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 |
---|---|---|---|---|---|
2010/12/30 | 300 | 305 | 300 | 305 | 800 |
2010/12/29 | 301 | 301 | 300 | 301 | 2,100 |
2010/12/28 | 310 | 310 | 305 | 305 | 2,800 |
2010/12/27 | 310 | 310 | 301 | 310 | 4,900 |
2010/12/24 | 310 | 310 | 305 | 305 | 1,200 |
2010/12/22 | 315 | 315 | 308 | 315 | 1,400 |
2010/12/21 | 310 | 316 | 295 | 316 | 3,600 |
2010/12/20 | 316 | 317 | 310 | 310 | 2,700 |
2010/12/17 | 306 | 315 | 305 | 315 | 2,900 |
2010/12/16 | 319 | 319 | 319 | 319 | 100 |
2010/12/15 | 320 | 320 | 305 | 310 | 2,500 |
2010/12/14 | 310 | 310 | 310 | 310 | 100 |
2010/12/13 | 303 | 311 | 300 | 311 | 2,100 |
2010/12/10 | 305 | 310 | 303 | 303 | 1,600 |
2010/12/09 | 305 | 306 | 305 | 305 | 1,400 |
2010/12/08 | 319 | 319 | 308 | 317 | 3,700 |
2010/12/07 | 317 | 317 | 317 | 317 | 800 |
2010/12/06 | 325 | 325 | 310 | 320 | 3,300 |
2010/12/03 | 320 | 320 | 318 | 318 | 4,200 |
2010/12/02 | 320 | 327 | 318 | 320 | 11,700 |
2010/12/01 | 312 | 320 | 300 | 317 | 27,400 |
2010/11/30 | 308 | 308 | 293 | 293 | 3,000 |
2010/11/29 | 309 | 309 | 305 | 307 | 2,500 |
2010/11/26 | 291 | 297 | 291 | 296 | 1,500 |
2010/11/25 | 284 | 291 | 280 | 291 | 2,700 |
2010/11/24 | 271 | 280 | 271 | 280 | 600 |
2010/11/22 | 267 | 272 | 267 | 272 | 800 |
2010/11/19 | 261 | 261 | 259 | 259 | 1,600 |
2010/11/18 | 267 | 267 | 265 | 265 | 300 |
2010/11/17 | 260 | 261 | 260 | 261 | 200 |
2010/11/16 | 258 | 258 | 257 | 257 | 200 |
2010/11/15 | 268 | 268 | 252 | 260 | 1,900 |
2010/11/12 | 259 | 264 | 259 | 264 | 800 |
2010/11/11 | 259 | 260 | 258 | 260 | 700 |
2010/11/10 | 259 | 259 | 256 | 256 | 200 |
2010/11/09 | 251 | 259 | 251 | 259 | 1,600 |
2010/11/08 | 246 | 250 | 246 | 250 | 2,000 |
2010/11/05 | 249 | 249 | 245 | 246 | 4,100 |
2010/11/04 | 0 | 0 | 0 | 248 | 0 |
2010/11/02 | 0 | 0 | 0 | 248 | 0 |
2010/11/01 | 245 | 249 | 245 | 248 | 500 |
2010/10/29 | 266 | 266 | 266 | 266 | 400 |
2010/10/28 | 268 | 268 | 262 | 262 | 2,700 |
2010/10/27 | 255 | 260 | 255 | 259 | 700 |
2010/10/26 | 0 | 0 | 0 | 251 | 0 |
2010/10/25 | 256 | 256 | 249 | 251 | 1,200 |
2010/10/22 | 251 | 251 | 248 | 248 | 5,200 |
2010/10/21 | 252 | 260 | 252 | 252 | 800 |
2010/10/20 | 252 | 252 | 252 | 252 | 100 |
2010/10/19 | 250 | 250 | 250 | 250 | 200 |
2010/10/18 | 0 | 0 | 0 | 250 | 0 |
2010/10/15 | 252 | 252 | 250 | 250 | 4,500 |
2010/10/14 | 258 | 258 | 252 | 252 | 500 |
2010/10/13 | 251 | 251 | 250 | 250 | 2,200 |
2010/10/12 | 251 | 252 | 250 | 250 | 3,300 |
2010/10/08 | 254 | 255 | 253 | 254 | 3,700 |
2010/10/07 | 243 | 252 | 243 | 252 | 1,400 |
2010/10/06 | 251 | 251 | 246 | 247 | 1,900 |
2010/10/05 | 252 | 252 | 250 | 250 | 1,800 |
2010/10/04 | 253 | 253 | 250 | 250 | 5,400 |
2010/10/01 | 261 | 261 | 261 | 261 | 100 |
2010/09/30 | 270 | 275 | 261 | 261 | 4,000 |
2010/09/29 | 271 | 273 | 271 | 271 | 3,400 |
2010/09/28 | 273 | 273 | 262 | 265 | 3,200 |
2010/09/27 | 274 | 274 | 260 | 260 | 5,800 |
2010/09/24 | 274 | 280 | 272 | 274 | 3,400 |
2010/09/22 | 287 | 287 | 279 | 286 | 1,400 |
2010/09/21 | 290 | 290 | 288 | 288 | 500 |
2010/09/17 | 288 | 290 | 288 | 290 | 1,800 |
2010/09/16 | 293 | 293 | 290 | 290 | 1,100 |
2010/09/15 | 294 | 295 | 294 | 295 | 1,400 |
2010/09/14 | 294 | 294 | 294 | 294 | 100 |
2010/09/13 | 289 | 290 | 289 | 290 | 600 |
2010/09/10 | 293 | 293 | 286 | 288 | 5,000 |
2010/09/09 | 285 | 294 | 285 | 288 | 2,000 |
2010/09/08 | 285 | 300 | 285 | 299 | 1,100 |
2010/09/07 | 305 | 305 | 305 | 305 | 100 |
2010/09/06 | 297 | 305 | 297 | 305 | 800 |
2010/09/03 | 294 | 300 | 294 | 297 | 800 |
2010/09/02 | 307 | 307 | 291 | 293 | 1,900 |
2010/09/01 | 290 | 307 | 285 | 307 | 9,200 |
2010/08/31 | 315 | 315 | 310 | 310 | 1,800 |
2010/08/30 | 338 | 338 | 313 | 320 | 4,900 |
2010/08/27 | 310 | 310 | 310 | 310 | 800 |
2010/08/26 | 310 | 311 | 310 | 311 | 200 |
2010/08/25 | 299 | 314 | 281 | 314 | 7,600 |
2010/08/24 | 314 | 314 | 303 | 303 | 5,100 |
2010/08/23 | 315 | 315 | 315 | 315 | 100 |
2010/08/20 | 321 | 321 | 310 | 310 | 3,400 |
2010/08/19 | 322 | 322 | 322 | 322 | 100 |
2010/08/18 | 320 | 320 | 320 | 320 | 400 |
2010/08/17 | 0 | 0 | 0 | 328 | 0 |
2010/08/16 | 340 | 340 | 328 | 328 | 900 |
2010/08/13 | 335 | 335 | 335 | 335 | 100 |
2010/08/12 | 339 | 339 | 335 | 335 | 200 |
2010/08/11 | 340 | 348 | 338 | 348 | 2,000 |
2010/08/10 | 330 | 331 | 323 | 324 | 1,700 |
2010/08/09 | 0 | 0 | 0 | 342 | 0 |
2010/08/06 | 323 | 350 | 323 | 342 | 2,300 |
2010/08/05 | 336 | 336 | 320 | 325 | 8,900 |
2010/08/04 | 350 | 350 | 348 | 348 | 1,200 |
2010/08/03 | 350 | 353 | 350 | 353 | 200 |
2010/08/02 | 349 | 350 | 341 | 350 | 2,400 |
2010/07/30 | 349 | 349 | 348 | 348 | 1,300 |
2010/07/29 | 353 | 353 | 350 | 350 | 2,500 |
2010/07/28 | 365 | 365 | 355 | 355 | 2,000 |
2010/07/27 | 353 | 353 | 350 | 351 | 2,500 |
2010/07/26 | 351 | 351 | 349 | 350 | 7,300 |
2010/07/23 | 354 | 354 | 354 | 354 | 100 |
2010/07/22 | 350 | 350 | 350 | 350 | 7,500 |
2010/07/21 | 350 | 358 | 350 | 350 | 3,900 |
2010/07/20 | 350 | 350 | 346 | 349 | 8,400 |
2010/07/16 | 350 | 351 | 350 | 350 | 6,700 |
2010/07/15 | 356 | 356 | 348 | 349 | 8,100 |
2010/07/14 | 349 | 350 | 345 | 350 | 3,400 |
2010/07/13 | 335 | 341 | 330 | 341 | 4,300 |
2010/07/12 | 331 | 335 | 320 | 327 | 5,500 |
2010/07/09 | 332 | 332 | 330 | 330 | 500 |
2010/07/08 | 330 | 340 | 330 | 330 | 2,500 |
2010/07/07 | 341 | 341 | 326 | 326 | 2,300 |
2010/07/06 | 348 | 354 | 337 | 341 | 5,700 |
2010/07/05 | 350 | 350 | 330 | 348 | 6,500 |
2010/07/02 | 311 | 320 | 311 | 316 | 3,700 |
2010/07/01 | 308 | 329 | 308 | 315 | 3,400 |
2010/06/30 | 335 | 335 | 332 | 332 | 2,400 |
2010/06/29 | 340 | 360 | 336 | 336 | 10,100 |
2010/06/28 | 355 | 355 | 340 | 340 | 4,100 |
2010/06/25 | 332 | 337 | 330 | 337 | 4,200 |
2010/06/24 | 340 | 340 | 330 | 331 | 1,400 |
2010/06/23 | 349 | 349 | 330 | 337 | 5,200 |
2010/06/22 | 345 | 353 | 345 | 347 | 3,900 |
2010/06/21 | 354 | 355 | 342 | 342 | 5,200 |
2010/06/18 | 343 | 349 | 327 | 349 | 3,100 |
2010/06/17 | 346 | 346 | 330 | 335 | 2,800 |
2010/06/16 | 348 | 348 | 345 | 346 | 4,200 |
2010/06/15 | 360 | 360 | 346 | 351 | 3,100 |
2010/06/14 | 359 | 360 | 350 | 350 | 2,800 |
2010/06/11 | 353 | 353 | 350 | 351 | 1,900 |
2010/06/10 | 336 | 360 | 336 | 341 | 1,600 |
2010/06/09 | 358 | 358 | 324 | 330 | 9,500 |
2010/06/08 | 361 | 362 | 350 | 360 | 6,300 |
2010/06/07 | 357 | 365 | 355 | 355 | 4,800 |
2010/06/04 | 360 | 363 | 360 | 361 | 5,900 |
2010/06/03 | 0 | 0 | 0 | 349 | 0 |
2010/06/02 | 345 | 356 | 342 | 349 | 3,600 |
2010/06/01 | 378 | 378 | 352 | 355 | 13,800 |
2010/05/31 | 367 | 373 | 359 | 371 | 9,200 |
2010/05/28 | 363 | 375 | 343 | 351 | 8,700 |
2010/05/27 | 353 | 353 | 330 | 350 | 2,700 |
2010/05/26 | 353 | 360 | 324 | 340 | 5,700 |
2010/05/25 | 353 | 353 | 325 | 337 | 2,700 |
2010/05/24 | 334 | 337 | 330 | 337 | 2,800 |
2010/05/21 | 315 | 337 | 315 | 329 | 4,700 |
2010/05/20 | 318 | 334 | 311 | 327 | 2,500 |
2010/05/19 | 305 | 310 | 288 | 310 | 28,100 |
2010/05/18 | 310 | 318 | 301 | 318 | 5,200 |
2010/05/17 | 321 | 329 | 300 | 304 | 37,600 |
2010/05/14 | 361 | 364 | 323 | 323 | 22,500 |
2010/05/13 | 364 | 373 | 363 | 365 | 1,200 |
2010/05/12 | 363 | 375 | 360 | 372 | 14,900 |
2010/05/11 | 380 | 380 | 362 | 374 | 6,400 |
2010/05/10 | 380 | 380 | 361 | 379 | 3,300 |
2010/05/07 | 380 | 383 | 360 | 383 | 14,700 |
2010/05/06 | 380 | 385 | 380 | 381 | 11,700 |
2010/04/30 | 382 | 389 | 380 | 382 | 6,600 |
2010/04/28 | 388 | 388 | 380 | 380 | 8,900 |
2010/04/27 | 388 | 390 | 385 | 387 | 3,100 |
2010/04/26 | 389 | 389 | 358 | 388 | 7,000 |
2010/04/23 | 380 | 384 | 380 | 381 | 8,900 |
2010/04/22 | 380 | 387 | 380 | 381 | 2,700 |
2010/04/21 | 382 | 386 | 380 | 384 | 27,100 |
2010/04/20 | 388 | 390 | 382 | 382 | 3,600 |
2010/04/19 | 395 | 395 | 383 | 393 | 18,600 |
2010/04/16 | 391 | 400 | 389 | 395 | 10,600 |
2010/04/15 | 399 | 400 | 391 | 400 | 10,500 |
2010/04/14 | 402 | 403 | 382 | 382 | 12,800 |
2010/04/13 | 398 | 398 | 380 | 389 | 22,200 |
2010/04/12 | 403 | 410 | 400 | 402 | 23,900 |
2010/04/09 | 400 | 403 | 400 | 400 | 10,300 |
2010/04/08 | 408 | 408 | 396 | 405 | 25,800 |
2010/04/07 | 387 | 405 | 383 | 405 | 35,300 |
2010/04/06 | 389 | 389 | 380 | 382 | 8,800 |
2010/04/05 | 381 | 385 | 381 | 382 | 24,200 |
2010/04/02 | 378 | 378 | 370 | 378 | 4,100 |
2010/04/01 | 375 | 379 | 371 | 379 | 3,600 |
2010/03/31 | 373 | 380 | 371 | 375 | 6,600 |
2010/03/30 | 383 | 383 | 371 | 375 | 2,100 |
2010/03/29 | 385 | 385 | 384 | 384 | 9,400 |
2010/03/26 | 370 | 370 | 360 | 369 | 5,000 |
2010/03/25 | 375 | 375 | 370 | 370 | 5,100 |
2010/03/24 | 370 | 371 | 370 | 371 | 5,200 |
2010/03/23 | 378 | 378 | 365 | 370 | 2,400 |
2010/03/19 | 368 | 376 | 365 | 370 | 15,900 |
2010/03/18 | 360 | 360 | 359 | 360 | 8,700 |
2010/03/17 | 356 | 360 | 347 | 360 | 11,200 |
2010/03/16 | 349 | 355 | 347 | 355 | 36,200 |
2010/03/15 | 354 | 369 | 354 | 369 | 6,100 |
2010/03/12 | 364 | 364 | 353 | 357 | 12,100 |
2010/03/11 | 379 | 379 | 364 | 364 | 5,100 |
2010/03/10 | 364 | 379 | 364 | 379 | 21,000 |
2010/03/09 | 354 | 364 | 354 | 357 | 4,500 |
2010/03/08 | 355 | 363 | 351 | 353 | 5,600 |
2010/03/05 | 371 | 371 | 351 | 353 | 6,800 |
2010/03/04 | 368 | 373 | 360 | 363 | 3,600 |
2010/03/03 | 366 | 366 | 360 | 360 | 9,000 |
2010/03/02 | 385 | 385 | 365 | 365 | 6,800 |
2010/03/01 | 357 | 380 | 357 | 375 | 19,700 |
2010/02/26 | 355 | 357 | 355 | 356 | 10,200 |
2010/02/25 | 355 | 359 | 355 | 356 | 9,000 |
2010/02/24 | 357 | 357 | 350 | 355 | 9,000 |
2010/02/23 | 356 | 356 | 355 | 355 | 2,300 |
2010/02/22 | 352 | 355 | 351 | 351 | 1,800 |
2010/02/19 | 360 | 360 | 351 | 351 | 10,600 |
2010/02/18 | 360 | 361 | 351 | 360 | 900 |
2010/02/17 | 351 | 360 | 351 | 360 | 8,600 |
2010/02/16 | 354 | 354 | 350 | 352 | 4,600 |
2010/02/15 | 353 | 354 | 350 | 354 | 6,500 |
2010/02/12 | 350 | 351 | 350 | 350 | 4,200 |
2010/02/10 | 350 | 351 | 350 | 350 | 17,500 |
2010/02/09 | 350 | 351 | 350 | 351 | 6,000 |
2010/02/08 | 350 | 351 | 350 | 351 | 5,700 |
2010/02/05 | 350 | 350 | 349 | 350 | 22,100 |
2010/02/04 | 350 | 350 | 345 | 350 | 10,000 |
2010/02/03 | 355 | 355 | 349 | 350 | 18,600 |
2010/02/02 | 350 | 356 | 350 | 355 | 4,600 |
2010/02/01 | 350 | 358 | 350 | 350 | 11,900 |
2010/01/29 | 350 | 355 | 350 | 350 | 14,700 |
2010/01/28 | 358 | 358 | 350 | 350 | 8,100 |
2010/01/27 | 350 | 354 | 342 | 349 | 26,300 |
2010/01/26 | 358 | 360 | 350 | 350 | 9,900 |
2010/01/25 | 351 | 355 | 350 | 351 | 11,400 |
2010/01/22 | 352 | 354 | 352 | 352 | 1,800 |
2010/01/21 | 351 | 356 | 350 | 356 | 13,000 |
2010/01/20 | 354 | 354 | 349 | 353 | 35,400 |
2010/01/19 | 350 | 356 | 339 | 356 | 23,800 |
2010/01/18 | 356 | 356 | 350 | 351 | 6,000 |
2010/01/15 | 358 | 360 | 352 | 360 | 10,100 |
2010/01/14 | 362 | 362 | 350 | 352 | 14,000 |
2010/01/13 | 350 | 361 | 350 | 360 | 17,800 |
2010/01/12 | 345 | 347 | 341 | 345 | 15,700 |
2010/01/08 | 344 | 346 | 340 | 342 | 13,600 |
2010/01/07 | 346 | 346 | 340 | 340 | 33,200 |
2010/01/06 | 340 | 347 | 340 | 340 | 26,500 |
2010/01/05 | 338 | 350 | 335 | 340 | 45,400 |
2010/01/04 | 309 | 338 | 309 | 328 | 28,200 |