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 |
---|---|---|---|---|---|
2015/12/30 | 716 | 720 | 709 | 711 | 54,500 |
2015/12/29 | 710 | 720 | 703 | 719 | 84,000 |
2015/12/28 | 704 | 719 | 698 | 701 | 123,300 |
2015/12/25 | 681 | 708 | 675 | 694 | 62,200 |
2015/12/24 | 739 | 740 | 680 | 690 | 198,800 |
2015/12/22 | 685 | 725 | 685 | 720 | 306,000 |
2015/12/21 | 678 | 684 | 671 | 680 | 76,200 |
2015/12/18 | 664 | 688 | 664 | 672 | 126,400 |
2015/12/17 | 680 | 687 | 670 | 672 | 127,900 |
2015/12/16 | 665 | 686 | 661 | 680 | 143,700 |
2015/12/15 | 660 | 683 | 650 | 659 | 127,100 |
2015/12/14 | 642 | 663 | 637 | 659 | 105,500 |
2015/12/11 | 674 | 674 | 651 | 670 | 112,900 |
2015/12/10 | 692 | 698 | 673 | 677 | 163,400 |
2015/12/09 | 677 | 709 | 677 | 709 | 324,300 |
2015/12/08 | 645 | 696 | 645 | 696 | 423,900 |
2015/12/07 | 648 | 650 | 642 | 645 | 69,800 |
2015/12/04 | 635 | 651 | 634 | 642 | 122,300 |
2015/12/03 | 663 | 663 | 638 | 642 | 209,400 |
2015/12/02 | 676 | 688 | 653 | 663 | 360,400 |
2015/12/01 | 655 | 680 | 644 | 675 | 710,000 |
2015/11/30 | 660 | 697 | 652 | 685 | 787,900 |
2015/11/27 | 675 | 690 | 631 | 652 | 876,100 |
2015/11/26 | 608 | 626 | 604 | 616 | 268,600 |
2015/11/25 | 585 | 607 | 584 | 607 | 178,800 |
2015/11/24 | 589 | 593 | 583 | 587 | 110,900 |
2015/11/20 | 581 | 583 | 575 | 583 | 57,600 |
2015/11/19 | 590 | 598 | 575 | 576 | 173,200 |
2015/11/18 | 579 | 585 | 578 | 585 | 98,200 |
2015/11/17 | 575 | 578 | 573 | 576 | 107,400 |
2015/11/16 | 568 | 578 | 558 | 576 | 86,300 |
2015/11/13 | 561 | 571 | 556 | 571 | 74,400 |
2015/11/12 | 545 | 556 | 545 | 552 | 48,300 |
2015/11/11 | 542 | 559 | 541 | 550 | 49,700 |
2015/11/10 | 547 | 547 | 538 | 543 | 28,600 |
2015/11/09 | 550 | 560 | 539 | 546 | 59,300 |
2015/11/06 | 527 | 552 | 527 | 543 | 49,100 |
2015/11/05 | 530 | 545 | 520 | 542 | 151,700 |
2015/11/04 | 563 | 563 | 538 | 539 | 129,800 |
2015/11/02 | 565 | 570 | 553 | 560 | 69,000 |
2015/10/30 | 571 | 575 | 567 | 572 | 58,100 |
2015/10/29 | 571 | 575 | 565 | 572 | 138,800 |
2015/10/28 | 588 | 589 | 582 | 582 | 60,500 |
2015/10/27 | 610 | 610 | 591 | 598 | 13,300 |
2015/10/26 | 600 | 610 | 595 | 600 | 52,100 |
2015/10/23 | 589 | 595 | 584 | 594 | 29,400 |
2015/10/22 | 590 | 590 | 579 | 583 | 46,400 |
2015/10/21 | 595 | 596 | 589 | 595 | 11,000 |
2015/10/20 | 605 | 605 | 599 | 599 | 10,100 |
2015/10/19 | 609 | 609 | 603 | 609 | 7,600 |
2015/10/16 | 625 | 626 | 612 | 612 | 14,300 |
2015/10/15 | 616 | 621 | 614 | 618 | 13,200 |
2015/10/14 | 629 | 629 | 610 | 626 | 55,600 |
2015/10/13 | 641 | 660 | 634 | 659 | 26,100 |
2015/10/09 | 630 | 642 | 630 | 637 | 9,700 |
2015/10/08 | 639 | 639 | 631 | 635 | 6,000 |
2015/10/07 | 630 | 640 | 628 | 637 | 13,500 |
2015/10/06 | 639 | 639 | 627 | 630 | 24,500 |
2015/10/05 | 636 | 643 | 629 | 630 | 20,200 |
2015/10/02 | 612 | 636 | 602 | 629 | 27,300 |
2015/10/01 | 604 | 608 | 592 | 606 | 13,700 |
2015/09/30 | 582 | 596 | 582 | 594 | 8,900 |
2015/09/29 | 598 | 598 | 575 | 579 | 23,800 |
2015/09/28 | 615 | 615 | 600 | 610 | 9,500 |
2015/09/25 | 606 | 616 | 600 | 601 | 14,000 |
2015/09/24 | 612 | 621 | 607 | 612 | 9,900 |
2015/09/18 | 638 | 638 | 619 | 632 | 15,100 |
2015/09/17 | 638 | 638 | 626 | 633 | 11,800 |
2015/09/16 | 659 | 659 | 600 | 640 | 37,300 |
2015/09/15 | 664 | 664 | 640 | 651 | 32,800 |
2015/09/14 | 645 | 665 | 630 | 652 | 75,100 |
2015/09/11 | 600 | 636 | 588 | 630 | 55,600 |
2015/09/10 | 588 | 591 | 579 | 585 | 17,900 |
2015/09/09 | 578 | 594 | 563 | 594 | 41,900 |
2015/09/08 | 581 | 595 | 551 | 552 | 43,600 |
2015/09/07 | 568 | 591 | 551 | 590 | 79,400 |
2015/09/04 | 652 | 653 | 585 | 598 | 57,600 |
2015/09/03 | 650 | 673 | 636 | 642 | 34,200 |
2015/09/02 | 625 | 665 | 624 | 640 | 107,300 |
2015/09/01 | 708 | 739 | 641 | 665 | 260,600 |
2015/08/31 | 754 | 761 | 735 | 760 | 218,800 |
2015/08/28 | 686 | 739 | 686 | 739 | 128,200 |
2015/08/27 | 620 | 675 | 613 | 671 | 120,900 |
2015/08/26 | 562 | 585 | 558 | 580 | 64,600 |
2015/08/25 | 588 | 622 | 531 | 551 | 128,900 |
2015/08/24 | 701 | 707 | 598 | 628 | 155,100 |
2015/08/21 | 740 | 755 | 721 | 722 | 96,700 |
2015/08/20 | 741 | 757 | 739 | 757 | 75,800 |
2015/08/19 | 744 | 744 | 728 | 739 | 50,000 |
2015/08/18 | 731 | 742 | 731 | 741 | 57,900 |
2015/08/17 | 713 | 728 | 713 | 728 | 22,100 |
2015/08/14 | 718 | 721 | 714 | 718 | 16,800 |
2015/08/13 | 715 | 724 | 709 | 713 | 17,100 |
2015/08/12 | 734 | 734 | 708 | 715 | 38,300 |
2015/08/11 | 715 | 727 | 713 | 721 | 33,600 |
2015/08/10 | 708 | 715 | 706 | 715 | 24,200 |
2015/08/07 | 715 | 715 | 708 | 708 | 13,600 |
2015/08/06 | 713 | 718 | 708 | 715 | 8,000 |
2015/08/05 | 704 | 713 | 696 | 713 | 15,400 |
2015/08/04 | 717 | 717 | 698 | 705 | 22,900 |
2015/08/03 | 714 | 721 | 712 | 721 | 14,800 |
2015/07/31 | 706 | 715 | 706 | 714 | 17,800 |
2015/07/30 | 708 | 712 | 703 | 706 | 13,700 |
2015/07/29 | 708 | 720 | 695 | 695 | 28,400 |
2015/07/28 | 705 | 710 | 699 | 708 | 36,500 |
2015/07/27 | 720 | 722 | 706 | 711 | 35,300 |
2015/07/24 | 719 | 727 | 713 | 723 | 40,800 |
2015/07/23 | 723 | 728 | 713 | 715 | 41,200 |
2015/07/22 | 721 | 736 | 716 | 726 | 35,100 |
2015/07/21 | 732 | 742 | 723 | 725 | 80,700 |
2015/07/17 | 731 | 754 | 725 | 745 | 185,100 |
2015/07/16 | 799 | 822 | 732 | 732 | 943,000 |
2015/07/15 | 724 | 728 | 713 | 724 | 35,800 |
2015/07/14 | 720 | 724 | 717 | 720 | 36,100 |
2015/07/13 | 690 | 720 | 690 | 715 | 55,300 |
2015/07/10 | 655 | 685 | 654 | 676 | 28,000 |
2015/07/09 | 650 | 665 | 603 | 656 | 84,800 |
2015/07/08 | 706 | 710 | 668 | 670 | 81,200 |
2015/07/07 | 702 | 714 | 699 | 706 | 35,900 |
2015/07/06 | 690 | 698 | 678 | 686 | 26,600 |
2015/07/03 | 702 | 702 | 689 | 690 | 21,300 |
2015/07/02 | 696 | 702 | 686 | 697 | 30,000 |
2015/07/01 | 692 | 695 | 677 | 695 | 39,700 |
2015/06/30 | 675 | 696 | 668 | 696 | 37,100 |
2015/06/29 | 675 | 699 | 666 | 675 | 144,100 |
2015/06/26 | 714 | 721 | 709 | 710 | 41,300 |
2015/06/25 | 728 | 732 | 715 | 719 | 54,200 |
2015/06/24 | 711 | 753 | 711 | 735 | 198,200 |
2015/06/23 | 698 | 720 | 691 | 707 | 69,300 |
2015/06/22 | 690 | 700 | 686 | 691 | 23,600 |
2015/06/19 | 687 | 697 | 680 | 688 | 21,100 |
2015/06/18 | 690 | 690 | 674 | 678 | 30,500 |
2015/06/17 | 695 | 698 | 678 | 680 | 59,800 |
2015/06/16 | 704 | 706 | 695 | 695 | 59,800 |
2015/06/15 | 714 | 714 | 703 | 709 | 38,800 |
2015/06/12 | 717 | 717 | 705 | 712 | 42,600 |
2015/06/11 | 696 | 723 | 696 | 723 | 45,000 |
2015/06/10 | 704 | 713 | 691 | 696 | 70,700 |
2015/06/09 | 717 | 717 | 701 | 702 | 70,800 |
2015/06/08 | 735 | 735 | 717 | 721 | 94,800 |
2015/06/05 | 701 | 735 | 698 | 712 | 84,800 |
2015/06/04 | 700 | 730 | 693 | 711 | 200,100 |
2015/06/03 | 719 | 721 | 697 | 708 | 317,400 |
2015/06/02 | 784 | 829 | 721 | 743 | 1,584,500 |
2015/06/01 | 769 | 769 | 769 | 769 | 51,100 |
2015/05/29 | 657 | 670 | 646 | 669 | 136,600 |
2015/05/28 | 665 | 673 | 614 | 666 | 173,600 |
2015/05/27 | 657 | 683 | 657 | 660 | 128,600 |
2015/05/26 | 660 | 680 | 650 | 664 | 182,600 |
2015/05/25 | 648 | 683 | 635 | 680 | 418,600 |
2015/05/22 | 617 | 625 | 610 | 618 | 53,300 |
2015/05/21 | 620 | 625 | 616 | 617 | 20,700 |
2015/05/20 | 607 | 619 | 605 | 618 | 85,100 |
2015/05/19 | 605 | 607 | 602 | 605 | 30,400 |
2015/05/18 | 586 | 599 | 586 | 598 | 44,000 |
2015/05/15 | 590 | 590 | 583 | 589 | 10,200 |
2015/05/14 | 587 | 589 | 581 | 584 | 7,900 |
2015/05/13 | 596 | 599 | 585 | 593 | 27,000 |
2015/05/12 | 591 | 606 | 591 | 600 | 19,000 |
2015/05/11 | 599 | 606 | 590 | 600 | 22,800 |
2015/05/08 | 581 | 606 | 580 | 604 | 20,400 |
2015/05/07 | 579 | 587 | 573 | 585 | 8,500 |
2015/05/01 | 580 | 590 | 566 | 583 | 14,000 |
2015/04/30 | 601 | 609 | 555 | 585 | 52,000 |
2015/04/28 | 601 | 615 | 601 | 611 | 49,000 |
2015/04/27 | 588 | 602 | 588 | 602 | 37,500 |
2015/04/24 | 582 | 594 | 582 | 588 | 12,600 |
2015/04/23 | 590 | 591 | 580 | 585 | 20,700 |
2015/04/22 | 594 | 594 | 578 | 586 | 37,300 |
2015/04/21 | 585 | 595 | 580 | 594 | 27,800 |
2015/04/20 | 576 | 589 | 576 | 584 | 15,100 |
2015/04/17 | 586 | 594 | 579 | 581 | 13,800 |
2015/04/16 | 591 | 592 | 581 | 584 | 21,400 |
2015/04/15 | 569 | 605 | 569 | 591 | 50,700 |
2015/04/14 | 558 | 568 | 557 | 568 | 19,500 |
2015/04/13 | 562 | 565 | 560 | 560 | 11,800 |
2015/04/10 | 563 | 573 | 561 | 563 | 23,000 |
2015/04/09 | 564 | 573 | 563 | 568 | 10,600 |
2015/04/08 | 567 | 570 | 554 | 569 | 24,900 |
2015/04/07 | 563 | 567 | 555 | 567 | 21,300 |
2015/04/06 | 564 | 569 | 556 | 563 | 27,700 |
2015/04/03 | 571 | 573 | 565 | 567 | 27,200 |
2015/04/02 | 560 | 585 | 555 | 566 | 36,200 |
2015/04/01 | 553 | 562 | 552 | 560 | 20,100 |
2015/03/31 | 557 | 563 | 552 | 563 | 28,200 |
2015/03/30 | 565 | 568 | 550 | 564 | 32,700 |
2015/03/27 | 558 | 575 | 554 | 570 | 51,500 |
2015/03/26 | 590 | 594 | 575 | 578 | 43,200 |
2015/03/25 | 600 | 600 | 588 | 594 | 33,000 |
2015/03/24 | 600 | 605 | 595 | 605 | 35,300 |
2015/03/23 | 595 | 613 | 594 | 600 | 55,500 |
2015/03/20 | 586 | 590 | 585 | 590 | 39,100 |
2015/03/19 | 597 | 597 | 586 | 590 | 72,700 |
2015/03/18 | 615 | 615 | 593 | 597 | 112,300 |
2015/03/17 | 664 | 665 | 578 | 625 | 435,100 |
2015/03/16 | 601 | 652 | 590 | 649 | 236,800 |
2015/03/13 | 631 | 638 | 581 | 610 | 116,900 |
2015/03/12 | 648 | 653 | 631 | 634 | 91,500 |
2015/03/11 | 634 | 648 | 623 | 648 | 48,200 |
2015/03/10 | 637 | 644 | 627 | 634 | 41,500 |
2015/03/09 | 624 | 631 | 622 | 628 | 35,300 |
2015/03/06 | 628 | 632 | 619 | 631 | 28,300 |
2015/03/05 | 618 | 629 | 616 | 629 | 31,000 |
2015/03/04 | 615 | 630 | 612 | 624 | 39,400 |
2015/03/03 | 624 | 630 | 611 | 618 | 34,800 |
2015/03/02 | 623 | 630 | 618 | 624 | 22,800 |
2015/02/27 | 633 | 633 | 612 | 621 | 50,800 |
2015/02/26 | 637 | 644 | 631 | 631 | 33,500 |
2015/02/25 | 645 | 648 | 626 | 633 | 41,100 |
2015/02/24 | 645 | 658 | 639 | 643 | 65,600 |
2015/02/23 | 634 | 670 | 626 | 659 | 227,000 |
2015/02/20 | 617 | 620 | 612 | 614 | 38,900 |
2015/02/19 | 623 | 623 | 614 | 616 | 49,600 |
2015/02/18 | 610 | 624 | 610 | 618 | 47,800 |
2015/02/17 | 595 | 610 | 595 | 608 | 46,600 |
2015/02/16 | 605 | 610 | 592 | 603 | 36,700 |
2015/02/13 | 608 | 610 | 588 | 602 | 68,100 |
2015/02/12 | 611 | 619 | 608 | 616 | 48,300 |
2015/02/10 | 597 | 601 | 590 | 601 | 36,900 |
2015/02/09 | 580 | 609 | 578 | 601 | 86,100 |
2015/02/06 | 570 | 575 | 565 | 565 | 24,800 |
2015/02/05 | 570 | 571 | 561 | 569 | 29,100 |
2015/02/04 | 566 | 577 | 561 | 561 | 24,900 |
2015/02/03 | 583 | 590 | 561 | 562 | 51,100 |
2015/02/02 | 589 | 599 | 583 | 587 | 30,400 |
2015/01/30 | 593 | 596 | 580 | 596 | 41,000 |
2015/01/29 | 615 | 615 | 578 | 578 | 111,100 |
2015/01/28 | 615 | 618 | 607 | 616 | 54,200 |
2015/01/27 | 638 | 656 | 605 | 614 | 143,100 |
2015/01/26 | 615 | 667 | 605 | 633 | 234,200 |
2015/01/23 | 635 | 639 | 615 | 625 | 91,100 |
2015/01/22 | 637 | 655 | 605 | 631 | 170,200 |
2015/01/21 | 687 | 706 | 636 | 637 | 805,800 |
2015/01/20 | 732 | 732 | 732 | 732 | 86,300 |
2015/01/19 | 632 | 632 | 632 | 632 | 25,600 |
2015/01/16 | 545 | 549 | 524 | 532 | 58,400 |
2015/01/15 | 538 | 554 | 538 | 541 | 77,600 |
2015/01/14 | 517 | 624 | 509 | 540 | 528,600 |
2015/01/13 | 532 | 533 | 513 | 524 | 58,600 |
2015/01/09 | 565 | 566 | 540 | 542 | 33,200 |
2015/01/08 | 569 | 569 | 557 | 557 | 31,900 |
2015/01/07 | 566 | 566 | 552 | 557 | 43,100 |
2015/01/06 | 583 | 587 | 561 | 566 | 96,900 |
2015/01/05 | 583 | 628 | 578 | 590 | 132,400 |