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 |
---|---|---|---|---|---|
2014/12/30 | 596 | 605 | 575 | 585 | 84,500 |
2014/12/29 | 577 | 610 | 571 | 595 | 195,400 |
2014/12/26 | 531 | 619 | 531 | 597 | 380,900 |
2014/12/25 | 525 | 553 | 525 | 528 | 108,800 |
2014/12/24 | 512 | 539 | 506 | 523 | 103,000 |
2014/12/22 | 540 | 544 | 512 | 512 | 87,400 |
2014/12/19 | 570 | 570 | 528 | 545 | 123,100 |
2014/12/18 | 561 | 585 | 554 | 558 | 94,100 |
2014/12/17 | 549 | 581 | 543 | 561 | 89,500 |
2014/12/16 | 570 | 583 | 556 | 560 | 93,100 |
2014/12/15 | 620 | 631 | 585 | 590 | 158,900 |
2014/12/12 | 640 | 661 | 621 | 628 | 126,400 |
2014/12/11 | 604 | 640 | 604 | 635 | 105,000 |
2014/12/10 | 615 | 648 | 603 | 620 | 149,900 |
2014/12/09 | 621 | 678 | 600 | 637 | 341,000 |
2014/12/08 | 640 | 653 | 622 | 628 | 390,200 |
2014/12/05 | 700 | 734 | 672 | 678 | 1,312,000 |
2014/12/04 | 624 | 670 | 620 | 643 | 378,000 |
2014/12/03 | 695 | 706 | 622 | 634 | 709,800 |
2014/12/02 | 680 | 769 | 672 | 710 | 1,822,300 |
2014/12/01 | 679 | 699 | 643 | 680 | 1,250,100 |
2014/11/28 | 860 | 885 | 770 | 789 | 2,508,500 |
2014/11/27 | 905 | 920 | 890 | 920 | 734,400 |
2014/11/26 | 770 | 770 | 770 | 770 | 136,600 |
2014/11/25 | 670 | 670 | 657 | 670 | 727,700 |
2014/11/21 | 540 | 628 | 540 | 570 | 1,772,100 |
2014/11/20 | 541 | 549 | 525 | 530 | 121,200 |
2014/11/19 | 529 | 540 | 510 | 536 | 154,900 |
2014/11/18 | 476 | 544 | 476 | 520 | 331,700 |
2014/11/17 | 499 | 499 | 471 | 476 | 89,700 |
2014/11/14 | 493 | 509 | 475 | 496 | 185,100 |
2014/11/13 | 519 | 539 | 490 | 497 | 268,500 |
2014/11/12 | 563 | 630 | 508 | 518 | 1,645,700 |
2014/11/11 | 511 | 557 | 482 | 557 | 785,100 |
2014/11/10 | 463 | 484 | 463 | 477 | 150,600 |
2014/11/07 | 450 | 495 | 438 | 479 | 308,500 |
2014/11/06 | 449 | 458 | 436 | 439 | 87,200 |
2014/11/05 | 419 | 441 | 419 | 441 | 74,900 |
2014/11/04 | 401 | 444 | 394 | 421 | 168,500 |
2014/10/31 | 417 | 417 | 399 | 409 | 73,900 |
2014/10/30 | 417 | 427 | 409 | 418 | 54,600 |
2014/10/29 | 425 | 445 | 415 | 416 | 132,800 |
2014/10/28 | 416 | 425 | 413 | 414 | 53,900 |
2014/10/27 | 426 | 429 | 415 | 419 | 52,900 |
2014/10/24 | 453 | 453 | 423 | 423 | 94,700 |
2014/10/23 | 427 | 452 | 426 | 437 | 107,900 |
2014/10/22 | 427 | 459 | 424 | 450 | 177,700 |
2014/10/21 | 423 | 478 | 418 | 421 | 224,700 |
2014/10/20 | 429 | 438 | 412 | 416 | 86,900 |
2014/10/17 | 426 | 429 | 410 | 410 | 113,900 |
2014/10/16 | 432 | 442 | 413 | 424 | 166,600 |
2014/10/15 | 465 | 474 | 431 | 442 | 282,300 |
2014/10/14 | 444 | 520 | 426 | 475 | 676,200 |
2014/10/10 | 474 | 486 | 446 | 457 | 314,300 |
2014/10/09 | 581 | 595 | 500 | 500 | 901,700 |
2014/10/08 | 562 | 562 | 534 | 562 | 1,322,200 |
2014/10/07 | 502 | 507 | 480 | 482 | 196,900 |
2014/10/06 | 504 | 519 | 481 | 515 | 208,200 |
2014/10/03 | 483 | 507 | 480 | 500 | 173,100 |
2014/10/02 | 506 | 548 | 489 | 508 | 477,500 |
2014/10/01 | 546 | 546 | 496 | 496 | 317,500 |
2014/09/30 | 570 | 592 | 521 | 552 | 535,500 |
2014/09/29 | 587 | 655 | 565 | 576 | 702,600 |
2014/09/26 | 675 | 680 | 565 | 607 | 1,837,200 |
2014/09/25 | 589 | 699 | 544 | 588 | 3,785,300 |
2014/09/24 | 585 | 619 | 573 | 619 | 1,720,600 |
2014/09/22 | 450 | 519 | 450 | 519 | 1,300,900 |
2014/09/19 | 416 | 499 | 413 | 439 | 1,668,300 |
2014/09/18 | 457 | 473 | 404 | 424 | 1,078,100 |
2014/09/17 | 485 | 535 | 471 | 471 | 2,108,800 |
2014/09/16 | 391 | 455 | 380 | 455 | 844,100 |
2014/09/12 | 390 | 400 | 370 | 375 | 171,100 |
2014/09/11 | 389 | 424 | 380 | 387 | 334,000 |
2014/09/10 | 414 | 471 | 402 | 405 | 755,200 |
2014/09/09 | 414 | 445 | 393 | 400 | 791,700 |
2014/09/08 | 382 | 454 | 379 | 454 | 669,400 |
2014/09/05 | 400 | 428 | 360 | 374 | 779,500 |
2014/09/04 | 479 | 479 | 400 | 402 | 2,061,000 |
2014/09/03 | 484 | 500 | 479 | 500 | 817,900 |
2014/09/02 | 341 | 420 | 341 | 420 | 2,278,300 |
2014/09/01 | 340 | 340 | 340 | 340 | 360,300 |
2014/08/29 | 260 | 270 | 257 | 260 | 71,000 |
2014/08/28 | 265 | 265 | 247 | 256 | 74,200 |
2014/08/27 | 280 | 280 | 255 | 267 | 224,900 |
2014/08/26 | 265 | 269 | 251 | 260 | 93,100 |
2014/08/25 | 245 | 277 | 242 | 264 | 186,100 |
2014/08/22 | 238 | 240 | 236 | 239 | 11,900 |
2014/08/21 | 237 | 240 | 235 | 238 | 22,100 |
2014/08/20 | 238 | 238 | 234 | 238 | 20,900 |
2014/08/19 | 239 | 240 | 231 | 232 | 26,200 |
2014/08/18 | 227 | 239 | 227 | 237 | 49,200 |
2014/08/15 | 227 | 228 | 226 | 226 | 12,900 |
2014/08/14 | 226 | 227 | 225 | 226 | 4,600 |
2014/08/13 | 223 | 225 | 222 | 225 | 14,600 |
2014/08/12 | 227 | 229 | 223 | 223 | 26,000 |
2014/08/11 | 226 | 230 | 223 | 226 | 18,600 |
2014/08/08 | 226 | 226 | 221 | 226 | 23,100 |
2014/08/07 | 230 | 230 | 223 | 230 | 25,900 |
2014/08/06 | 225 | 228 | 221 | 227 | 12,300 |
2014/08/05 | 233 | 233 | 225 | 225 | 12,900 |
2014/08/04 | 231 | 233 | 226 | 230 | 17,800 |
2014/08/01 | 222 | 233 | 221 | 226 | 34,700 |
2014/07/31 | 223 | 233 | 223 | 228 | 67,600 |
2014/07/30 | 220 | 223 | 220 | 222 | 4,100 |
2014/07/29 | 223 | 224 | 220 | 220 | 10,500 |
2014/07/28 | 219 | 221 | 218 | 221 | 40,400 |
2014/07/25 | 218 | 220 | 216 | 220 | 17,100 |
2014/07/24 | 218 | 220 | 218 | 218 | 2,100 |
2014/07/23 | 217 | 220 | 217 | 217 | 3,000 |
2014/07/22 | 219 | 221 | 218 | 218 | 4,000 |
2014/07/18 | 220 | 220 | 217 | 220 | 3,600 |
2014/07/17 | 218 | 221 | 216 | 220 | 18,700 |
2014/07/16 | 222 | 223 | 219 | 219 | 5,300 |
2014/07/15 | 223 | 223 | 220 | 221 | 4,800 |
2014/07/14 | 219 | 222 | 219 | 222 | 6,300 |
2014/07/11 | 217 | 219 | 217 | 219 | 4,900 |
2014/07/10 | 224 | 224 | 218 | 218 | 8,200 |
2014/07/09 | 222 | 225 | 222 | 225 | 10,500 |
2014/07/08 | 222 | 224 | 216 | 222 | 18,400 |
2014/07/07 | 223 | 224 | 221 | 222 | 7,900 |
2014/07/04 | 225 | 225 | 221 | 222 | 7,400 |
2014/07/03 | 223 | 225 | 220 | 221 | 9,700 |
2014/07/02 | 224 | 225 | 223 | 224 | 15,000 |
2014/07/01 | 222 | 226 | 219 | 222 | 55,700 |
2014/06/30 | 218 | 221 | 218 | 220 | 13,800 |
2014/06/27 | 218 | 219 | 214 | 219 | 21,500 |
2014/06/26 | 217 | 218 | 216 | 216 | 7,300 |
2014/06/25 | 219 | 219 | 216 | 216 | 6,500 |
2014/06/24 | 218 | 218 | 216 | 217 | 15,300 |
2014/06/23 | 221 | 221 | 218 | 218 | 16,000 |
2014/06/20 | 219 | 221 | 217 | 218 | 17,700 |
2014/06/19 | 220 | 220 | 218 | 219 | 4,400 |
2014/06/18 | 219 | 220 | 217 | 217 | 11,200 |
2014/06/17 | 218 | 221 | 217 | 219 | 13,900 |
2014/06/16 | 220 | 220 | 216 | 218 | 16,000 |
2014/06/13 | 215 | 220 | 215 | 219 | 18,000 |
2014/06/12 | 214 | 217 | 214 | 217 | 13,200 |
2014/06/11 | 216 | 217 | 215 | 216 | 10,300 |
2014/06/10 | 220 | 220 | 214 | 215 | 23,700 |
2014/06/09 | 218 | 223 | 216 | 221 | 45,400 |
2014/06/06 | 214 | 217 | 213 | 216 | 20,900 |
2014/06/05 | 212 | 214 | 211 | 213 | 19,800 |
2014/06/04 | 212 | 213 | 210 | 210 | 15,200 |
2014/06/03 | 216 | 216 | 209 | 210 | 72,700 |
2014/06/02 | 240 | 242 | 213 | 216 | 274,100 |
2014/05/30 | 222 | 222 | 208 | 216 | 18,100 |
2014/05/29 | 217 | 224 | 217 | 220 | 22,200 |
2014/05/28 | 216 | 218 | 212 | 215 | 10,300 |
2014/05/27 | 203 | 217 | 201 | 217 | 38,700 |
2014/05/26 | 209 | 209 | 200 | 200 | 12,100 |
2014/05/23 | 197 | 203 | 197 | 203 | 13,900 |
2014/05/22 | 198 | 200 | 194 | 199 | 15,400 |
2014/05/21 | 199 | 199 | 196 | 196 | 13,000 |
2014/05/20 | 203 | 207 | 199 | 199 | 12,900 |
2014/05/19 | 214 | 214 | 208 | 208 | 9,200 |
2014/05/16 | 212 | 215 | 212 | 214 | 4,300 |
2014/05/15 | 209 | 218 | 209 | 218 | 7,800 |
2014/05/14 | 210 | 212 | 210 | 212 | 1,200 |
2014/05/13 | 210 | 212 | 209 | 210 | 1,700 |
2014/05/12 | 212 | 212 | 210 | 210 | 5,900 |
2014/05/09 | 212 | 215 | 211 | 215 | 10,500 |
2014/05/08 | 212 | 213 | 211 | 211 | 6,600 |
2014/05/07 | 214 | 214 | 212 | 212 | 16,200 |
2014/05/02 | 215 | 216 | 213 | 214 | 6,900 |
2014/05/01 | 216 | 217 | 213 | 215 | 4,700 |
2014/04/30 | 220 | 221 | 216 | 218 | 5,200 |
2014/04/28 | 223 | 225 | 219 | 219 | 8,700 |
2014/04/25 | 224 | 224 | 218 | 220 | 8,300 |
2014/04/24 | 215 | 225 | 215 | 221 | 18,300 |
2014/04/23 | 218 | 218 | 214 | 216 | 4,400 |
2014/04/22 | 218 | 218 | 215 | 215 | 2,800 |
2014/04/21 | 219 | 219 | 216 | 218 | 5,600 |
2014/04/18 | 217 | 217 | 215 | 215 | 2,800 |
2014/04/17 | 215 | 220 | 212 | 217 | 10,200 |
2014/04/16 | 212 | 214 | 205 | 213 | 20,800 |
2014/04/15 | 216 | 216 | 210 | 211 | 4,400 |
2014/04/14 | 210 | 214 | 210 | 214 | 4,500 |
2014/04/11 | 213 | 213 | 207 | 210 | 9,500 |
2014/04/10 | 218 | 218 | 214 | 216 | 9,300 |
2014/04/09 | 215 | 225 | 214 | 216 | 23,300 |
2014/04/08 | 220 | 220 | 214 | 218 | 21,500 |
2014/04/07 | 222 | 225 | 219 | 221 | 5,100 |
2014/04/04 | 230 | 230 | 220 | 224 | 25,100 |
2014/04/03 | 219 | 230 | 217 | 230 | 44,200 |
2014/04/02 | 214 | 220 | 213 | 220 | 9,400 |
2014/04/01 | 215 | 215 | 207 | 211 | 15,800 |
2014/03/31 | 213 | 216 | 212 | 213 | 10,600 |
2014/03/28 | 213 | 215 | 208 | 210 | 8,900 |
2014/03/27 | 208 | 211 | 205 | 211 | 8,100 |
2014/03/26 | 209 | 213 | 205 | 209 | 7,500 |
2014/03/25 | 212 | 212 | 208 | 208 | 2,400 |
2014/03/24 | 207 | 209 | 205 | 209 | 5,400 |
2014/03/20 | 214 | 216 | 208 | 208 | 17,400 |
2014/03/19 | 219 | 219 | 209 | 210 | 41,400 |
2014/03/18 | 220 | 221 | 206 | 211 | 191,000 |
2014/03/17 | 228 | 289 | 216 | 216 | 787,500 |
2014/03/14 | 213 | 217 | 211 | 212 | 8,100 |
2014/03/13 | 219 | 219 | 216 | 218 | 3,100 |
2014/03/12 | 218 | 220 | 218 | 219 | 4,100 |
2014/03/11 | 219 | 219 | 215 | 219 | 2,600 |
2014/03/10 | 220 | 220 | 216 | 220 | 4,600 |
2014/03/07 | 221 | 222 | 217 | 220 | 9,000 |
2014/03/06 | 216 | 225 | 216 | 220 | 12,000 |
2014/03/05 | 215 | 219 | 213 | 214 | 13,400 |
2014/03/04 | 215 | 218 | 210 | 217 | 5,100 |
2014/03/03 | 211 | 215 | 211 | 215 | 400 |
2014/02/28 | 218 | 218 | 211 | 218 | 9,100 |
2014/02/27 | 216 | 216 | 214 | 214 | 5,700 |
2014/02/26 | 219 | 219 | 216 | 216 | 1,400 |
2014/02/25 | 220 | 220 | 216 | 218 | 1,700 |
2014/02/24 | 214 | 219 | 214 | 219 | 6,200 |
2014/02/21 | 215 | 216 | 213 | 216 | 4,700 |
2014/02/20 | 215 | 215 | 213 | 215 | 2,200 |
2014/02/19 | 214 | 219 | 210 | 214 | 3,900 |
2014/02/18 | 220 | 220 | 220 | 220 | 2,400 |
2014/02/17 | 219 | 219 | 213 | 217 | 1,700 |
2014/02/14 | 212 | 218 | 212 | 216 | 5,100 |
2014/02/13 | 224 | 224 | 211 | 214 | 10,500 |
2014/02/12 | 221 | 225 | 220 | 224 | 8,800 |
2014/02/10 | 220 | 223 | 218 | 223 | 5,700 |
2014/02/07 | 214 | 220 | 212 | 216 | 6,900 |
2014/02/06 | 201 | 214 | 199 | 214 | 8,700 |
2014/02/05 | 203 | 208 | 200 | 207 | 9,600 |
2014/02/04 | 207 | 210 | 197 | 200 | 48,900 |
2014/02/03 | 216 | 223 | 213 | 220 | 41,300 |
2014/01/31 | 226 | 226 | 219 | 219 | 5,200 |
2014/01/30 | 227 | 229 | 222 | 222 | 6,500 |
2014/01/29 | 225 | 231 | 225 | 230 | 7,000 |
2014/01/28 | 225 | 229 | 223 | 223 | 16,900 |
2014/01/27 | 223 | 230 | 220 | 227 | 39,300 |
2014/01/24 | 239 | 247 | 232 | 239 | 35,900 |
2014/01/23 | 247 | 247 | 240 | 240 | 13,500 |
2014/01/22 | 243 | 246 | 241 | 242 | 9,600 |
2014/01/21 | 242 | 247 | 242 | 244 | 10,100 |
2014/01/20 | 238 | 247 | 236 | 241 | 19,000 |
2014/01/17 | 236 | 237 | 232 | 237 | 11,200 |
2014/01/16 | 232 | 239 | 232 | 236 | 12,500 |
2014/01/15 | 230 | 234 | 230 | 231 | 22,800 |
2014/01/14 | 239 | 239 | 220 | 237 | 27,800 |
2014/01/10 | 235 | 246 | 234 | 246 | 14,800 |
2014/01/09 | 242 | 247 | 236 | 239 | 16,400 |
2014/01/08 | 230 | 248 | 230 | 247 | 88,900 |
2014/01/07 | 217 | 241 | 216 | 238 | 80,300 |
2014/01/06 | 221 | 222 | 216 | 216 | 18,100 |