 13,800 |
2008/06/20 | 641 | 655 | 638 | 645 | 13,800 |
2008/06/19 | 686 | 686 | 641 | 660 | 13,300 |
2008/06/18 | 672 | 695 | 668 | 680 | 34,100 |
2008/06/17 | 643 | 680 | 641 | 672 | 33,500 |
2008/06/16 | 630 | 659 | 630 | 645 | 28,500 |
2008/06/13 | 624 | 640 | 621 | 626 | 5,500 |
2008/06/12 | 626 | 645 | 611 | 642 | 13,500 |
2008/06/11 | 618 | 646 | 610 | 646 | 15,300 |
2008/06/10 | 665 | 667 | 600 | 620 | 23,700 |
2008/06/09 | 640 | 683 | 631 | 663 | 13,000 |
2008/06/06 | 665 | 683 | 656 | 660 | 23,500 |
2008/06/05 | 655 | 686 | 654 | 660 | 71,200 |
2008/06/04 | 686 | 686 | 645 | 654 | 67,400 |
2008/06/03 | 695 | 700 | 687 | 695 | 44,700 |
2008/06/02 | 740 | 760 | 693 | 697 | 67,400 |
2008/05/30 | 830 | 850 | 740 | 777 | 74,400 |
2008/05/29 | 840 | 840 | 830 | 840 | 14,100 |
2008/05/28 | 840 | 844 | 835 | 844 | 13,900 |
2008/05/27 | 805 | 825 | 802 | 811 | 9,700 |
2008/05/26 | 859 | 859 | 802 | 825 | 7,400 |
2008/05/23 | 839 | 855 | 839 | 852 | 12,800 |
2008/05/22 | 786 | 849 | 758 | 849 | 22,600 |
2008/05/21 | 811 | 815 | 795 | 799 | 17,900 |
2008/05/20 | 812 | 834 | 801 | 834 | 15,300 |
2008/05/19 | 862 | 862 | 803 | 840 | 21,900 |
2008/05/16 | 860 | 870 | 852 | 861 | 13,200 |
2008/05/15 | 857 | 875 | 857 | 860 | 20,200 |
2008/05/14 | 860 | 860 | 845 | 848 | 6,500 |
2008/05/13 | 868 | 868 | 841 | 863 | 11,300 |
2008/05/12 | 850 | 875 | 840 | 850 | 8,800 |
2008/05/09 | 882 | 882 | 841 | 855 | 8,100 |
2008/05/08 | 846 | 880 | 831 | 880 | 17,300 |
2008/05/07 | 877 | 877 | 826 | 836 | 28,200 |
2008/05/02 | 890 | 896 | 870 | 887 | 24,600 |
2008/05/01 | 894 | 915 | 890 | 891 | 25,200 |
2008/04/30 | 909 | 910 | 900 | 905 | 24,400 |
2008/04/28 | 890 | 914 | 890 | 905 | 45,100 |
2008/04/25 | 910 | 924 | 880 | 881 | 55,200 |
2008/04/24 | 915 | 918 | 880 | 911 | 44,000 |
2008/04/23 | 881 | 889 | 857 | 885 | 90,800 |
2008/04/22 | 860 | 900 | 856 | 894 | 58,500 |
2008/04/21 | 911 | 967 | 835 | 850 | 281,000 |
2008/04/18 | 898 | 904 | 840 | 899 | 50,600 |
2008/04/17 | 860 | 942 | 791 | 899 | 159,900 |
2008/04/16 | 817 | 850 | 817 | 850 | 117,200 |
2008/04/15 | 729 | 790 | 729 | 787 | 41,100 |
2008/04/14 | 666 | 726 | 645 | 726 | 19,800 |
2008/04/11 | 681 | 700 | 668 | 675 | 32,200 |
2008/04/10 | 644 | 710 | 625 | 671 | 46,000 |
2008/04/09 | 727 | 727 | 635 | 665 | 70,700 |
2008/04/08 | 779 | 790 | 710 | 725 | 58,600 |
2008/04/07 | 726 | 783 | 725 | 769 | 108,500 |
2008/04/04 | 811 | 871 | 714 | 716 | 227,400 |
2008/04/03 | 725 | 805 | 724 | 781 | 352,500 |
2008/04/02 | 691 | 760 | 691 | 705 | 136,800 |
2008/04/01 | 700 | 718 | 670 | 673 | 43,300 |
2008/03/31 | 700 | 795 | 665 | 719 | 161,300 |
2008/03/28 | 659 | 727 | 650 | 710 | 127,300 |
2008/03/27 | 586 | 640 | 586 | 629 | 114,200 |
2008/03/26 | 533 | 580 | 520 | 575 | 32,800 |
2008/03/25 | 492 | 561 | 492 | 520 | 47,200 |
2008/03/24 | 490 | 491 | 476 | 481 | 25,800 |
2008/03/21 | 461 | 495 | 461 | 489 | 17,700 |
2008/03/19 | 491 | 500 | 440 | 455 | 31,700 |
2008/03/18 | 504 | 509 | 470 | 489 | 17,500 |
2008/03/17 | 490 | 502 | 452 | 499 | 50,600 |
2008/03/14 | 451 | 523 | 440 | 510 | 132,400 |
2008/03/13 | 404 | 443 | 404 | 443 | 16,000 |
2008/03/12 | 375 | 404 | 375 | 395 | 2,900 |
2008/03/11 | 360 | 366 | 360 | 366 | 6,500 |
2008/03/10 | 387 | 387 | 370 | 370 | 600 |
2008/03/06 | 405 | 405 | 382 | 401 | 10,900 |
2008/03/05 | 414 | 420 | 391 | 400 | 6,800 |
2008/03/04 | 445 | 445 | 400 | 409 | 11,300 |
2008/03/03 | 453 | 453 | 450 | 450 | 2,900 |
2008/02/29 | 471 | 472 | 470 | 470 | 7,000 |
2008/02/28 | 481 | 483 | 470 | 470 | 16,000 |
2008/02/27 | 476 | 477 | 475 | 477 | 5,000 |
2008/02/26 | 475 | 475 | 475 | 475 | 2,000 |
2008/02/25 | 478 | 478 | 475 | 475 | 6,000 |
2008/02/22 | 470 | 475 | 470 | 475 | 10,000 |
2008/02/20 | 471 | 471 | 471 | 471 | 2,000 |
2008/02/19 | 472 | 476 | 471 | 471 | 4,000 |
2008/02/18 | 478 | 480 | 470 | 476 | 12,000 |
2008/02/15 | 480 | 480 | 470 | 470 | 3,000 |
2008/02/14 | 485 | 485 | 480 | 485 | 13,000 |
2008/02/13 | 485 | 485 | 485 | 485 | 6,000 |
2008/02/08 | 490 | 500 | 490 | 494 | 6,000 |
2008/02/07 | 491 | 491 | 481 | 481 | 4,000 |
2008/02/06 | 505 | 510 | 500 | 501 | 18,000 |
2008/02/05 | 510 | 510 | 503 | 505 | 9,000 |
2008/02/01 | 510 | 510 | 507 | 510 | 5,000 |
2008/01/30 | 540 | 541 | 540 | 540 | 9,000 |
2008/01/29 | 530 | 540 | 530 | 540 | 9,000 |
2008/01/28 | 505 | 530 | 505 | 530 | 4,000 |
2008/01/25 | 510 | 510 | 497 | 500 | 11,000 |
2008/01/24 | 500 | 500 | 486 | 486 | 4,000 |
2008/01/23 | 490 | 493 | 480 | 485 | 24,000 |
2008/01/22 | 490 | 490 | 490 | 490 | 3,000 |
2008/01/21 | 490 | 495 | 489 | 490 | 20,000 |
2008/01/18 | 508 | 515 | 508 | 515 | 11,000 |
2008/01/17 | 502 | 520 | 502 | 506 | 8,000 |
2008/01/16 | 505 | 505 | 490 | 495 | 16,000 |
2008/01/15 | 520 | 520 | 520 | 520 | 2,000 |
2008/01/11 | 550 | 550 | 521 | 521 | 3,000 |
2008/01/10 | 570 | 570 | 540 | 540 | 8,000 |
2008/01/09 | 540 | 569 | 520 | 569 | 12,000 |
2008/01/08 | 530 | 545 | 530 | 545 | 6,000 |
2008/01/07 | 519 | 520 | 500 | 520 | 7,000 |
2008/01/04 | 521 | 522 | 521 | 521 | 6,000 |