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 |
---|---|---|---|---|---|
2016/12/30 | 2,255 | 2,368 | 2,250 | 2,333 | 134,000 |
2016/12/29 | 2,318 | 2,320 | 2,239 | 2,269 | 112,900 |
2016/12/28 | 2,302 | 2,339 | 2,234 | 2,330 | 348,400 |
2016/12/27 | 2,113 | 2,164 | 2,110 | 2,149 | 98,800 |
2016/12/26 | 2,062 | 2,143 | 2,051 | 2,141 | 136,100 |
2016/12/22 | 1,997 | 2,025 | 1,983 | 2,023 | 59,000 |
2016/12/21 | 2,035 | 2,053 | 1,980 | 1,980 | 80,300 |
2016/12/20 | 1,910 | 2,024 | 1,910 | 2,019 | 87,000 |
2016/12/19 | 1,939 | 1,966 | 1,902 | 1,913 | 91,600 |
2016/12/16 | 1,942 | 1,942 | 1,896 | 1,928 | 83,000 |
2016/12/15 | 1,999 | 1,999 | 1,929 | 1,942 | 68,500 |
2016/12/14 | 2,014 | 2,014 | 1,973 | 1,973 | 45,500 |
2016/12/13 | 1,965 | 1,989 | 1,931 | 1,974 | 56,600 |
2016/12/12 | 1,982 | 2,027 | 1,937 | 1,963 | 77,500 |
2016/12/09 | 2,026 | 2,060 | 1,951 | 1,981 | 147,000 |
2016/12/08 | 2,040 | 2,115 | 2,026 | 2,034 | 115,300 |
2016/12/07 | 1,965 | 2,054 | 1,965 | 2,039 | 142,000 |
2016/12/06 | 1,970 | 2,027 | 1,940 | 1,965 | 147,500 |
2016/12/05 | 1,972 | 1,974 | 1,882 | 1,926 | 165,200 |
2016/12/02 | 2,148 | 2,148 | 1,961 | 1,988 | 327,700 |
2016/12/01 | 2,050 | 2,200 | 2,026 | 2,177 | 533,700 |
2016/11/30 | 2,220 | 2,280 | 2,198 | 2,250 | 98,000 |
2016/11/29 | 2,245 | 2,269 | 2,198 | 2,210 | 96,700 |
2016/11/28 | 2,301 | 2,340 | 2,266 | 2,277 | 72,900 |
2016/11/25 | 2,373 | 2,395 | 2,267 | 2,277 | 93,800 |
2016/11/24 | 2,427 | 2,427 | 2,367 | 2,367 | 51,500 |
2016/11/22 | 2,386 | 2,420 | 2,383 | 2,385 | 32,300 |
2016/11/21 | 2,430 | 2,446 | 2,380 | 2,383 | 53,800 |
2016/11/18 | 2,485 | 2,485 | 2,418 | 2,428 | 50,800 |
2016/11/17 | 2,428 | 2,495 | 2,427 | 2,445 | 86,400 |
2016/11/16 | 2,411 | 2,463 | 2,396 | 2,432 | 87,500 |
2016/11/15 | 2,400 | 2,442 | 2,341 | 2,385 | 60,900 |
2016/11/14 | 2,404 | 2,514 | 2,384 | 2,400 | 186,700 |
2016/11/11 | 2,390 | 2,420 | 2,270 | 2,340 | 104,900 |
2016/11/10 | 2,300 | 2,392 | 2,220 | 2,392 | 112,900 |
2016/11/09 | 2,300 | 2,300 | 2,011 | 2,166 | 170,000 |
2016/11/08 | 2,288 | 2,321 | 2,260 | 2,263 | 43,800 |
2016/11/07 | 2,297 | 2,311 | 2,253 | 2,261 | 65,900 |
2016/11/04 | 2,270 | 2,271 | 2,158 | 2,205 | 78,200 |
2016/11/02 | 2,303 | 2,340 | 2,236 | 2,295 | 89,900 |
2016/11/01 | 2,354 | 2,470 | 2,342 | 2,353 | 102,900 |
2016/10/31 | 2,404 | 2,428 | 2,337 | 2,355 | 133,000 |
2016/10/28 | 2,410 | 2,461 | 2,363 | 2,428 | 110,300 |
2016/10/27 | 2,498 | 2,498 | 2,375 | 2,447 | 89,500 |
2016/10/26 | 2,500 | 2,547 | 2,403 | 2,455 | 266,900 |
2016/10/25 | 2,296 | 2,423 | 2,245 | 2,423 | 368,800 |
2016/10/24 | 2,156 | 2,190 | 2,142 | 2,146 | 27,000 |
2016/10/21 | 2,160 | 2,202 | 2,154 | 2,156 | 53,600 |
2016/10/20 | 2,237 | 2,240 | 2,138 | 2,159 | 151,600 |
2016/10/19 | 2,265 | 2,310 | 2,185 | 2,226 | 150,800 |
2016/10/18 | 2,156 | 2,259 | 2,122 | 2,250 | 161,300 |
2016/10/17 | 2,068 | 2,179 | 2,068 | 2,156 | 123,900 |
2016/10/14 | 2,187 | 2,187 | 2,056 | 2,081 | 104,900 |
2016/10/13 | 2,090 | 2,188 | 2,089 | 2,155 | 103,400 |
2016/10/12 | 2,072 | 2,129 | 2,003 | 2,059 | 96,100 |
2016/10/11 | 2,131 | 2,220 | 2,115 | 2,115 | 207,800 |
2016/10/07 | 2,011 | 2,138 | 2,000 | 2,123 | 153,000 |
2016/10/06 | 2,012 | 2,025 | 1,981 | 2,020 | 69,300 |
2016/10/05 | 2,029 | 2,062 | 1,995 | 2,021 | 90,400 |
2016/10/04 | 1,950 | 2,032 | 1,950 | 2,029 | 85,800 |
2016/10/03 | 2,004 | 2,023 | 1,920 | 1,973 | 86,900 |
2016/09/30 | 1,998 | 2,075 | 1,965 | 1,986 | 183,000 |
2016/09/29 | 1,953 | 2,008 | 1,937 | 1,988 | 171,800 |
2016/09/28 | 1,851 | 1,933 | 1,851 | 1,916 | 179,100 |
2016/09/27 | 1,761 | 1,849 | 1,760 | 1,843 | 136,900 |
2016/09/26 | 1,743 | 1,803 | 1,730 | 1,797 | 111,400 |
2016/09/23 | 1,714 | 1,730 | 1,693 | 1,728 | 78,900 |
2016/09/21 | 1,673 | 1,744 | 1,673 | 1,738 | 71,200 |
2016/09/20 | 1,678 | 1,696 | 1,666 | 1,681 | 36,500 |
2016/09/16 | 1,678 | 1,696 | 1,674 | 1,690 | 36,700 |
2016/09/15 | 1,688 | 1,702 | 1,670 | 1,683 | 60,200 |
2016/09/14 | 1,710 | 1,730 | 1,693 | 1,695 | 46,200 |
2016/09/13 | 1,736 | 1,749 | 1,702 | 1,723 | 47,400 |
2016/09/12 | 1,695 | 1,742 | 1,690 | 1,702 | 49,900 |
2016/09/09 | 1,719 | 1,727 | 1,689 | 1,717 | 73,200 |
2016/09/08 | 1,736 | 1,745 | 1,690 | 1,692 | 61,200 |
2016/09/07 | 1,725 | 1,738 | 1,701 | 1,732 | 41,000 |
2016/09/06 | 1,673 | 1,739 | 1,665 | 1,721 | 72,300 |
2016/09/05 | 1,699 | 1,715 | 1,669 | 1,687 | 93,200 |
2016/09/02 | 1,747 | 1,747 | 1,680 | 1,708 | 120,700 |
2016/09/01 | 1,720 | 1,760 | 1,692 | 1,757 | 216,400 |
2016/08/31 | 1,840 | 1,913 | 1,805 | 1,869 | 203,100 |
2016/08/30 | 1,781 | 1,790 | 1,726 | 1,733 | 100,600 |
2016/08/29 | 1,871 | 1,885 | 1,769 | 1,781 | 121,100 |
2016/08/26 | 1,891 | 1,950 | 1,852 | 1,871 | 106,400 |
2016/08/25 | 1,840 | 1,925 | 1,820 | 1,908 | 78,300 |
2016/08/24 | 1,792 | 1,840 | 1,753 | 1,816 | 42,400 |
2016/08/23 | 1,763 | 1,805 | 1,750 | 1,764 | 44,300 |
2016/08/22 | 1,796 | 1,830 | 1,750 | 1,788 | 51,000 |
2016/08/19 | 1,684 | 1,767 | 1,660 | 1,767 | 78,700 |
2016/08/18 | 1,815 | 1,816 | 1,682 | 1,688 | 117,400 |
2016/08/17 | 1,917 | 1,924 | 1,837 | 1,847 | 73,400 |
2016/08/16 | 1,934 | 1,954 | 1,917 | 1,918 | 19,900 |
2016/08/15 | 1,925 | 1,942 | 1,905 | 1,917 | 22,200 |
2016/08/12 | 1,928 | 1,950 | 1,890 | 1,925 | 28,300 |
2016/08/10 | 1,960 | 1,966 | 1,925 | 1,928 | 24,500 |
2016/08/09 | 1,968 | 2,011 | 1,946 | 1,960 | 66,700 |
2016/08/08 | 1,870 | 1,957 | 1,869 | 1,947 | 102,000 |
2016/08/05 | 1,856 | 1,910 | 1,814 | 1,823 | 76,700 |
2016/08/04 | 1,944 | 1,969 | 1,852 | 1,889 | 73,500 |
2016/08/03 | 1,978 | 1,980 | 1,901 | 1,912 | 47,700 |
2016/08/02 | 1,940 | 2,019 | 1,930 | 2,013 | 47,000 |
2016/08/01 | 1,940 | 1,990 | 1,911 | 1,956 | 43,200 |
2016/07/29 | 1,930 | 1,996 | 1,859 | 1,979 | 112,800 |
2016/07/28 | 2,017 | 2,065 | 1,950 | 1,958 | 95,100 |
2016/07/27 | 2,060 | 2,120 | 2,011 | 2,023 | 83,600 |
2016/07/26 | 2,050 | 2,075 | 2,006 | 2,054 | 106,000 |
2016/07/25 | 2,043 | 2,155 | 2,019 | 2,093 | 188,400 |
2016/07/22 | 1,987 | 2,046 | 1,952 | 2,019 | 75,300 |
2016/07/21 | 2,080 | 2,080 | 1,990 | 2,008 | 94,700 |
2016/07/20 | 2,020 | 2,048 | 1,971 | 2,025 | 68,300 |
2016/07/19 | 1,970 | 2,018 | 1,906 | 2,009 | 116,200 |
2016/07/15 | 2,032 | 2,040 | 1,881 | 1,920 | 155,300 |
2016/07/14 | 2,000 | 2,095 | 1,996 | 2,050 | 114,800 |
2016/07/13 | 2,020 | 2,040 | 1,952 | 1,976 | 69,000 |
2016/07/12 | 2,100 | 2,145 | 1,985 | 2,025 | 169,300 |
2016/07/11 | 1,920 | 2,098 | 1,920 | 2,080 | 177,800 |
2016/07/08 | 1,901 | 1,919 | 1,851 | 1,877 | 79,800 |
2016/07/07 | 2,000 | 2,020 | 1,901 | 1,926 | 116,800 |
2016/07/06 | 1,903 | 2,020 | 1,886 | 1,986 | 128,400 |
2016/07/05 | 2,080 | 2,120 | 1,972 | 1,983 | 131,200 |
2016/07/04 | 2,134 | 2,189 | 2,054 | 2,070 | 124,600 |
2016/07/01 | 2,120 | 2,138 | 2,039 | 2,091 | 128,600 |
2016/06/30 | 2,168 | 2,259 | 2,060 | 2,070 | 265,100 |
2016/06/29 | 2,170 | 2,210 | 2,050 | 2,085 | 371,600 |
2016/06/28 | 1,940 | 2,175 | 1,893 | 2,100 | 444,700 |
2016/06/27 | 1,786 | 1,958 | 1,786 | 1,893 | 168,900 |
2016/06/24 | 1,880 | 1,909 | 1,634 | 1,787 | 279,600 |
2016/06/23 | 1,838 | 1,870 | 1,806 | 1,832 | 81,800 |
2016/06/22 | 1,883 | 1,949 | 1,849 | 1,870 | 179,600 |
2016/06/21 | 1,728 | 1,863 | 1,720 | 1,847 | 118,200 |
2016/06/20 | 1,710 | 1,828 | 1,680 | 1,785 | 143,800 |
2016/06/17 | 1,643 | 1,761 | 1,625 | 1,699 | 171,100 |
2016/06/16 | 1,690 | 1,700 | 1,567 | 1,567 | 108,000 |
2016/06/15 | 1,610 | 1,749 | 1,582 | 1,707 | 161,500 |
2016/06/14 | 1,810 | 1,834 | 1,650 | 1,650 | 232,500 |
2016/06/13 | 1,910 | 1,930 | 1,814 | 1,839 | 158,200 |
2016/06/10 | 1,899 | 1,955 | 1,835 | 1,936 | 386,100 |
2016/06/09 | 1,803 | 1,834 | 1,765 | 1,770 | 147,600 |
2016/06/08 | 1,840 | 1,883 | 1,785 | 1,843 | 125,500 |
2016/06/07 | 1,837 | 1,848 | 1,785 | 1,830 | 102,700 |
2016/06/06 | 1,853 | 1,879 | 1,828 | 1,833 | 85,600 |
2016/06/03 | 1,815 | 1,912 | 1,810 | 1,893 | 121,800 |
2016/06/02 | 1,901 | 1,975 | 1,802 | 1,846 | 286,700 |
2016/06/01 | 1,827 | 1,975 | 1,802 | 1,930 | 352,500 |
2016/05/31 | 2,005 | 2,015 | 1,903 | 1,987 | 412,800 |
2016/05/30 | 1,834 | 2,050 | 1,818 | 2,044 | 648,400 |
2016/05/27 | 1,795 | 1,820 | 1,751 | 1,800 | 136,700 |
2016/05/26 | 1,870 | 1,886 | 1,751 | 1,778 | 289,200 |
2016/05/25 | 1,675 | 1,850 | 1,659 | 1,808 | 424,400 |
2016/05/24 | 1,660 | 1,675 | 1,625 | 1,625 | 83,000 |
2016/05/23 | 1,690 | 1,690 | 1,625 | 1,641 | 94,100 |
2016/05/20 | 1,694 | 1,710 | 1,622 | 1,632 | 100,200 |
2016/05/19 | 1,679 | 1,735 | 1,642 | 1,671 | 122,200 |
2016/05/18 | 1,613 | 1,709 | 1,600 | 1,655 | 231,300 |
2016/05/17 | 1,600 | 1,613 | 1,540 | 1,550 | 101,000 |
2016/05/16 | 1,680 | 1,825 | 1,571 | 1,592 | 253,400 |
2016/05/13 | 1,625 | 1,670 | 1,611 | 1,625 | 54,100 |
2016/05/12 | 1,649 | 1,720 | 1,620 | 1,660 | 85,000 |
2016/05/11 | 1,704 | 1,840 | 1,666 | 1,666 | 231,600 |
2016/05/10 | 1,663 | 1,744 | 1,631 | 1,725 | 111,500 |
2016/05/09 | 1,650 | 1,750 | 1,599 | 1,679 | 143,500 |
2016/05/06 | 1,650 | 1,710 | 1,579 | 1,630 | 140,900 |
2016/05/02 | 1,517 | 1,720 | 1,466 | 1,650 | 206,500 |
2016/04/28 | 1,466 | 1,550 | 1,444 | 1,517 | 131,800 |
2016/04/27 | 1,444 | 1,581 | 1,444 | 1,535 | 165,100 |
2016/04/26 | 1,551 | 1,583 | 1,444 | 1,448 | 273,800 |
2016/04/25 | 1,613 | 1,617 | 1,484 | 1,583 | 389,200 |
2016/04/22 | 1,743 | 1,811 | 1,652 | 1,733 | 255,500 |
2016/04/21 | 1,850 | 1,930 | 1,635 | 1,762 | 434,900 |
2016/04/20 | 1,780 | 1,900 | 1,731 | 1,849 | 299,700 |
2016/04/19 | 1,603 | 1,879 | 1,602 | 1,814 | 606,100 |
2016/04/18 | 1,580 | 1,758 | 1,490 | 1,554 | 391,200 |
2016/04/15 | 1,430 | 1,639 | 1,425 | 1,634 | 660,000 |
2016/04/14 | 1,299 | 1,562 | 1,236 | 1,490 | 1,280,900 |
2016/04/13 | 1,131 | 1,289 | 1,131 | 1,264 | 427,200 |
2016/04/12 | 1,189 | 1,189 | 1,079 | 1,119 | 278,300 |
2016/04/11 | 1,043 | 1,198 | 1,014 | 1,198 | 315,400 |
2016/04/08 | 969 | 1,068 | 969 | 1,042 | 136,800 |
2016/04/07 | 1,023 | 1,041 | 984 | 1,009 | 174,600 |
2016/04/06 | 985 | 1,019 | 955 | 1,014 | 128,100 |
2016/04/05 | 981 | 1,020 | 926 | 970 | 233,800 |
2016/04/04 | 995 | 1,052 | 945 | 1,040 | 480,100 |
2016/04/01 | 1,076 | 1,086 | 993 | 998 | 526,500 |
2016/03/31 | 1,140 | 1,175 | 1,052 | 1,100 | 608,800 |
2016/03/30 | 1,040 | 1,130 | 1,039 | 1,130 | 1,059,800 |
2016/03/29 | 951 | 1,018 | 926 | 980 | 440,000 |
2016/03/28 | 932 | 998 | 903 | 977 | 761,200 |
2016/03/25 | 870 | 985 | 870 | 902 | 1,065,700 |
2016/03/24 | 862 | 924 | 850 | 864 | 531,700 |
2016/03/23 | 800 | 899 | 795 | 897 | 492,200 |
2016/03/22 | 810 | 827 | 776 | 814 | 462,400 |
2016/03/18 | 751 | 844 | 746 | 795 | 1,812,400 |
2016/03/17 | 766 | 766 | 760 | 766 | 756,100 |
2016/03/16 | 666 | 666 | 666 | 666 | 36,000 |
2016/03/15 | 540 | 574 | 539 | 566 | 236,500 |
2016/03/14 | 518 | 535 | 518 | 534 | 70,400 |
2016/03/11 | 501 | 513 | 498 | 511 | 35,700 |
2016/03/10 | 515 | 516 | 507 | 510 | 26,600 |
2016/03/09 | 506 | 507 | 495 | 501 | 39,300 |
2016/03/08 | 534 | 535 | 506 | 516 | 62,000 |
2016/03/07 | 517 | 524 | 510 | 524 | 37,400 |
2016/03/04 | 497 | 520 | 497 | 507 | 61,700 |
2016/03/03 | 487 | 497 | 487 | 494 | 33,600 |
2016/03/02 | 489 | 508 | 486 | 490 | 82,100 |
2016/03/01 | 457 | 480 | 451 | 474 | 37,900 |
2016/02/29 | 461 | 474 | 461 | 463 | 26,100 |
2016/02/26 | 456 | 464 | 449 | 457 | 42,100 |
2016/02/25 | 440 | 455 | 439 | 451 | 18,100 |
2016/02/24 | 439 | 443 | 431 | 442 | 22,300 |
2016/02/23 | 450 | 457 | 436 | 449 | 40,100 |
2016/02/22 | 433 | 455 | 433 | 446 | 32,500 |
2016/02/19 | 430 | 436 | 427 | 433 | 18,200 |
2016/02/18 | 436 | 446 | 428 | 429 | 79,900 |
2016/02/17 | 430 | 443 | 423 | 426 | 56,800 |
2016/02/16 | 422 | 438 | 418 | 425 | 61,600 |
2016/02/15 | 440 | 449 | 395 | 410 | 150,500 |
2016/02/12 | 405 | 425 | 381 | 392 | 259,900 |
2016/02/10 | 499 | 502 | 454 | 461 | 94,200 |
2016/02/09 | 526 | 534 | 495 | 499 | 68,700 |
2016/02/08 | 518 | 564 | 513 | 558 | 77,600 |
2016/02/05 | 545 | 548 | 518 | 523 | 65,200 |
2016/02/04 | 560 | 564 | 546 | 553 | 49,400 |
2016/02/03 | 568 | 569 | 540 | 560 | 76,200 |
2016/02/02 | 568 | 582 | 568 | 572 | 35,800 |
2016/02/01 | 569 | 578 | 551 | 571 | 81,200 |
2016/01/29 | 541 | 554 | 526 | 541 | 73,100 |
2016/01/28 | 540 | 547 | 531 | 535 | 63,800 |
2016/01/27 | 538 | 548 | 520 | 544 | 99,800 |
2016/01/26 | 523 | 549 | 514 | 537 | 214,900 |
2016/01/25 | 571 | 571 | 549 | 554 | 226,700 |
2016/01/22 | 563 | 579 | 550 | 569 | 77,100 |
2016/01/21 | 570 | 594 | 539 | 541 | 115,400 |
2016/01/20 | 636 | 637 | 578 | 578 | 170,900 |
2016/01/19 | 664 | 675 | 623 | 636 | 233,300 |
2016/01/18 | 626 | 646 | 621 | 644 | 104,900 |
2016/01/15 | 683 | 696 | 662 | 667 | 89,000 |
2016/01/14 | 665 | 678 | 636 | 678 | 99,100 |
2016/01/13 | 652 | 695 | 649 | 673 | 155,100 |
2016/01/12 | 636 | 659 | 590 | 622 | 187,500 |
2016/01/08 | 650 | 665 | 631 | 645 | 116,200 |
2016/01/07 | 665 | 675 | 651 | 665 | 76,000 |
2016/01/06 | 710 | 710 | 666 | 675 | 110,600 |
2016/01/05 | 714 | 721 | 685 | 703 | 99,100 |
2016/01/04 | 713 | 719 | 705 | 714 | 82,600 |