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 |
---|---|---|---|---|---|
2009/12/30 | 300 | 303 | 300 | 303 | 9,900 |
2009/12/29 | 303 | 308 | 301 | 302 | 4,100 |
2009/12/28 | 310 | 310 | 300 | 300 | 8,600 |
2009/12/25 | 310 | 310 | 300 | 301 | 26,400 |
2009/12/24 | 310 | 312 | 300 | 301 | 43,800 |
2009/12/22 | 253 | 320 | 253 | 295 | 48,300 |
2009/12/21 | 253 | 259 | 250 | 253 | 15,100 |
2009/12/18 | 239 | 264 | 239 | 258 | 24,600 |
2009/12/17 | 231 | 238 | 231 | 235 | 3,500 |
2009/12/16 | 230 | 235 | 230 | 230 | 6,900 |
2009/12/15 | 232 | 232 | 224 | 230 | 4,300 |
2009/12/14 | 232 | 232 | 221 | 225 | 7,200 |
2009/12/11 | 233 | 235 | 226 | 228 | 10,200 |
2009/12/10 | 235 | 235 | 235 | 235 | 4,000 |
2009/12/09 | 233 | 237 | 228 | 235 | 9,100 |
2009/12/08 | 233 | 237 | 228 | 233 | 5,600 |
2009/12/07 | 237 | 242 | 235 | 240 | 11,700 |
2009/12/04 | 224 | 229 | 222 | 227 | 6,000 |
2009/12/03 | 220 | 226 | 220 | 222 | 48,100 |
2009/12/02 | 221 | 224 | 211 | 212 | 26,400 |
2009/12/01 | 220 | 224 | 208 | 217 | 44,500 |
2009/11/30 | 250 | 250 | 230 | 234 | 13,100 |
2009/11/27 | 220 | 224 | 219 | 220 | 10,900 |
2009/11/26 | 231 | 238 | 223 | 223 | 9,900 |
2009/11/25 | 250 | 253 | 221 | 221 | 34,300 |
2009/11/24 | 242 | 254 | 235 | 245 | 12,400 |
2009/11/20 | 235 | 265 | 235 | 247 | 13,700 |
2009/11/19 | 270 | 270 | 252 | 255 | 12,900 |
2009/11/18 | 250 | 260 | 220 | 260 | 26,700 |
2009/11/17 | 285 | 285 | 250 | 255 | 9,800 |
2009/11/16 | 292 | 295 | 275 | 285 | 7,800 |
2009/11/13 | 286 | 286 | 270 | 272 | 11,000 |
2009/11/12 | 291 | 299 | 274 | 286 | 9,100 |
2009/11/11 | 300 | 301 | 286 | 286 | 5,900 |
2009/11/10 | 298 | 299 | 288 | 298 | 14,300 |
2009/11/09 | 290 | 297 | 288 | 297 | 7,100 |
2009/11/06 | 294 | 301 | 294 | 301 | 6,100 |
2009/11/05 | 308 | 310 | 296 | 298 | 8,800 |
2009/11/04 | 320 | 320 | 306 | 308 | 14,300 |
2009/11/02 | 302 | 311 | 302 | 311 | 10,400 |
2009/10/30 | 325 | 325 | 303 | 307 | 19,000 |
2009/10/29 | 310 | 320 | 305 | 320 | 16,200 |
2009/10/28 | 338 | 338 | 324 | 325 | 4,200 |
2009/10/27 | 333 | 335 | 328 | 328 | 2,500 |
2009/10/26 | 334 | 342 | 322 | 328 | 7,400 |
2009/10/23 | 345 | 345 | 327 | 329 | 8,800 |
2009/10/22 | 343 | 345 | 338 | 340 | 2,300 |
2009/10/21 | 326 | 350 | 326 | 348 | 12,300 |
2009/10/20 | 333 | 340 | 333 | 334 | 5,400 |
2009/10/19 | 339 | 340 | 325 | 336 | 3,000 |
2009/10/16 | 373 | 373 | 335 | 339 | 25,800 |
2009/10/15 | 375 | 376 | 356 | 371 | 14,700 |
2009/10/14 | 380 | 384 | 355 | 356 | 26,900 |
2009/10/13 | 355 | 367 | 345 | 365 | 16,200 |
2009/10/09 | 337 | 348 | 335 | 345 | 8,500 |
2009/10/08 | 323 | 335 | 323 | 335 | 6,300 |
2009/10/07 | 329 | 330 | 318 | 322 | 4,400 |
2009/10/06 | 304 | 330 | 304 | 318 | 10,900 |
2009/10/05 | 299 | 324 | 299 | 301 | 20,300 |
2009/10/02 | 310 | 311 | 298 | 301 | 34,900 |
2009/10/01 | 347 | 349 | 318 | 320 | 22,200 |
2009/09/30 | 345 | 352 | 337 | 347 | 20,600 |
2009/09/29 | 330 | 350 | 329 | 350 | 14,000 |
2009/09/28 | 352 | 352 | 329 | 333 | 20,700 |
2009/09/25 | 354 | 359 | 350 | 359 | 12,200 |
2009/09/24 | 365 | 365 | 353 | 359 | 30,300 |
2009/09/18 | 370 | 373 | 365 | 373 | 11,200 |
2009/09/17 | 370 | 380 | 366 | 379 | 20,000 |
2009/09/16 | 380 | 391 | 366 | 385 | 22,900 |
2009/09/15 | 386 | 389 | 373 | 375 | 34,500 |
2009/09/14 | 418 | 418 | 386 | 387 | 30,300 |
2009/09/11 | 426 | 426 | 414 | 418 | 29,200 |
2009/09/10 | 421 | 430 | 420 | 430 | 30,200 |
2009/09/09 | 439 | 440 | 410 | 425 | 53,000 |
2009/09/08 | 451 | 457 | 429 | 439 | 57,500 |
2009/09/07 | 453 | 460 | 441 | 458 | 72,000 |
2009/09/04 | 440 | 455 | 435 | 448 | 137,900 |
2009/09/03 | 420 | 435 | 420 | 424 | 111,700 |
2009/09/02 | 418 | 419 | 396 | 413 | 135,500 |
2009/09/01 | 421 | 440 | 411 | 421 | 320,000 |
2009/08/31 | 465 | 498 | 450 | 479 | 232,400 |
2009/08/28 | 451 | 475 | 430 | 449 | 127,300 |
2009/08/27 | 403 | 475 | 388 | 465 | 182,200 |
2009/08/26 | 380 | 401 | 380 | 400 | 47,600 |
2009/08/25 | 381 | 385 | 373 | 377 | 24,600 |
2009/08/24 | 356 | 384 | 356 | 381 | 53,500 |
2009/08/21 | 345 | 363 | 339 | 363 | 34,800 |
2009/08/20 | 353 | 353 | 336 | 340 | 26,600 |
2009/08/19 | 367 | 367 | 355 | 355 | 5,000 |
2009/08/18 | 355 | 368 | 353 | 367 | 12,600 |
2009/08/17 | 369 | 370 | 356 | 370 | 9,900 |
2009/08/14 | 356 | 368 | 356 | 368 | 9,800 |
2009/08/13 | 362 | 370 | 360 | 370 | 9,100 |
2009/08/12 | 370 | 372 | 356 | 370 | 13,800 |
2009/08/11 | 386 | 386 | 352 | 370 | 30,300 |
2009/08/10 | 340 | 400 | 325 | 371 | 163,700 |
2009/08/07 | 322 | 335 | 315 | 329 | 44,900 |
2009/08/06 | 300 | 327 | 298 | 327 | 58,500 |
2009/08/05 | 296 | 300 | 293 | 299 | 19,300 |
2009/08/04 | 298 | 301 | 293 | 299 | 13,000 |
2009/08/03 | 289 | 297 | 286 | 296 | 10,300 |
2009/07/31 | 299 | 300 | 286 | 289 | 13,800 |
2009/07/30 | 278 | 298 | 278 | 290 | 18,500 |
2009/07/29 | 287 | 287 | 279 | 283 | 3,200 |
2009/07/28 | 288 | 289 | 281 | 289 | 12,400 |
2009/07/27 | 288 | 288 | 279 | 281 | 8,000 |
2009/07/24 | 285 | 288 | 278 | 286 | 9,800 |
2009/07/23 | 289 | 289 | 275 | 283 | 5,400 |
2009/07/22 | 280 | 290 | 274 | 289 | 8,500 |
2009/07/21 | 269 | 281 | 269 | 280 | 6,100 |
2009/07/17 | 269 | 269 | 260 | 265 | 3,100 |
2009/07/16 | 260 | 270 | 258 | 264 | 11,100 |
2009/07/15 | 278 | 278 | 260 | 270 | 4,700 |
2009/07/14 | 256 | 263 | 256 | 263 | 3,000 |
2009/07/13 | 257 | 263 | 251 | 251 | 14,200 |
2009/07/10 | 275 | 276 | 266 | 267 | 6,400 |
2009/07/09 | 269 | 275 | 262 | 275 | 4,100 |
2009/07/08 | 275 | 278 | 262 | 274 | 12,900 |
2009/07/07 | 291 | 295 | 271 | 285 | 22,100 |
2009/07/06 | 296 | 298 | 291 | 292 | 6,600 |
2009/07/03 | 287 | 300 | 281 | 298 | 22,900 |
2009/07/02 | 307 | 317 | 295 | 304 | 49,300 |
2009/07/01 | 280 | 315 | 274 | 303 | 133,200 |
2009/06/30 | 263 | 279 | 263 | 279 | 16,100 |
2009/06/29 | 266 | 266 | 262 | 263 | 10,600 |
2009/06/26 | 253 | 257 | 253 | 256 | 13,300 |
2009/06/25 | 254 | 254 | 250 | 253 | 6,700 |
2009/06/24 | 254 | 257 | 245 | 250 | 15,600 |
2009/06/23 | 256 | 256 | 244 | 250 | 20,700 |
2009/06/22 | 255 | 261 | 255 | 260 | 5,100 |
2009/06/19 | 263 | 263 | 250 | 254 | 13,400 |
2009/06/18 | 252 | 258 | 248 | 256 | 24,500 |
2009/06/17 | 245 | 267 | 244 | 267 | 30,100 |
2009/06/16 | 257 | 263 | 249 | 259 | 53,300 |
2009/06/15 | 288 | 288 | 263 | 265 | 71,200 |
2009/06/12 | 287 | 294 | 287 | 288 | 16,900 |
2009/06/11 | 294 | 294 | 283 | 289 | 33,500 |
2009/06/10 | 291 | 299 | 281 | 295 | 49,300 |
2009/06/09 | 310 | 310 | 287 | 294 | 57,300 |
2009/06/08 | 272 | 315 | 272 | 310 | 128,400 |
2009/06/05 | 269 | 275 | 268 | 274 | 17,500 |
2009/06/04 | 269 | 269 | 265 | 269 | 17,600 |
2009/06/03 | 267 | 277 | 261 | 269 | 32,300 |
2009/06/02 | 273 | 276 | 259 | 265 | 49,700 |
2009/06/01 | 268 | 275 | 258 | 271 | 53,500 |
2009/05/29 | 265 | 276 | 265 | 275 | 28,100 |
2009/05/28 | 276 | 280 | 267 | 272 | 16,100 |
2009/05/27 | 274 | 280 | 270 | 273 | 37,600 |
2009/05/26 | 271 | 275 | 263 | 271 | 28,500 |
2009/05/25 | 277 | 282 | 265 | 273 | 27,000 |
2009/05/22 | 245 | 277 | 245 | 271 | 25,100 |
2009/05/21 | 255 | 256 | 250 | 256 | 22,200 |
2009/05/20 | 265 | 275 | 250 | 264 | 22,500 |
2009/05/19 | 239 | 272 | 236 | 272 | 31,300 |
2009/05/18 | 249 | 249 | 230 | 234 | 26,000 |
2009/05/15 | 249 | 259 | 242 | 250 | 16,500 |
2009/05/14 | 250 | 258 | 232 | 236 | 48,300 |
2009/05/13 | 277 | 277 | 230 | 260 | 81,600 |
2009/05/12 | 273 | 328 | 272 | 278 | 129,800 |
2009/05/11 | 234 | 290 | 233 | 290 | 122,700 |
2009/05/08 | 199 | 234 | 195 | 226 | 51,700 |
2009/05/07 | 197 | 199 | 192 | 195 | 21,000 |
2009/05/01 | 185 | 193 | 178 | 187 | 17,500 |
2009/04/30 | 187 | 188 | 184 | 187 | 9,600 |
2009/04/28 | 192 | 194 | 183 | 183 | 27,000 |
2009/04/27 | 191 | 198 | 191 | 193 | 20,800 |
2009/04/24 | 192 | 194 | 190 | 191 | 16,900 |
2009/04/23 | 193 | 194 | 189 | 194 | 20,000 |
2009/04/22 | 197 | 198 | 191 | 192 | 21,500 |
2009/04/21 | 195 | 199 | 192 | 192 | 15,800 |
2009/04/20 | 196 | 200 | 195 | 200 | 24,000 |
2009/04/17 | 190 | 195 | 188 | 194 | 14,200 |
2009/04/16 | 182 | 198 | 182 | 196 | 16,300 |
2009/04/15 | 186 | 189 | 179 | 182 | 24,500 |
2009/04/14 | 205 | 205 | 181 | 181 | 35,200 |
2009/04/13 | 198 | 203 | 197 | 200 | 26,200 |
2009/04/10 | 203 | 205 | 193 | 195 | 21,000 |
2009/04/09 | 193 | 205 | 187 | 198 | 56,800 |
2009/04/08 | 182 | 191 | 182 | 191 | 14,400 |
2009/04/07 | 183 | 190 | 179 | 182 | 15,900 |
2009/04/06 | 185 | 190 | 177 | 190 | 24,000 |
2009/04/03 | 183 | 186 | 177 | 182 | 38,800 |
2009/04/02 | 169 | 189 | 169 | 174 | 51,900 |
2009/04/01 | 170 | 172 | 162 | 168 | 27,300 |
2009/03/31 | 155 | 172 | 150 | 168 | 39,700 |
2009/03/30 | 158 | 158 | 150 | 151 | 18,200 |
2009/03/27 | 145 | 155 | 144 | 148 | 52,000 |
2009/03/26 | 144 | 151 | 138 | 142 | 42,100 |
2009/03/25 | 151 | 151 | 142 | 142 | 9,400 |
2009/03/24 | 148 | 161 | 146 | 146 | 40,300 |
2009/03/23 | 142 | 151 | 141 | 146 | 19,600 |
2009/03/19 | 143 | 146 | 140 | 141 | 13,800 |
2009/03/18 | 144 | 149 | 140 | 140 | 46,800 |
2009/03/17 | 149 | 150 | 140 | 149 | 67,400 |
2009/03/16 | 152 | 154 | 137 | 153 | 110,700 |
2009/03/13 | 168 | 185 | 163 | 179 | 98,500 |
2009/03/12 | 175 | 175 | 164 | 171 | 81,700 |
2009/03/11 | 193 | 194 | 153 | 172 | 309,300 |
2009/03/10 | 138 | 173 | 135 | 173 | 284,200 |
2009/03/09 | 128 | 129 | 123 | 123 | 10,900 |
2009/03/06 | 134 | 134 | 128 | 129 | 3,800 |
2009/03/05 | 130 | 135 | 130 | 134 | 5,900 |
2009/03/04 | 127 | 133 | 127 | 131 | 3,300 |
2009/03/03 | 139 | 139 | 120 | 131 | 23,500 |
2009/03/02 | 136 | 140 | 130 | 140 | 16,000 |
2009/02/27 | 127 | 132 | 127 | 132 | 9,800 |
2009/02/26 | 128 | 128 | 128 | 128 | 500 |
2009/02/25 | 120 | 122 | 118 | 118 | 15,900 |
2009/02/24 | 116 | 119 | 116 | 118 | 5,500 |
2009/02/23 | 119 | 119 | 117 | 118 | 11,100 |
2009/02/20 | 120 | 122 | 119 | 120 | 7,000 |
2009/02/19 | 123 | 123 | 119 | 119 | 10,800 |
2009/02/18 | 123 | 125 | 122 | 125 | 7,600 |
2009/02/17 | 127 | 127 | 124 | 125 | 5,800 |
2009/02/16 | 129 | 129 | 124 | 127 | 9,100 |
2009/02/13 | 128 | 129 | 124 | 124 | 9,100 |
2009/02/12 | 131 | 132 | 124 | 128 | 21,100 |
2009/02/10 | 131 | 133 | 130 | 132 | 3,400 |
2009/02/09 | 132 | 133 | 130 | 131 | 9,300 |
2009/02/06 | 134 | 134 | 130 | 134 | 5,700 |
2009/02/05 | 134 | 136 | 130 | 130 | 7,900 |
2009/02/04 | 133 | 138 | 132 | 134 | 4,000 |
2009/02/03 | 135 | 138 | 133 | 133 | 15,900 |
2009/02/02 | 134 | 138 | 131 | 133 | 19,300 |
2009/01/30 | 137 | 141 | 131 | 139 | 13,000 |
2009/01/29 | 141 | 141 | 137 | 139 | 22,600 |
2009/01/28 | 142 | 143 | 140 | 141 | 10,000 |
2009/01/27 | 127 | 140 | 127 | 138 | 17,000 |
2009/01/26 | 138 | 138 | 132 | 134 | 9,400 |
2009/01/23 | 134 | 135 | 131 | 133 | 6,200 |
2009/01/22 | 132 | 134 | 132 | 133 | 15,500 |
2009/01/21 | 132 | 137 | 132 | 135 | 13,500 |
2009/01/20 | 141 | 141 | 136 | 137 | 12,100 |
2009/01/19 | 140 | 141 | 136 | 140 | 18,800 |
2009/01/16 | 140 | 141 | 135 | 140 | 20,600 |
2009/01/15 | 139 | 144 | 137 | 141 | 27,900 |
2009/01/14 | 140 | 144 | 137 | 143 | 26,600 |
2009/01/13 | 146 | 150 | 140 | 144 | 48,200 |
2009/01/09 | 148 | 152 | 145 | 150 | 26,400 |
2009/01/08 | 146 | 151 | 146 | 150 | 28,900 |
2009/01/07 | 147 | 150 | 141 | 150 | 57,000 |
2009/01/06 | 137 | 152 | 137 | 148 | 87,500 |
2009/01/05 | 141 | 144 | 135 | 140 | 54,900 |