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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,985 | 4,115 | 3,965 | 4,045 | 80,800 |
| 2017/12/28 | 4,005 | 4,050 | 3,930 | 3,940 | 59,400 |
| 2017/12/27 | 3,900 | 4,035 | 3,860 | 4,025 | 70,600 |
| 2017/12/26 | 3,960 | 3,990 | 3,910 | 3,940 | 57,800 |
| 2017/12/25 | 4,055 | 4,055 | 3,910 | 3,940 | 68,700 |
| 2017/12/22 | 3,980 | 4,020 | 3,810 | 4,020 | 73,900 |
| 2017/12/21 | 4,000 | 4,085 | 3,980 | 3,985 | 55,800 |
| 2017/12/20 | 4,180 | 4,180 | 4,015 | 4,015 | 84,700 |
| 2017/12/19 | 4,100 | 4,150 | 3,990 | 4,040 | 112,800 |
| 2017/12/18 | 3,840 | 4,085 | 3,820 | 4,085 | 197,300 |
| 2017/12/15 | 3,840 | 3,840 | 3,735 | 3,790 | 61,100 |
| 2017/12/14 | 3,680 | 3,835 | 3,680 | 3,825 | 96,900 |
| 2017/12/13 | 3,785 | 3,800 | 3,650 | 3,700 | 248,300 |
| 2017/12/12 | 3,725 | 3,855 | 3,690 | 3,830 | 213,800 |
| 2017/12/11 | 3,705 | 3,720 | 3,640 | 3,695 | 84,200 |
| 2017/12/08 | 3,715 | 3,715 | 3,630 | 3,655 | 105,700 |
| 2017/12/07 | 3,690 | 3,775 | 3,615 | 3,655 | 150,400 |
| 2017/12/06 | 3,625 | 3,700 | 3,540 | 3,620 | 219,600 |
| 2017/12/05 | 3,700 | 3,800 | 3,645 | 3,645 | 161,700 |
| 2017/12/04 | 4,115 | 4,115 | 3,760 | 3,760 | 271,700 |
| 2017/12/01 | 4,200 | 4,210 | 3,870 | 4,045 | 371,600 |
| 2017/11/30 | 4,030 | 4,065 | 3,860 | 4,020 | 300,000 |
| 2017/11/29 | 4,270 | 4,285 | 4,100 | 4,100 | 271,700 |
| 2017/11/28 | 4,550 | 4,550 | 4,355 | 4,400 | 91,100 |
| 2017/11/27 | 4,550 | 4,595 | 4,465 | 4,550 | 59,300 |
| 2017/11/24 | 4,400 | 4,540 | 4,400 | 4,500 | 63,700 |
| 2017/11/22 | 4,475 | 4,535 | 4,365 | 4,410 | 92,700 |
| 2017/11/21 | 4,345 | 4,460 | 4,320 | 4,380 | 105,300 |
| 2017/11/20 | 4,155 | 4,300 | 4,150 | 4,290 | 58,700 |
| 2017/11/17 | 4,140 | 4,230 | 4,085 | 4,175 | 107,800 |
| 2017/11/16 | 3,920 | 4,120 | 3,865 | 4,080 | 93,200 |
| 2017/11/15 | 4,000 | 4,050 | 3,880 | 3,950 | 107,600 |
| 2017/11/14 | 4,000 | 4,115 | 3,915 | 4,060 | 89,000 |
| 2017/11/13 | 3,910 | 4,015 | 3,835 | 3,985 | 68,700 |
| 2017/11/10 | 3,835 | 3,910 | 3,820 | 3,910 | 26,600 |
| 2017/11/09 | 4,000 | 4,025 | 3,815 | 3,890 | 76,500 |
| 2017/11/08 | 3,880 | 3,995 | 3,850 | 3,995 | 39,000 |
| 2017/11/07 | 3,835 | 3,885 | 3,820 | 3,865 | 29,500 |
| 2017/11/06 | 3,900 | 3,910 | 3,835 | 3,835 | 40,900 |
| 2017/11/02 | 3,980 | 3,990 | 3,915 | 3,915 | 26,300 |
| 2017/11/01 | 4,020 | 4,040 | 3,940 | 3,975 | 43,500 |
| 2017/10/31 | 4,005 | 4,005 | 3,960 | 3,985 | 22,200 |
| 2017/10/30 | 4,025 | 4,045 | 3,920 | 3,955 | 64,000 |
| 2017/10/27 | 4,010 | 4,070 | 3,970 | 4,035 | 56,500 |
| 2017/10/26 | 3,880 | 4,035 | 3,875 | 3,985 | 105,900 |
| 2017/10/25 | 3,705 | 3,870 | 3,705 | 3,870 | 81,100 |
| 2017/10/24 | 3,755 | 3,755 | 3,665 | 3,715 | 30,200 |
| 2017/10/23 | 3,715 | 3,765 | 3,615 | 3,745 | 87,400 |
| 2017/10/20 | 3,750 | 3,750 | 3,635 | 3,670 | 61,300 |
| 2017/10/19 | 3,805 | 3,840 | 3,730 | 3,760 | 34,600 |
| 2017/10/18 | 3,815 | 3,855 | 3,765 | 3,795 | 39,700 |
| 2017/10/17 | 3,850 | 3,860 | 3,800 | 3,850 | 38,300 |
| 2017/10/16 | 3,860 | 3,950 | 3,760 | 3,820 | 93,900 |
| 2017/10/13 | 3,785 | 3,845 | 3,715 | 3,815 | 74,100 |
| 2017/10/12 | 3,710 | 3,785 | 3,680 | 3,755 | 43,100 |
| 2017/10/11 | 3,700 | 3,785 | 3,645 | 3,730 | 87,500 |
| 2017/10/10 | 3,565 | 3,685 | 3,515 | 3,655 | 71,600 |
| 2017/10/06 | 3,475 | 3,590 | 3,475 | 3,565 | 37,300 |
| 2017/10/05 | 3,605 | 3,610 | 3,455 | 3,470 | 126,700 |
| 2017/10/04 | 3,665 | 3,700 | 3,620 | 3,645 | 56,300 |
| 2017/10/03 | 3,715 | 3,715 | 3,630 | 3,660 | 55,800 |
| 2017/10/02 | 3,755 | 3,770 | 3,655 | 3,675 | 81,100 |
| 2017/09/29 | 3,710 | 3,830 | 3,670 | 3,790 | 56,300 |
| 2017/09/28 | 3,810 | 3,855 | 3,685 | 3,695 | 110,000 |
| 2017/09/27 | 3,605 | 3,810 | 3,605 | 3,805 | 88,100 |
| 2017/09/26 | 3,535 | 3,650 | 3,505 | 3,610 | 62,700 |
| 2017/09/25 | 3,620 | 3,640 | 3,525 | 3,570 | 103,200 |
| 2017/09/22 | 3,635 | 3,690 | 3,465 | 3,480 | 119,900 |
| 2017/09/21 | 3,580 | 3,730 | 3,560 | 3,675 | 136,800 |
| 2017/09/20 | 3,580 | 3,625 | 3,510 | 3,535 | 88,400 |
| 2017/09/19 | 3,590 | 3,625 | 3,535 | 3,580 | 152,400 |
| 2017/09/15 | 3,270 | 3,525 | 3,270 | 3,520 | 260,600 |
| 2017/09/14 | 3,185 | 3,290 | 3,170 | 3,285 | 170,300 |
| 2017/09/13 | 2,999 | 3,190 | 2,999 | 3,190 | 205,700 |
| 2017/09/12 | 2,959 | 3,000 | 2,941 | 2,999 | 80,800 |
| 2017/09/11 | 2,899 | 2,946 | 2,873 | 2,920 | 59,800 |
| 2017/09/08 | 2,890 | 2,916 | 2,856 | 2,877 | 71,000 |
| 2017/09/07 | 2,890 | 2,924 | 2,841 | 2,898 | 92,500 |
| 2017/09/06 | 2,844 | 2,894 | 2,755 | 2,870 | 190,300 |
| 2017/09/05 | 3,055 | 3,075 | 2,922 | 2,944 | 82,800 |
| 2017/09/04 | 3,055 | 3,100 | 3,030 | 3,075 | 57,400 |
| 2017/09/01 | 3,190 | 3,190 | 2,972 | 3,105 | 228,900 |
| 2017/08/31 | 3,135 | 3,170 | 3,095 | 3,150 | 106,900 |
| 2017/08/30 | 3,130 | 3,175 | 3,085 | 3,120 | 127,600 |
| 2017/08/29 | 3,020 | 3,135 | 3,005 | 3,125 | 121,000 |
| 2017/08/28 | 2,950 | 3,065 | 2,950 | 3,060 | 128,800 |
| 2017/08/25 | 2,884 | 2,924 | 2,870 | 2,915 | 33,900 |
| 2017/08/24 | 2,905 | 2,910 | 2,872 | 2,892 | 39,800 |
| 2017/08/23 | 2,940 | 2,940 | 2,885 | 2,910 | 47,700 |
| 2017/08/22 | 2,822 | 2,918 | 2,822 | 2,905 | 49,200 |
| 2017/08/21 | 2,870 | 2,880 | 2,816 | 2,820 | 60,400 |
| 2017/08/18 | 2,846 | 2,910 | 2,831 | 2,888 | 44,100 |
| 2017/08/17 | 2,860 | 2,897 | 2,840 | 2,880 | 45,300 |
| 2017/08/16 | 2,905 | 2,919 | 2,858 | 2,862 | 73,700 |
| 2017/08/15 | 2,905 | 2,929 | 2,857 | 2,921 | 106,800 |
| 2017/08/14 | 2,951 | 2,951 | 2,877 | 2,905 | 75,600 |
| 2017/08/10 | 3,000 | 3,025 | 2,995 | 3,005 | 35,400 |
| 2017/08/09 | 3,075 | 3,075 | 2,976 | 3,025 | 75,700 |
| 2017/08/08 | 3,065 | 3,110 | 3,060 | 3,075 | 36,100 |
| 2017/08/07 | 3,035 | 3,070 | 3,030 | 3,065 | 34,800 |
| 2017/08/04 | 2,990 | 3,065 | 2,982 | 3,035 | 31,100 |
| 2017/08/03 | 3,060 | 3,065 | 2,995 | 3,000 | 32,600 |
| 2017/08/02 | 3,020 | 3,095 | 2,975 | 3,080 | 71,600 |
| 2017/08/01 | 3,015 | 3,030 | 2,948 | 3,010 | 69,200 |
| 2017/07/31 | 3,005 | 3,060 | 2,958 | 3,035 | 48,800 |
| 2017/07/28 | 3,050 | 3,055 | 2,980 | 2,995 | 87,400 |
| 2017/07/27 | 3,000 | 3,080 | 2,999 | 3,050 | 60,800 |
| 2017/07/26 | 3,060 | 3,065 | 2,991 | 2,998 | 44,200 |
| 2017/07/25 | 3,070 | 3,070 | 2,986 | 3,000 | 72,200 |
| 2017/07/24 | 3,120 | 3,120 | 3,045 | 3,070 | 57,800 |
| 2017/07/21 | 3,040 | 3,120 | 3,040 | 3,120 | 105,500 |
| 2017/07/20 | 3,050 | 3,065 | 3,025 | 3,030 | 43,100 |
| 2017/07/19 | 3,030 | 3,055 | 3,015 | 3,050 | 42,700 |
| 2017/07/18 | 3,025 | 3,070 | 3,000 | 3,035 | 69,300 |
| 2017/07/14 | 2,977 | 3,035 | 2,948 | 3,000 | 74,100 |
| 2017/07/13 | 2,928 | 2,988 | 2,927 | 2,973 | 82,600 |
| 2017/07/12 | 2,938 | 2,954 | 2,863 | 2,903 | 42,800 |
| 2017/07/11 | 2,888 | 2,939 | 2,842 | 2,929 | 97,500 |
| 2017/07/10 | 2,879 | 2,880 | 2,823 | 2,842 | 43,000 |
| 2017/07/07 | 2,828 | 2,880 | 2,827 | 2,846 | 25,600 |
| 2017/07/06 | 2,850 | 2,895 | 2,801 | 2,842 | 94,600 |
| 2017/07/05 | 2,738 | 2,849 | 2,715 | 2,819 | 86,400 |
| 2017/07/04 | 2,885 | 2,891 | 2,750 | 2,771 | 117,100 |
| 2017/07/03 | 2,873 | 2,884 | 2,848 | 2,865 | 43,500 |
| 2017/06/30 | 2,853 | 2,879 | 2,820 | 2,870 | 98,500 |
| 2017/06/29 | 2,893 | 2,939 | 2,870 | 2,900 | 113,000 |
| 2017/06/28 | 2,981 | 2,981 | 2,883 | 2,905 | 128,700 |
| 2017/06/27 | 2,900 | 2,994 | 2,900 | 2,978 | 128,900 |
| 2017/06/26 | 2,850 | 2,925 | 2,850 | 2,891 | 86,500 |
| 2017/06/23 | 2,967 | 2,971 | 2,860 | 2,886 | 135,500 |
| 2017/06/22 | 2,981 | 3,010 | 2,968 | 2,969 | 50,200 |
| 2017/06/21 | 3,050 | 3,060 | 2,953 | 3,015 | 95,800 |
| 2017/06/20 | 3,080 | 3,120 | 3,020 | 3,020 | 125,400 |
| 2017/06/19 | 2,869 | 3,040 | 2,865 | 3,040 | 153,700 |
| 2017/06/16 | 2,900 | 2,902 | 2,824 | 2,844 | 81,400 |
| 2017/06/15 | 2,859 | 2,943 | 2,834 | 2,860 | 116,100 |
| 2017/06/14 | 2,869 | 2,877 | 2,805 | 2,843 | 101,700 |
| 2017/06/13 | 2,850 | 2,894 | 2,817 | 2,827 | 90,600 |
| 2017/06/12 | 2,890 | 2,910 | 2,815 | 2,839 | 150,000 |
| 2017/06/09 | 2,940 | 3,010 | 2,887 | 2,914 | 102,700 |
| 2017/06/08 | 2,980 | 3,000 | 2,920 | 2,929 | 130,300 |
| 2017/06/07 | 3,030 | 3,060 | 2,976 | 3,000 | 120,900 |
| 2017/06/06 | 3,120 | 3,125 | 3,035 | 3,065 | 92,600 |
| 2017/06/05 | 3,020 | 3,110 | 3,020 | 3,110 | 106,400 |
| 2017/06/02 | 3,100 | 3,110 | 3,005 | 3,010 | 216,200 |
| 2017/06/01 | 3,130 | 3,180 | 3,010 | 3,080 | 512,900 |
| 2017/05/31 | 3,235 | 3,300 | 3,205 | 3,270 | 133,300 |
| 2017/05/30 | 3,155 | 3,230 | 3,125 | 3,215 | 196,400 |
| 2017/05/29 | 2,991 | 3,190 | 2,991 | 3,115 | 137,200 |
| 2017/05/26 | 3,025 | 3,025 | 2,937 | 2,990 | 102,000 |
| 2017/05/25 | 3,100 | 3,125 | 2,964 | 3,020 | 157,700 |
| 2017/05/24 | 3,025 | 3,145 | 3,005 | 3,100 | 120,900 |
| 2017/05/23 | 3,025 | 3,045 | 2,991 | 2,992 | 49,000 |
| 2017/05/22 | 3,055 | 3,060 | 2,994 | 3,000 | 52,000 |
| 2017/05/19 | 3,050 | 3,050 | 2,989 | 3,005 | 47,300 |
| 2017/05/18 | 2,911 | 3,040 | 2,911 | 2,973 | 67,400 |
| 2017/05/17 | 2,920 | 3,065 | 2,920 | 3,025 | 147,600 |
| 2017/05/16 | 2,838 | 2,939 | 2,811 | 2,929 | 90,400 |
| 2017/05/15 | 2,902 | 2,902 | 2,812 | 2,841 | 76,100 |
| 2017/05/12 | 2,950 | 2,950 | 2,859 | 2,902 | 106,500 |
| 2017/05/11 | 2,989 | 3,060 | 2,952 | 2,971 | 84,300 |
| 2017/05/10 | 2,964 | 3,020 | 2,962 | 3,010 | 49,200 |
| 2017/05/09 | 2,950 | 3,035 | 2,938 | 2,977 | 97,000 |
| 2017/05/08 | 2,949 | 2,975 | 2,899 | 2,927 | 58,100 |
| 2017/05/02 | 2,973 | 2,978 | 2,881 | 2,905 | 66,100 |
| 2017/05/01 | 2,982 | 3,040 | 2,916 | 2,940 | 116,100 |
| 2017/04/28 | 2,871 | 3,000 | 2,870 | 2,932 | 140,700 |
| 2017/04/27 | 2,801 | 2,929 | 2,765 | 2,906 | 192,000 |
| 2017/04/26 | 2,810 | 2,855 | 2,742 | 2,771 | 122,200 |
| 2017/04/25 | 2,732 | 2,786 | 2,713 | 2,786 | 69,700 |
| 2017/04/24 | 2,780 | 2,821 | 2,716 | 2,726 | 77,900 |
| 2017/04/21 | 2,764 | 2,831 | 2,707 | 2,755 | 92,600 |
| 2017/04/20 | 2,867 | 2,872 | 2,740 | 2,746 | 171,300 |
| 2017/04/19 | 2,700 | 2,893 | 2,670 | 2,877 | 202,700 |
| 2017/04/18 | 2,760 | 2,778 | 2,664 | 2,720 | 85,000 |
| 2017/04/17 | 2,585 | 2,695 | 2,585 | 2,680 | 52,800 |
| 2017/04/14 | 2,632 | 2,663 | 2,558 | 2,580 | 70,900 |
| 2017/04/13 | 2,680 | 2,680 | 2,556 | 2,632 | 130,400 |
| 2017/04/12 | 2,587 | 2,660 | 2,572 | 2,660 | 102,700 |
| 2017/04/11 | 2,756 | 2,757 | 2,660 | 2,687 | 75,300 |
| 2017/04/10 | 2,684 | 2,769 | 2,606 | 2,756 | 111,700 |
| 2017/04/07 | 2,640 | 2,727 | 2,570 | 2,639 | 167,900 |
| 2017/04/06 | 2,600 | 2,620 | 2,550 | 2,614 | 100,200 |
| 2017/04/05 | 2,579 | 2,643 | 2,550 | 2,591 | 90,700 |
| 2017/04/04 | 2,712 | 2,740 | 2,518 | 2,611 | 163,800 |
| 2017/04/03 | 2,679 | 2,728 | 2,652 | 2,705 | 84,400 |
| 2017/03/31 | 2,756 | 2,780 | 2,675 | 2,684 | 163,800 |
| 2017/03/30 | 2,830 | 2,840 | 2,751 | 2,790 | 70,900 |
| 2017/03/29 | 2,829 | 2,916 | 2,752 | 2,821 | 155,600 |
| 2017/03/28 | 2,731 | 2,817 | 2,731 | 2,758 | 107,700 |
| 2017/03/27 | 2,841 | 2,841 | 2,713 | 2,731 | 154,400 |
| 2017/03/24 | 2,903 | 2,980 | 2,770 | 2,910 | 265,700 |
| 2017/03/23 | 2,674 | 2,877 | 2,642 | 2,860 | 240,300 |
| 2017/03/22 | 2,525 | 2,675 | 2,525 | 2,642 | 160,000 |
| 2017/03/21 | 2,515 | 2,623 | 2,471 | 2,598 | 172,900 |
| 2017/03/17 | 2,500 | 2,540 | 2,480 | 2,528 | 146,900 |
| 2017/03/16 | 2,500 | 2,550 | 2,429 | 2,495 | 413,900 |
| 2017/03/15 | 2,314 | 2,324 | 2,251 | 2,289 | 68,800 |
| 2017/03/14 | 2,341 | 2,341 | 2,212 | 2,293 | 137,900 |
| 2017/03/13 | 2,414 | 2,415 | 2,349 | 2,353 | 55,900 |
| 2017/03/10 | 2,400 | 2,442 | 2,385 | 2,412 | 61,200 |
| 2017/03/09 | 2,460 | 2,526 | 2,405 | 2,437 | 122,800 |
| 2017/03/08 | 2,411 | 2,469 | 2,403 | 2,469 | 103,900 |
| 2017/03/07 | 2,435 | 2,449 | 2,400 | 2,400 | 74,000 |
| 2017/03/06 | 2,320 | 2,435 | 2,312 | 2,433 | 170,500 |
| 2017/03/03 | 2,310 | 2,350 | 2,307 | 2,316 | 46,300 |
| 2017/03/02 | 2,317 | 2,320 | 2,294 | 2,309 | 34,000 |
| 2017/03/01 | 2,320 | 2,320 | 2,256 | 2,290 | 82,900 |
| 2017/02/28 | 2,320 | 2,337 | 2,292 | 2,326 | 36,900 |
| 2017/02/27 | 2,288 | 2,329 | 2,270 | 2,319 | 56,000 |
| 2017/02/24 | 2,250 | 2,320 | 2,248 | 2,284 | 38,000 |
| 2017/02/23 | 2,270 | 2,284 | 2,247 | 2,257 | 26,000 |
| 2017/02/22 | 2,300 | 2,316 | 2,265 | 2,278 | 23,100 |
| 2017/02/21 | 2,270 | 2,330 | 2,255 | 2,286 | 48,400 |
| 2017/02/20 | 2,297 | 2,306 | 2,243 | 2,250 | 67,500 |
| 2017/02/17 | 2,298 | 2,335 | 2,266 | 2,297 | 47,100 |
| 2017/02/16 | 2,391 | 2,391 | 2,303 | 2,313 | 58,500 |
| 2017/02/15 | 2,354 | 2,394 | 2,340 | 2,391 | 42,000 |
| 2017/02/14 | 2,330 | 2,350 | 2,311 | 2,330 | 49,500 |
| 2017/02/13 | 2,316 | 2,318 | 2,286 | 2,298 | 54,100 |
| 2017/02/10 | 2,346 | 2,346 | 2,305 | 2,331 | 36,800 |
| 2017/02/09 | 2,372 | 2,392 | 2,320 | 2,346 | 32,200 |
| 2017/02/08 | 2,330 | 2,385 | 2,274 | 2,384 | 51,300 |
| 2017/02/07 | 2,392 | 2,400 | 2,312 | 2,354 | 62,000 |
| 2017/02/06 | 2,375 | 2,415 | 2,351 | 2,388 | 34,000 |
| 2017/02/03 | 2,444 | 2,482 | 2,351 | 2,364 | 73,900 |
| 2017/02/02 | 2,453 | 2,500 | 2,428 | 2,429 | 55,200 |
| 2017/02/01 | 2,447 | 2,467 | 2,411 | 2,443 | 65,000 |
| 2017/01/31 | 2,450 | 2,546 | 2,447 | 2,471 | 72,800 |
| 2017/01/30 | 2,530 | 2,556 | 2,490 | 2,500 | 98,600 |
| 2017/01/27 | 2,482 | 2,586 | 2,450 | 2,550 | 134,500 |
| 2017/01/26 | 2,494 | 2,508 | 2,463 | 2,502 | 188,300 |
| 2017/01/25 | 2,400 | 2,475 | 2,360 | 2,463 | 164,800 |
| 2017/01/24 | 2,318 | 2,388 | 2,289 | 2,373 | 95,000 |
| 2017/01/23 | 2,310 | 2,324 | 2,280 | 2,294 | 57,300 |
| 2017/01/20 | 2,279 | 2,308 | 2,245 | 2,300 | 40,400 |
| 2017/01/19 | 2,343 | 2,350 | 2,280 | 2,280 | 26,700 |
| 2017/01/18 | 2,280 | 2,319 | 2,247 | 2,304 | 33,800 |
| 2017/01/17 | 2,270 | 2,330 | 2,238 | 2,287 | 54,300 |
| 2017/01/16 | 2,263 | 2,308 | 2,243 | 2,270 | 74,800 |
| 2017/01/13 | 2,350 | 2,350 | 2,262 | 2,295 | 108,800 |
| 2017/01/12 | 2,315 | 2,417 | 2,304 | 2,367 | 81,800 |
| 2017/01/11 | 2,306 | 2,356 | 2,302 | 2,340 | 88,700 |
| 2017/01/10 | 2,454 | 2,458 | 2,340 | 2,365 | 120,000 |
| 2017/01/06 | 2,445 | 2,480 | 2,401 | 2,460 | 54,100 |
| 2017/01/05 | 2,420 | 2,485 | 2,300 | 2,445 | 135,600 |
| 2017/01/04 | 2,359 | 2,439 | 2,349 | 2,426 | 191,200 |