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 |
---|---|---|---|---|---|
2013/12/30 | 218 | 220 | 214 | 219 | 18,600 |
2013/12/27 | 213 | 220 | 211 | 216 | 29,900 |
2013/12/26 | 207 | 213 | 207 | 211 | 3,500 |
2013/12/25 | 206 | 215 | 204 | 206 | 17,500 |
2013/12/24 | 210 | 210 | 205 | 205 | 30,300 |
2013/12/20 | 210 | 214 | 209 | 209 | 23,900 |
2013/12/19 | 213 | 214 | 210 | 211 | 15,100 |
2013/12/18 | 214 | 216 | 210 | 213 | 22,500 |
2013/12/17 | 221 | 221 | 210 | 212 | 31,100 |
2013/12/16 | 219 | 225 | 218 | 220 | 39,000 |
2013/12/13 | 216 | 219 | 214 | 217 | 18,400 |
2013/12/12 | 213 | 219 | 212 | 213 | 12,200 |
2013/12/11 | 217 | 218 | 212 | 215 | 36,600 |
2013/12/10 | 227 | 227 | 215 | 217 | 44,200 |
2013/12/09 | 223 | 225 | 218 | 223 | 44,400 |
2013/12/06 | 225 | 225 | 219 | 224 | 36,800 |
2013/12/05 | 227 | 227 | 217 | 221 | 74,300 |
2013/12/04 | 235 | 237 | 222 | 226 | 104,900 |
2013/12/03 | 250 | 254 | 230 | 230 | 568,200 |
2013/12/02 | 224 | 280 | 224 | 280 | 1,174,500 |
2013/11/29 | 203 | 214 | 198 | 200 | 47,700 |
2013/11/28 | 209 | 214 | 203 | 203 | 14,200 |
2013/11/27 | 199 | 206 | 199 | 206 | 15,900 |
2013/11/26 | 199 | 200 | 198 | 199 | 9,400 |
2013/11/25 | 200 | 200 | 198 | 198 | 9,400 |
2013/11/22 | 199 | 199 | 195 | 197 | 7,200 |
2013/11/21 | 198 | 199 | 193 | 199 | 7,200 |
2013/11/20 | 191 | 194 | 191 | 193 | 7,200 |
2013/11/19 | 197 | 197 | 193 | 195 | 8,500 |
2013/11/18 | 194 | 199 | 194 | 197 | 7,300 |
2013/11/15 | 198 | 198 | 195 | 195 | 3,700 |
2013/11/14 | 199 | 199 | 194 | 199 | 10,800 |
2013/11/13 | 191 | 196 | 190 | 196 | 9,400 |
2013/11/12 | 187 | 194 | 187 | 190 | 7,900 |
2013/11/11 | 190 | 191 | 190 | 190 | 2,200 |
2013/11/08 | 192 | 192 | 190 | 190 | 2,800 |
2013/11/07 | 191 | 193 | 191 | 193 | 2,400 |
2013/11/06 | 190 | 192 | 187 | 192 | 6,000 |
2013/11/05 | 190 | 193 | 190 | 192 | 4,100 |
2013/11/01 | 200 | 200 | 190 | 194 | 22,500 |
2013/10/31 | 200 | 204 | 199 | 199 | 6,700 |
2013/10/30 | 214 | 214 | 198 | 205 | 27,400 |
2013/10/29 | 211 | 215 | 207 | 214 | 19,400 |
2013/10/28 | 204 | 218 | 201 | 218 | 47,000 |
2013/10/25 | 202 | 202 | 194 | 196 | 8,600 |
2013/10/24 | 196 | 199 | 191 | 193 | 11,500 |
2013/10/23 | 189 | 210 | 189 | 196 | 53,000 |
2013/10/22 | 192 | 192 | 184 | 188 | 20,200 |
2013/10/21 | 189 | 195 | 188 | 191 | 16,400 |
2013/10/18 | 190 | 192 | 188 | 188 | 8,300 |
2013/10/17 | 191 | 194 | 189 | 189 | 6,700 |
2013/10/16 | 189 | 193 | 189 | 190 | 9,000 |
2013/10/15 | 193 | 193 | 189 | 189 | 26,000 |
2013/10/11 | 203 | 203 | 193 | 193 | 33,400 |
2013/10/10 | 183 | 215 | 183 | 206 | 105,400 |
2013/10/09 | 185 | 185 | 182 | 184 | 2,700 |
2013/10/08 | 183 | 184 | 182 | 183 | 5,200 |
2013/10/07 | 184 | 188 | 183 | 185 | 16,000 |
2013/10/04 | 187 | 189 | 184 | 187 | 6,800 |
2013/10/03 | 186 | 188 | 186 | 188 | 2,000 |
2013/10/02 | 190 | 190 | 185 | 185 | 13,800 |
2013/10/01 | 188 | 189 | 186 | 188 | 8,400 |
2013/09/30 | 192 | 192 | 186 | 188 | 9,100 |
2013/09/27 | 188 | 189 | 187 | 188 | 14,200 |
2013/09/26 | 185 | 188 | 183 | 188 | 3,700 |
2013/09/25 | 183 | 185 | 182 | 185 | 6,400 |
2013/09/24 | 184 | 184 | 179 | 184 | 6,700 |
2013/09/20 | 185 | 187 | 184 | 184 | 6,400 |
2013/09/19 | 185 | 186 | 181 | 183 | 3,000 |
2013/09/18 | 185 | 186 | 179 | 181 | 11,400 |
2013/09/17 | 180 | 182 | 176 | 178 | 14,000 |
2013/09/13 | 178 | 178 | 177 | 178 | 3,400 |
2013/09/12 | 179 | 179 | 176 | 178 | 4,300 |
2013/09/11 | 178 | 179 | 176 | 179 | 9,000 |
2013/09/10 | 178 | 179 | 176 | 179 | 7,800 |
2013/09/09 | 179 | 179 | 176 | 178 | 4,800 |
2013/09/06 | 178 | 179 | 177 | 178 | 5,900 |
2013/09/05 | 178 | 180 | 177 | 178 | 3,600 |
2013/09/04 | 177 | 178 | 175 | 178 | 10,200 |
2013/09/03 | 177 | 179 | 176 | 177 | 8,400 |
2013/09/02 | 179 | 180 | 175 | 179 | 5,400 |
2013/08/30 | 180 | 185 | 180 | 185 | 7,500 |
2013/08/29 | 178 | 182 | 178 | 180 | 7,000 |
2013/08/28 | 187 | 187 | 178 | 181 | 13,700 |
2013/08/27 | 182 | 186 | 182 | 186 | 3,600 |
2013/08/26 | 186 | 186 | 184 | 185 | 3,000 |
2013/08/23 | 180 | 184 | 180 | 184 | 1,900 |
2013/08/22 | 183 | 183 | 179 | 179 | 6,800 |
2013/08/21 | 183 | 184 | 182 | 184 | 6,800 |
2013/08/20 | 183 | 185 | 182 | 185 | 2,100 |
2013/08/19 | 180 | 188 | 180 | 188 | 3,800 |
2013/08/16 | 185 | 185 | 183 | 183 | 2,200 |
2013/08/15 | 187 | 187 | 182 | 185 | 2,500 |
2013/08/14 | 181 | 185 | 181 | 185 | 8,000 |
2013/08/13 | 180 | 186 | 180 | 186 | 5,400 |
2013/08/12 | 183 | 183 | 180 | 180 | 4,800 |
2013/08/09 | 184 | 185 | 183 | 183 | 4,400 |
2013/08/08 | 189 | 189 | 184 | 185 | 6,000 |
2013/08/07 | 185 | 190 | 185 | 187 | 8,500 |
2013/08/06 | 185 | 187 | 183 | 187 | 2,200 |
2013/08/05 | 180 | 187 | 179 | 185 | 20,600 |
2013/08/02 | 182 | 182 | 175 | 181 | 23,300 |
2013/08/01 | 180 | 181 | 175 | 180 | 31,700 |
2013/07/31 | 188 | 189 | 184 | 184 | 9,400 |
2013/07/30 | 182 | 189 | 182 | 184 | 16,300 |
2013/07/29 | 199 | 199 | 175 | 176 | 61,300 |
2013/07/26 | 203 | 203 | 196 | 201 | 17,100 |
2013/07/25 | 201 | 203 | 196 | 203 | 18,400 |
2013/07/24 | 198 | 201 | 196 | 201 | 10,700 |
2013/07/23 | 201 | 201 | 198 | 200 | 14,100 |
2013/07/22 | 203 | 203 | 201 | 201 | 900 |
2013/07/19 | 203 | 205 | 199 | 201 | 7,900 |
2013/07/18 | 203 | 205 | 202 | 203 | 8,900 |
2013/07/17 | 203 | 204 | 199 | 203 | 15,800 |
2013/07/16 | 202 | 204 | 200 | 202 | 7,300 |
2013/07/12 | 197 | 201 | 197 | 200 | 6,100 |
2013/07/11 | 200 | 203 | 196 | 199 | 17,600 |
2013/07/10 | 207 | 207 | 198 | 199 | 19,400 |
2013/07/09 | 202 | 207 | 202 | 207 | 10,500 |
2013/07/08 | 211 | 212 | 201 | 201 | 36,000 |
2013/07/05 | 214 | 214 | 203 | 210 | 11,300 |
2013/07/04 | 205 | 208 | 204 | 206 | 14,100 |
2013/07/03 | 205 | 205 | 203 | 205 | 10,500 |
2013/07/02 | 205 | 205 | 198 | 204 | 4,800 |
2013/07/01 | 200 | 204 | 194 | 204 | 16,300 |
2013/06/28 | 203 | 203 | 195 | 199 | 13,000 |
2013/06/27 | 185 | 195 | 180 | 195 | 12,500 |
2013/06/26 | 188 | 190 | 184 | 186 | 10,300 |
2013/06/25 | 190 | 191 | 180 | 185 | 21,300 |
2013/06/24 | 200 | 207 | 195 | 195 | 8,100 |
2013/06/21 | 190 | 204 | 183 | 200 | 21,500 |
2013/06/20 | 196 | 203 | 192 | 203 | 11,300 |
2013/06/19 | 191 | 208 | 191 | 201 | 14,200 |
2013/06/18 | 191 | 194 | 185 | 185 | 25,200 |
2013/06/17 | 187 | 191 | 187 | 190 | 8,500 |
2013/06/14 | 187 | 193 | 186 | 189 | 16,600 |
2013/06/13 | 183 | 184 | 178 | 183 | 19,500 |
2013/06/12 | 184 | 190 | 180 | 185 | 35,000 |
2013/06/11 | 194 | 198 | 189 | 189 | 17,000 |
2013/06/10 | 191 | 194 | 188 | 193 | 30,700 |
2013/06/07 | 183 | 192 | 172 | 182 | 43,600 |
2013/06/06 | 202 | 203 | 173 | 192 | 100,800 |
2013/06/05 | 217 | 218 | 207 | 207 | 41,100 |
2013/06/04 | 210 | 219 | 206 | 216 | 28,800 |
2013/06/03 | 221 | 229 | 210 | 223 | 137,100 |
2013/05/31 | 244 | 257 | 234 | 245 | 62,200 |
2013/05/30 | 250 | 254 | 242 | 243 | 36,300 |
2013/05/29 | 255 | 261 | 250 | 258 | 17,400 |
2013/05/28 | 253 | 256 | 247 | 255 | 13,600 |
2013/05/27 | 234 | 260 | 232 | 252 | 69,600 |
2013/05/24 | 244 | 253 | 231 | 240 | 74,500 |
2013/05/23 | 280 | 280 | 237 | 237 | 108,200 |
2013/05/22 | 288 | 288 | 266 | 275 | 237,300 |
2013/05/21 | 265 | 309 | 265 | 309 | 752,200 |
2013/05/20 | 242 | 255 | 240 | 252 | 107,500 |
2013/05/17 | 217 | 236 | 215 | 230 | 50,200 |
2013/05/16 | 230 | 236 | 207 | 219 | 78,100 |
2013/05/15 | 246 | 246 | 228 | 237 | 41,500 |
2013/05/14 | 250 | 250 | 239 | 247 | 44,800 |
2013/05/13 | 239 | 248 | 230 | 248 | 55,600 |
2013/05/10 | 238 | 238 | 231 | 235 | 10,700 |
2013/05/09 | 239 | 240 | 226 | 234 | 41,700 |
2013/05/08 | 228 | 244 | 224 | 235 | 106,500 |
2013/05/07 | 219 | 225 | 219 | 225 | 25,900 |
2013/05/02 | 216 | 219 | 216 | 216 | 11,300 |
2013/05/01 | 219 | 221 | 215 | 218 | 49,400 |
2013/04/30 | 221 | 221 | 214 | 219 | 41,500 |
2013/04/26 | 231 | 231 | 220 | 224 | 33,200 |
2013/04/25 | 230 | 233 | 221 | 227 | 34,400 |
2013/04/24 | 228 | 228 | 220 | 228 | 32,400 |
2013/04/23 | 223 | 234 | 223 | 225 | 62,700 |
2013/04/22 | 210 | 227 | 210 | 226 | 135,500 |
2013/04/19 | 211 | 212 | 205 | 208 | 35,100 |
2013/04/18 | 209 | 212 | 208 | 210 | 27,500 |
2013/04/17 | 206 | 209 | 205 | 209 | 15,200 |
2013/04/16 | 204 | 206 | 203 | 206 | 24,900 |
2013/04/15 | 205 | 208 | 205 | 207 | 21,200 |
2013/04/12 | 206 | 206 | 201 | 205 | 32,200 |
2013/04/11 | 201 | 205 | 201 | 205 | 22,100 |
2013/04/10 | 205 | 205 | 200 | 202 | 28,100 |
2013/04/09 | 208 | 210 | 205 | 206 | 38,200 |
2013/04/08 | 205 | 206 | 202 | 206 | 25,200 |
2013/04/05 | 211 | 212 | 197 | 203 | 74,000 |
2013/04/04 | 204 | 209 | 202 | 205 | 17,000 |
2013/04/03 | 209 | 212 | 209 | 209 | 11,600 |
2013/04/02 | 203 | 210 | 194 | 210 | 51,500 |
2013/04/01 | 216 | 219 | 210 | 211 | 76,700 |
2013/03/29 | 215 | 224 | 213 | 218 | 86,700 |
2013/03/28 | 214 | 215 | 207 | 214 | 56,600 |
2013/03/27 | 212 | 213 | 207 | 212 | 35,700 |
2013/03/26 | 208 | 213 | 207 | 210 | 55,100 |
2013/03/25 | 207 | 213 | 204 | 209 | 73,600 |
2013/03/22 | 211 | 211 | 206 | 207 | 50,800 |
2013/03/21 | 208 | 217 | 205 | 211 | 131,400 |
2013/03/19 | 220 | 222 | 205 | 207 | 571,200 |
2013/03/18 | 198 | 236 | 198 | 236 | 683,500 |
2013/03/15 | 191 | 192 | 183 | 186 | 37,200 |
2013/03/14 | 186 | 187 | 182 | 187 | 8,500 |
2013/03/13 | 179 | 191 | 179 | 186 | 27,300 |
2013/03/12 | 184 | 185 | 180 | 180 | 20,200 |
2013/03/11 | 189 | 189 | 182 | 183 | 32,900 |
2013/03/08 | 180 | 192 | 180 | 182 | 48,500 |
2013/03/07 | 180 | 185 | 177 | 180 | 47,800 |
2013/03/06 | 177 | 180 | 177 | 179 | 25,600 |
2013/03/05 | 175 | 177 | 175 | 177 | 9,400 |
2013/03/04 | 177 | 180 | 175 | 175 | 18,000 |
2013/03/01 | 177 | 177 | 175 | 177 | 10,100 |
2013/02/28 | 179 | 179 | 175 | 177 | 19,000 |
2013/02/27 | 175 | 178 | 175 | 178 | 15,600 |
2013/02/26 | 173 | 175 | 172 | 175 | 12,800 |
2013/02/25 | 177 | 178 | 173 | 173 | 17,300 |
2013/02/22 | 173 | 174 | 172 | 174 | 4,200 |
2013/02/21 | 175 | 175 | 173 | 174 | 5,500 |
2013/02/20 | 173 | 175 | 173 | 175 | 6,000 |
2013/02/19 | 167 | 172 | 167 | 172 | 19,500 |
2013/02/18 | 171 | 171 | 164 | 166 | 12,800 |
2013/02/15 | 166 | 167 | 161 | 163 | 29,000 |
2013/02/14 | 166 | 168 | 164 | 168 | 8,700 |
2013/02/13 | 168 | 168 | 163 | 168 | 29,900 |
2013/02/12 | 171 | 173 | 168 | 169 | 26,700 |
2013/02/08 | 172 | 176 | 170 | 170 | 31,900 |
2013/02/07 | 180 | 180 | 171 | 173 | 40,300 |
2013/02/06 | 179 | 180 | 177 | 179 | 16,300 |
2013/02/05 | 181 | 182 | 176 | 180 | 28,300 |
2013/02/04 | 184 | 184 | 181 | 181 | 13,800 |
2013/02/01 | 187 | 188 | 183 | 183 | 12,800 |
2013/01/31 | 186 | 187 | 182 | 187 | 13,900 |
2013/01/30 | 182 | 185 | 182 | 185 | 13,900 |
2013/01/29 | 182 | 185 | 180 | 182 | 19,700 |
2013/01/28 | 186 | 194 | 180 | 180 | 61,600 |
2013/01/25 | 184 | 184 | 180 | 184 | 22,800 |
2013/01/24 | 180 | 181 | 178 | 181 | 16,600 |
2013/01/23 | 184 | 185 | 180 | 180 | 24,000 |
2013/01/22 | 185 | 185 | 180 | 184 | 17,100 |
2013/01/21 | 181 | 185 | 180 | 184 | 18,000 |
2013/01/18 | 180 | 183 | 179 | 179 | 24,200 |
2013/01/17 | 184 | 185 | 178 | 179 | 24,800 |
2013/01/16 | 182 | 186 | 182 | 184 | 33,200 |
2013/01/15 | 189 | 193 | 182 | 182 | 42,900 |
2013/01/11 | 183 | 185 | 180 | 184 | 37,400 |
2013/01/10 | 177 | 187 | 176 | 179 | 81,000 |
2013/01/09 | 173 | 176 | 171 | 175 | 26,200 |
2013/01/08 | 172 | 176 | 172 | 175 | 24,100 |
2013/01/07 | 174 | 174 | 169 | 172 | 36,700 |
2013/01/04 | 167 | 171 | 164 | 168 | 52,300 |