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 |
---|---|---|---|---|---|
2011/12/30 | 299 | 300 | 289 | 299 | 47,600 |
2011/12/29 | 300 | 301 | 299 | 299 | 29,900 |
2011/12/28 | 304 | 305 | 302 | 302 | 16,700 |
2011/12/27 | 311 | 312 | 304 | 304 | 13,900 |
2011/12/26 | 312 | 312 | 310 | 310 | 31,400 |
2011/12/22 | 307 | 309 | 301 | 306 | 14,600 |
2011/12/21 | 312 | 312 | 304 | 308 | 39,100 |
2011/12/20 | 307 | 309 | 300 | 303 | 16,400 |
2011/12/19 | 315 | 315 | 305 | 311 | 31,800 |
2011/12/16 | 320 | 321 | 317 | 317 | 7,500 |
2011/12/15 | 326 | 326 | 319 | 319 | 15,200 |
2011/12/14 | 324 | 327 | 322 | 327 | 19,900 |
2011/12/13 | 333 | 337 | 322 | 324 | 65,700 |
2011/12/12 | 343 | 344 | 334 | 340 | 39,000 |
2011/12/09 | 335 | 343 | 333 | 343 | 12,900 |
2011/12/08 | 345 | 345 | 340 | 340 | 26,200 |
2011/12/07 | 343 | 346 | 340 | 343 | 39,900 |
2011/12/06 | 354 | 356 | 342 | 344 | 81,400 |
2011/12/05 | 353 | 359 | 352 | 356 | 50,600 |
2011/12/02 | 355 | 362 | 350 | 352 | 90,000 |
2011/12/01 | 355 | 362 | 343 | 356 | 226,000 |
2011/11/30 | 392 | 392 | 386 | 387 | 45,500 |
2011/11/29 | 392 | 396 | 381 | 389 | 55,800 |
2011/11/28 | 380 | 394 | 380 | 390 | 74,800 |
2011/11/25 | 359 | 377 | 355 | 375 | 68,700 |
2011/11/24 | 354 | 368 | 350 | 359 | 32,700 |
2011/11/22 | 355 | 365 | 354 | 363 | 17,700 |
2011/11/21 | 365 | 365 | 355 | 365 | 9,500 |
2011/11/18 | 348 | 365 | 341 | 365 | 47,500 |
2011/11/17 | 351 | 354 | 342 | 354 | 45,400 |
2011/11/16 | 365 | 372 | 356 | 358 | 38,200 |
2011/11/15 | 360 | 370 | 355 | 370 | 35,700 |
2011/11/14 | 356 | 368 | 352 | 365 | 35,300 |
2011/11/11 | 345 | 354 | 338 | 354 | 27,200 |
2011/11/10 | 349 | 352 | 333 | 350 | 55,900 |
2011/11/09 | 365 | 370 | 361 | 364 | 34,800 |
2011/11/08 | 370 | 372 | 359 | 370 | 27,600 |
2011/11/07 | 365 | 370 | 359 | 370 | 44,100 |
2011/11/04 | 378 | 383 | 372 | 373 | 24,100 |
2011/11/02 | 377 | 377 | 371 | 377 | 30,700 |
2011/11/01 | 382 | 387 | 379 | 387 | 25,100 |
2011/10/31 | 388 | 394 | 386 | 392 | 23,500 |
2011/10/28 | 393 | 393 | 384 | 390 | 33,300 |
2011/10/27 | 386 | 388 | 378 | 384 | 27,600 |
2011/10/26 | 375 | 385 | 373 | 380 | 40,000 |
2011/10/25 | 387 | 390 | 380 | 384 | 29,100 |
2011/10/24 | 382 | 388 | 374 | 384 | 53,800 |
2011/10/21 | 362 | 385 | 362 | 385 | 41,500 |
2011/10/20 | 377 | 377 | 360 | 366 | 76,400 |
2011/10/19 | 399 | 399 | 379 | 385 | 97,200 |
2011/10/18 | 396 | 405 | 388 | 399 | 166,300 |
2011/10/17 | 380 | 413 | 371 | 406 | 242,000 |
2011/10/14 | 350 | 371 | 350 | 361 | 65,200 |
2011/10/13 | 368 | 374 | 351 | 355 | 75,900 |
2011/10/12 | 343 | 370 | 336 | 366 | 83,200 |
2011/10/11 | 327 | 343 | 321 | 336 | 50,300 |
2011/10/07 | 304 | 317 | 304 | 314 | 31,500 |
2011/10/06 | 301 | 307 | 299 | 299 | 20,500 |
2011/10/05 | 308 | 310 | 298 | 299 | 19,200 |
2011/10/04 | 302 | 304 | 297 | 304 | 27,400 |
2011/10/03 | 310 | 310 | 302 | 305 | 21,500 |
2011/09/30 | 318 | 321 | 311 | 315 | 28,800 |
2011/09/29 | 302 | 321 | 298 | 320 | 64,300 |
2011/09/28 | 317 | 317 | 306 | 308 | 34,100 |
2011/09/27 | 340 | 340 | 297 | 311 | 102,100 |
2011/09/26 | 320 | 361 | 315 | 332 | 101,000 |
2011/09/22 | 342 | 360 | 340 | 352 | 43,200 |
2011/09/21 | 365 | 368 | 350 | 354 | 27,400 |
2011/09/20 | 389 | 389 | 363 | 365 | 57,700 |
2011/09/16 | 380 | 394 | 380 | 390 | 23,400 |
2011/09/15 | 393 | 399 | 372 | 377 | 23,500 |
2011/09/14 | 400 | 400 | 376 | 392 | 57,000 |
2011/09/13 | 366 | 429 | 361 | 414 | 156,700 |
2011/09/12 | 368 | 369 | 361 | 361 | 30,500 |
2011/09/09 | 368 | 380 | 368 | 379 | 22,900 |
2011/09/08 | 387 | 387 | 377 | 381 | 37,800 |
2011/09/07 | 385 | 390 | 376 | 379 | 39,800 |
2011/09/06 | 389 | 392 | 366 | 373 | 80,500 |
2011/09/05 | 400 | 401 | 389 | 397 | 55,100 |
2011/09/02 | 422 | 429 | 403 | 403 | 128,700 |
2011/09/01 | 477 | 482 | 423 | 423 | 328,700 |
2011/08/31 | 439 | 462 | 438 | 453 | 133,500 |
2011/08/30 | 429 | 450 | 429 | 437 | 164,200 |
2011/08/29 | 435 | 435 | 422 | 428 | 93,700 |
2011/08/26 | 400 | 443 | 400 | 441 | 141,500 |
2011/08/25 | 389 | 402 | 380 | 400 | 34,000 |
2011/08/24 | 376 | 387 | 373 | 385 | 32,900 |
2011/08/23 | 379 | 387 | 368 | 370 | 29,300 |
2011/08/22 | 375 | 405 | 373 | 375 | 58,400 |
2011/08/19 | 370 | 398 | 365 | 387 | 61,000 |
2011/08/18 | 395 | 395 | 383 | 394 | 45,900 |
2011/08/17 | 399 | 399 | 381 | 399 | 39,200 |
2011/08/16 | 402 | 405 | 395 | 405 | 45,000 |
2011/08/15 | 401 | 403 | 390 | 402 | 44,500 |
2011/08/12 | 391 | 399 | 362 | 392 | 76,700 |
2011/08/11 | 360 | 393 | 353 | 385 | 98,200 |
2011/08/10 | 346 | 389 | 346 | 380 | 93,000 |
2011/08/09 | 309 | 347 | 295 | 341 | 102,800 |
2011/08/08 | 350 | 359 | 320 | 320 | 79,900 |
2011/08/05 | 350 | 373 | 343 | 363 | 130,400 |
2011/08/04 | 381 | 400 | 381 | 390 | 56,000 |
2011/08/03 | 376 | 387 | 370 | 380 | 61,000 |
2011/08/02 | 406 | 406 | 393 | 399 | 35,900 |
2011/08/01 | 403 | 421 | 398 | 415 | 48,800 |
2011/07/29 | 409 | 414 | 376 | 384 | 81,700 |
2011/07/28 | 405 | 420 | 405 | 412 | 55,400 |
2011/07/27 | 450 | 450 | 428 | 429 | 68,700 |
2011/07/26 | 455 | 457 | 446 | 453 | 40,100 |
2011/07/25 | 467 | 471 | 450 | 460 | 31,400 |
2011/07/22 | 470 | 476 | 452 | 463 | 65,000 |
2011/07/21 | 453 | 469 | 440 | 460 | 78,800 |
2011/07/20 | 449 | 458 | 439 | 450 | 64,400 |
2011/07/19 | 450 | 457 | 442 | 448 | 55,900 |
2011/07/15 | 475 | 475 | 451 | 459 | 136,000 |
2011/07/14 | 495 | 497 | 474 | 478 | 91,700 |
2011/07/13 | 476 | 495 | 475 | 491 | 118,600 |
2011/07/12 | 495 | 495 | 477 | 482 | 77,700 |
2011/07/11 | 503 | 509 | 485 | 497 | 70,600 |
2011/07/08 | 508 | 519 | 486 | 495 | 197,500 |
2011/07/07 | 480 | 528 | 474 | 495 | 291,600 |
2011/07/06 | 458 | 485 | 458 | 481 | 116,400 |
2011/07/05 | 458 | 490 | 439 | 463 | 347,400 |
2011/07/04 | 490 | 532 | 440 | 442 | 958,600 |
2011/07/01 | 469 | 469 | 434 | 452 | 160,200 |
2011/06/30 | 482 | 482 | 448 | 463 | 106,300 |
2011/06/29 | 479 | 485 | 466 | 474 | 117,800 |
2011/06/28 | 497 | 500 | 471 | 478 | 118,200 |
2011/06/27 | 496 | 527 | 485 | 500 | 290,700 |
2011/06/24 | 480 | 503 | 476 | 495 | 254,400 |
2011/06/23 | 448 | 496 | 441 | 496 | 280,800 |
2011/06/22 | 458 | 471 | 446 | 450 | 98,100 |
2011/06/21 | 448 | 469 | 435 | 452 | 108,600 |
2011/06/20 | 450 | 473 | 431 | 440 | 158,400 |
2011/06/17 | 477 | 494 | 436 | 461 | 397,300 |
2011/06/16 | 480 | 565 | 451 | 464 | 1,396,300 |
2011/06/15 | 515 | 548 | 465 | 485 | 645,800 |
2011/06/14 | 515 | 518 | 484 | 518 | 476,000 |
2011/06/13 | 368 | 438 | 362 | 438 | 312,400 |
2011/06/10 | 358 | 365 | 354 | 358 | 16,600 |
2011/06/09 | 366 | 366 | 351 | 358 | 9,700 |
2011/06/08 | 367 | 374 | 343 | 363 | 47,800 |
2011/06/07 | 332 | 375 | 323 | 367 | 65,300 |
2011/06/06 | 326 | 330 | 320 | 328 | 10,300 |
2011/06/03 | 325 | 333 | 324 | 329 | 4,400 |
2011/06/02 | 336 | 336 | 320 | 327 | 6,800 |
2011/06/01 | 355 | 355 | 325 | 337 | 76,000 |
2011/05/31 | 340 | 345 | 340 | 345 | 25,600 |
2011/05/30 | 341 | 342 | 335 | 335 | 8,000 |
2011/05/27 | 335 | 337 | 331 | 333 | 8,100 |
2011/05/26 | 330 | 333 | 320 | 333 | 9,800 |
2011/05/25 | 320 | 340 | 310 | 330 | 14,700 |
2011/05/24 | 305 | 307 | 305 | 307 | 400 |
2011/05/23 | 307 | 308 | 301 | 308 | 1,400 |
2011/05/20 | 300 | 305 | 300 | 305 | 8,800 |
2011/05/19 | 305 | 305 | 300 | 300 | 200 |
2011/05/18 | 303 | 304 | 303 | 304 | 400 |
2011/05/17 | 0 | 0 | 0 | 295 | 0 |
2011/05/16 | 295 | 296 | 295 | 295 | 1,300 |
2011/05/13 | 302 | 303 | 296 | 299 | 4,300 |
2011/05/12 | 311 | 311 | 304 | 304 | 7,200 |
2011/05/11 | 318 | 318 | 310 | 315 | 2,000 |
2011/05/10 | 309 | 314 | 306 | 314 | 6,900 |
2011/05/09 | 304 | 310 | 303 | 310 | 2,600 |
2011/05/06 | 314 | 314 | 314 | 314 | 100 |
2011/05/02 | 313 | 313 | 309 | 309 | 1,500 |
2011/04/28 | 315 | 315 | 301 | 301 | 2,400 |
2011/04/27 | 295 | 300 | 295 | 300 | 1,500 |
2011/04/26 | 297 | 297 | 293 | 293 | 300 |
2011/04/25 | 299 | 303 | 295 | 295 | 1,900 |
2011/04/22 | 297 | 303 | 297 | 300 | 1,900 |
2011/04/21 | 313 | 313 | 298 | 305 | 8,900 |
2011/04/20 | 300 | 304 | 297 | 297 | 2,700 |
2011/04/19 | 292 | 295 | 292 | 295 | 800 |
2011/04/18 | 303 | 303 | 300 | 300 | 400 |
2011/04/15 | 305 | 306 | 303 | 306 | 3,700 |
2011/04/14 | 290 | 293 | 290 | 293 | 1,100 |
2011/04/13 | 283 | 289 | 281 | 289 | 5,400 |
2011/04/12 | 286 | 286 | 283 | 283 | 2,700 |
2011/04/11 | 283 | 295 | 282 | 295 | 1,200 |
2011/04/08 | 0 | 0 | 0 | 290 | 0 |
2011/04/07 | 286 | 290 | 286 | 290 | 200 |
2011/04/06 | 290 | 294 | 290 | 294 | 700 |
2011/04/05 | 306 | 306 | 290 | 295 | 4,100 |
2011/04/04 | 298 | 306 | 298 | 306 | 7,800 |
2011/04/01 | 295 | 295 | 295 | 295 | 1,300 |
2011/03/31 | 300 | 300 | 292 | 292 | 700 |
2011/03/30 | 300 | 300 | 288 | 298 | 3,300 |
2011/03/29 | 300 | 300 | 285 | 300 | 7,100 |
2011/03/28 | 304 | 304 | 300 | 300 | 6,800 |
2011/03/25 | 296 | 301 | 294 | 299 | 36,300 |
2011/03/24 | 291 | 291 | 280 | 280 | 4,600 |
2011/03/23 | 286 | 300 | 283 | 291 | 8,700 |
2011/03/22 | 308 | 310 | 300 | 302 | 7,900 |
2011/03/18 | 268 | 305 | 268 | 305 | 5,000 |
2011/03/17 | 237 | 284 | 226 | 284 | 10,200 |
2011/03/16 | 250 | 270 | 236 | 245 | 21,300 |
2011/03/15 | 280 | 280 | 184 | 235 | 17,800 |
2011/03/14 | 267 | 267 | 252 | 264 | 17,000 |
2011/03/11 | 316 | 319 | 308 | 317 | 9,700 |
2011/03/10 | 319 | 319 | 315 | 319 | 3,400 |
2011/03/09 | 320 | 320 | 315 | 316 | 5,300 |
2011/03/08 | 321 | 324 | 320 | 320 | 7,400 |
2011/03/07 | 322 | 322 | 320 | 320 | 1,000 |
2011/03/04 | 321 | 324 | 320 | 320 | 15,900 |
2011/03/03 | 320 | 324 | 320 | 321 | 11,500 |
2011/03/02 | 326 | 326 | 320 | 320 | 2,500 |
2011/03/01 | 322 | 332 | 322 | 330 | 2,400 |
2011/02/28 | 334 | 334 | 320 | 322 | 3,400 |
2011/02/25 | 322 | 323 | 317 | 323 | 3,500 |
2011/02/24 | 321 | 321 | 316 | 316 | 5,400 |
2011/02/23 | 320 | 329 | 320 | 325 | 3,000 |
2011/02/22 | 333 | 340 | 330 | 330 | 6,400 |
2011/02/21 | 335 | 335 | 332 | 332 | 3,100 |
2011/02/18 | 327 | 340 | 327 | 335 | 6,300 |
2011/02/17 | 330 | 330 | 328 | 329 | 10,400 |
2011/02/16 | 330 | 330 | 323 | 330 | 22,100 |
2011/02/15 | 338 | 340 | 331 | 331 | 8,700 |
2011/02/14 | 334 | 335 | 332 | 333 | 2,200 |
2011/02/10 | 334 | 334 | 331 | 333 | 6,600 |
2011/02/09 | 349 | 349 | 335 | 335 | 1,300 |
2011/02/08 | 336 | 345 | 335 | 345 | 16,700 |
2011/02/07 | 326 | 337 | 326 | 333 | 2,200 |
2011/02/04 | 327 | 332 | 327 | 330 | 4,200 |
2011/02/03 | 332 | 332 | 329 | 331 | 1,900 |
2011/02/02 | 330 | 332 | 326 | 332 | 2,700 |
2011/02/01 | 310 | 335 | 310 | 325 | 16,500 |
2011/01/31 | 320 | 325 | 315 | 320 | 9,800 |
2011/01/28 | 340 | 340 | 321 | 327 | 9,000 |
2011/01/27 | 342 | 342 | 335 | 341 | 2,400 |
2011/01/26 | 348 | 349 | 340 | 347 | 8,600 |
2011/01/25 | 343 | 346 | 335 | 340 | 31,900 |
2011/01/24 | 346 | 355 | 330 | 342 | 24,800 |
2011/01/21 | 374 | 375 | 360 | 361 | 28,400 |
2011/01/20 | 370 | 385 | 360 | 365 | 68,200 |
2011/01/19 | 337 | 355 | 335 | 355 | 16,900 |
2011/01/18 | 340 | 345 | 338 | 345 | 9,100 |
2011/01/17 | 340 | 349 | 325 | 341 | 15,200 |
2011/01/14 | 311 | 345 | 308 | 345 | 26,400 |
2011/01/13 | 311 | 311 | 306 | 311 | 4,300 |
2011/01/12 | 306 | 310 | 304 | 310 | 13,600 |
2011/01/11 | 310 | 316 | 306 | 306 | 3,000 |
2011/01/07 | 306 | 311 | 302 | 309 | 4,700 |
2011/01/06 | 303 | 306 | 300 | 300 | 3,500 |
2011/01/05 | 301 | 305 | 301 | 302 | 3,300 |
2011/01/04 | 318 | 318 | 306 | 306 | 1,200 |