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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,895 | 3,915 | 3,750 | 3,845 | 80,100 |
| 2018/12/27 | 4,080 | 4,080 | 3,835 | 3,905 | 119,900 |
| 2018/12/26 | 3,885 | 3,885 | 3,700 | 3,755 | 97,000 |
| 2018/12/25 | 3,935 | 3,970 | 3,725 | 3,740 | 160,800 |
| 2018/12/21 | 4,250 | 4,300 | 4,020 | 4,215 | 98,000 |
| 2018/12/20 | 4,440 | 4,455 | 4,230 | 4,300 | 103,400 |
| 2018/12/19 | 4,620 | 4,660 | 4,460 | 4,545 | 80,700 |
| 2018/12/18 | 4,685 | 4,785 | 4,610 | 4,620 | 62,800 |
| 2018/12/17 | 4,895 | 5,030 | 4,810 | 4,835 | 78,200 |
| 2018/12/14 | 5,150 | 5,220 | 4,920 | 5,000 | 75,100 |
| 2018/12/13 | 5,170 | 5,350 | 5,110 | 5,200 | 109,600 |
| 2018/12/12 | 4,820 | 5,230 | 4,810 | 5,200 | 204,000 |
| 2018/12/11 | 4,825 | 4,960 | 4,655 | 4,795 | 156,300 |
| 2018/12/10 | 4,980 | 4,990 | 4,730 | 4,785 | 197,700 |
| 2018/12/07 | 5,410 | 5,430 | 4,955 | 4,990 | 276,300 |
| 2018/12/06 | 5,730 | 5,770 | 5,230 | 5,430 | 264,500 |
| 2018/12/05 | 5,850 | 6,480 | 5,670 | 5,830 | 541,300 |
| 2018/12/04 | 5,470 | 6,120 | 5,400 | 6,030 | 808,700 |
| 2018/12/03 | 5,100 | 5,190 | 5,020 | 5,190 | 265,700 |
| 2018/11/30 | 4,540 | 4,560 | 4,400 | 4,490 | 90,700 |
| 2018/11/29 | 4,600 | 4,685 | 4,500 | 4,610 | 102,100 |
| 2018/11/28 | 4,170 | 4,460 | 4,170 | 4,460 | 103,500 |
| 2018/11/27 | 4,200 | 4,270 | 4,145 | 4,165 | 38,400 |
| 2018/11/26 | 4,090 | 4,170 | 4,065 | 4,105 | 56,600 |
| 2018/11/22 | 4,260 | 4,260 | 4,115 | 4,150 | 50,900 |
| 2018/11/21 | 4,230 | 4,320 | 4,180 | 4,250 | 54,600 |
| 2018/11/20 | 4,510 | 4,510 | 4,310 | 4,335 | 39,400 |
| 2018/11/19 | 4,380 | 4,575 | 4,380 | 4,500 | 33,600 |
| 2018/11/16 | 4,525 | 4,615 | 4,415 | 4,420 | 21,800 |
| 2018/11/15 | 4,420 | 4,630 | 4,420 | 4,525 | 17,200 |
| 2018/11/14 | 4,575 | 4,640 | 4,485 | 4,485 | 22,300 |
| 2018/11/13 | 4,485 | 4,595 | 4,440 | 4,575 | 21,600 |
| 2018/11/12 | 4,680 | 4,740 | 4,625 | 4,645 | 22,900 |
| 2018/11/09 | 4,730 | 4,935 | 4,730 | 4,765 | 44,500 |
| 2018/11/08 | 4,730 | 4,800 | 4,670 | 4,750 | 28,300 |
| 2018/11/07 | 4,680 | 4,760 | 4,595 | 4,680 | 23,100 |
| 2018/11/06 | 4,730 | 4,730 | 4,635 | 4,650 | 18,600 |
| 2018/11/05 | 4,700 | 4,825 | 4,680 | 4,730 | 38,200 |
| 2018/11/02 | 4,620 | 4,820 | 4,605 | 4,810 | 62,600 |
| 2018/11/01 | 4,535 | 4,695 | 4,530 | 4,615 | 49,500 |
| 2018/10/31 | 4,400 | 4,630 | 4,400 | 4,590 | 67,000 |
| 2018/10/30 | 4,235 | 4,425 | 4,175 | 4,350 | 66,900 |
| 2018/10/29 | 4,205 | 4,275 | 4,180 | 4,205 | 60,300 |
| 2018/10/26 | 4,330 | 4,415 | 4,145 | 4,205 | 81,700 |
| 2018/10/25 | 4,360 | 4,405 | 4,245 | 4,260 | 74,700 |
| 2018/10/24 | 4,555 | 4,625 | 4,505 | 4,520 | 40,800 |
| 2018/10/23 | 4,615 | 4,665 | 4,565 | 4,575 | 52,700 |
| 2018/10/22 | 4,575 | 4,755 | 4,535 | 4,685 | 46,400 |
| 2018/10/19 | 4,580 | 4,680 | 4,565 | 4,615 | 37,700 |
| 2018/10/18 | 4,745 | 4,755 | 4,655 | 4,705 | 45,600 |
| 2018/10/17 | 4,620 | 4,745 | 4,570 | 4,685 | 54,100 |
| 2018/10/16 | 4,540 | 4,590 | 4,425 | 4,525 | 31,400 |
| 2018/10/15 | 4,595 | 4,615 | 4,520 | 4,540 | 38,300 |
| 2018/10/12 | 4,340 | 4,620 | 4,340 | 4,570 | 56,600 |
| 2018/10/11 | 4,360 | 4,480 | 4,325 | 4,420 | 59,000 |
| 2018/10/10 | 4,595 | 4,690 | 4,500 | 4,605 | 28,600 |
| 2018/10/09 | 4,535 | 4,650 | 4,450 | 4,620 | 92,900 |
| 2018/10/05 | 4,800 | 4,830 | 4,660 | 4,660 | 59,900 |
| 2018/10/04 | 4,950 | 4,980 | 4,800 | 4,860 | 36,200 |
| 2018/10/03 | 5,000 | 5,000 | 4,825 | 4,855 | 53,400 |
| 2018/10/02 | 4,800 | 4,995 | 4,800 | 4,940 | 140,800 |
| 2018/10/01 | 4,730 | 4,815 | 4,675 | 4,815 | 46,600 |
| 2018/09/28 | 4,880 | 4,905 | 4,695 | 4,735 | 82,500 |
| 2018/09/27 | 4,690 | 4,935 | 4,670 | 4,750 | 271,800 |
| 2018/09/26 | 4,500 | 4,520 | 4,410 | 4,430 | 42,600 |
| 2018/09/25 | 4,495 | 4,560 | 4,435 | 4,530 | 41,900 |
| 2018/09/21 | 4,430 | 4,550 | 4,385 | 4,470 | 112,900 |
| 2018/09/20 | 4,370 | 4,420 | 4,305 | 4,360 | 57,500 |
| 2018/09/19 | 4,235 | 4,360 | 4,235 | 4,330 | 72,300 |
| 2018/09/18 | 4,050 | 4,200 | 4,025 | 4,185 | 53,000 |
| 2018/09/14 | 3,990 | 4,065 | 3,965 | 4,060 | 85,600 |
| 2018/09/13 | 4,015 | 4,035 | 3,890 | 4,005 | 111,600 |
| 2018/09/12 | 4,080 | 4,090 | 3,960 | 4,060 | 58,700 |
| 2018/09/11 | 4,090 | 4,090 | 3,960 | 4,055 | 77,900 |
| 2018/09/10 | 4,140 | 4,145 | 4,015 | 4,020 | 131,500 |
| 2018/09/07 | 4,185 | 4,215 | 4,015 | 4,180 | 138,100 |
| 2018/09/06 | 4,285 | 4,410 | 4,225 | 4,255 | 91,800 |
| 2018/09/05 | 4,175 | 4,355 | 4,135 | 4,220 | 124,700 |
| 2018/09/04 | 4,315 | 4,340 | 4,060 | 4,105 | 180,500 |
| 2018/09/03 | 4,560 | 4,595 | 4,265 | 4,365 | 244,400 |
| 2018/08/31 | 4,600 | 4,640 | 4,485 | 4,595 | 102,700 |
| 2018/08/30 | 4,505 | 4,625 | 4,505 | 4,620 | 66,000 |
| 2018/08/29 | 4,475 | 4,510 | 4,440 | 4,500 | 31,600 |
| 2018/08/28 | 4,530 | 4,560 | 4,450 | 4,475 | 30,100 |
| 2018/08/27 | 4,315 | 4,495 | 4,315 | 4,470 | 26,900 |
| 2018/08/24 | 4,315 | 4,390 | 4,260 | 4,350 | 25,100 |
| 2018/08/23 | 4,245 | 4,340 | 4,230 | 4,325 | 14,500 |
| 2018/08/22 | 4,130 | 4,285 | 4,130 | 4,245 | 46,500 |
| 2018/08/21 | 4,015 | 4,105 | 3,995 | 4,080 | 54,900 |
| 2018/08/20 | 4,190 | 4,250 | 4,040 | 4,050 | 52,000 |
| 2018/08/17 | 4,240 | 4,275 | 4,200 | 4,260 | 22,000 |
| 2018/08/16 | 4,285 | 4,295 | 4,160 | 4,240 | 31,900 |
| 2018/08/15 | 4,480 | 4,500 | 4,315 | 4,370 | 36,300 |
| 2018/08/14 | 4,400 | 4,460 | 4,365 | 4,450 | 40,000 |
| 2018/08/13 | 4,500 | 4,510 | 4,360 | 4,395 | 59,300 |
| 2018/08/10 | 4,520 | 4,575 | 4,410 | 4,430 | 34,300 |
| 2018/08/09 | 4,395 | 4,560 | 4,380 | 4,515 | 31,300 |
| 2018/08/08 | 4,305 | 4,445 | 4,300 | 4,420 | 44,600 |
| 2018/08/07 | 4,335 | 4,390 | 4,275 | 4,290 | 23,000 |
| 2018/08/06 | 4,480 | 4,490 | 4,355 | 4,360 | 25,700 |
| 2018/08/03 | 4,505 | 4,535 | 4,430 | 4,480 | 30,200 |
| 2018/08/02 | 4,470 | 4,660 | 4,470 | 4,505 | 47,300 |
| 2018/08/01 | 4,485 | 4,530 | 4,445 | 4,470 | 29,800 |
| 2018/07/31 | 4,565 | 4,565 | 4,440 | 4,485 | 56,300 |
| 2018/07/30 | 4,530 | 4,620 | 4,515 | 4,600 | 37,500 |
| 2018/07/27 | 4,510 | 4,650 | 4,500 | 4,555 | 36,200 |
| 2018/07/26 | 4,530 | 4,575 | 4,490 | 4,530 | 48,700 |
| 2018/07/25 | 4,445 | 4,505 | 4,330 | 4,495 | 83,600 |
| 2018/07/24 | 4,280 | 4,540 | 4,255 | 4,430 | 155,800 |
| 2018/07/23 | 4,010 | 4,095 | 4,005 | 4,080 | 36,900 |
| 2018/07/20 | 4,125 | 4,165 | 3,990 | 4,030 | 49,400 |
| 2018/07/19 | 4,125 | 4,210 | 4,080 | 4,165 | 41,800 |
| 2018/07/18 | 4,150 | 4,225 | 4,135 | 4,145 | 44,200 |
| 2018/07/17 | 4,080 | 4,145 | 4,030 | 4,120 | 45,300 |
| 2018/07/13 | 3,965 | 4,060 | 3,960 | 4,030 | 25,200 |
| 2018/07/12 | 3,925 | 4,020 | 3,910 | 3,955 | 29,000 |
| 2018/07/11 | 3,995 | 4,000 | 3,885 | 3,965 | 39,100 |
| 2018/07/10 | 3,995 | 4,095 | 3,965 | 4,050 | 72,000 |
| 2018/07/09 | 3,840 | 3,980 | 3,820 | 3,975 | 45,000 |
| 2018/07/06 | 3,790 | 3,910 | 3,685 | 3,875 | 77,000 |
| 2018/07/05 | 3,820 | 3,845 | 3,690 | 3,705 | 110,700 |
| 2018/07/04 | 4,060 | 4,070 | 3,835 | 3,855 | 109,900 |
| 2018/07/03 | 4,245 | 4,320 | 4,065 | 4,105 | 85,800 |
| 2018/07/02 | 4,450 | 4,475 | 4,245 | 4,245 | 55,300 |
| 2018/06/29 | 4,445 | 4,515 | 4,380 | 4,410 | 46,700 |
| 2018/06/28 | 4,360 | 4,450 | 4,265 | 4,430 | 69,000 |
| 2018/06/27 | 4,425 | 4,475 | 4,375 | 4,395 | 46,000 |
| 2018/06/26 | 4,270 | 4,425 | 4,245 | 4,375 | 66,900 |
| 2018/06/25 | 4,405 | 4,455 | 4,330 | 4,340 | 54,100 |
| 2018/06/22 | 4,385 | 4,440 | 4,320 | 4,405 | 74,300 |
| 2018/06/21 | 4,415 | 4,450 | 4,275 | 4,315 | 64,700 |
| 2018/06/20 | 4,280 | 4,350 | 4,135 | 4,345 | 92,900 |
| 2018/06/19 | 4,390 | 4,465 | 4,310 | 4,330 | 70,200 |
| 2018/06/18 | 4,515 | 4,560 | 4,400 | 4,450 | 91,700 |
| 2018/06/15 | 4,715 | 4,720 | 4,570 | 4,575 | 51,600 |
| 2018/06/14 | 4,755 | 4,800 | 4,710 | 4,715 | 27,400 |
| 2018/06/13 | 4,800 | 4,870 | 4,770 | 4,795 | 31,200 |
| 2018/06/12 | 4,805 | 4,875 | 4,775 | 4,825 | 43,500 |
| 2018/06/11 | 4,725 | 4,800 | 4,665 | 4,760 | 40,900 |
| 2018/06/08 | 4,705 | 4,795 | 4,705 | 4,765 | 42,000 |
| 2018/06/07 | 4,715 | 4,840 | 4,685 | 4,765 | 98,800 |
| 2018/06/06 | 4,585 | 4,715 | 4,575 | 4,665 | 103,900 |
| 2018/06/05 | 4,800 | 4,820 | 4,500 | 4,610 | 147,800 |
| 2018/06/04 | 4,990 | 4,990 | 4,775 | 4,820 | 91,200 |
| 2018/06/01 | 4,790 | 5,030 | 4,785 | 4,910 | 412,500 |
| 2018/05/31 | 4,460 | 4,560 | 4,455 | 4,550 | 89,000 |
| 2018/05/30 | 4,325 | 4,430 | 4,305 | 4,410 | 39,800 |
| 2018/05/29 | 4,605 | 4,605 | 4,390 | 4,440 | 91,900 |
| 2018/05/28 | 4,500 | 4,605 | 4,495 | 4,570 | 33,600 |
| 2018/05/25 | 4,470 | 4,540 | 4,435 | 4,505 | 40,200 |
| 2018/05/24 | 4,605 | 4,645 | 4,445 | 4,475 | 56,100 |
| 2018/05/23 | 4,555 | 4,680 | 4,555 | 4,630 | 55,300 |
| 2018/05/22 | 4,660 | 4,660 | 4,575 | 4,590 | 55,000 |
| 2018/05/21 | 4,660 | 4,710 | 4,580 | 4,700 | 63,300 |
| 2018/05/18 | 4,755 | 4,790 | 4,635 | 4,680 | 66,700 |
| 2018/05/17 | 4,705 | 4,765 | 4,650 | 4,755 | 50,300 |
| 2018/05/16 | 4,670 | 4,760 | 4,635 | 4,695 | 72,700 |
| 2018/05/15 | 4,665 | 4,665 | 4,570 | 4,640 | 62,000 |
| 2018/05/14 | 4,700 | 4,705 | 4,550 | 4,630 | 82,100 |
| 2018/05/11 | 4,620 | 4,660 | 4,500 | 4,640 | 118,500 |
| 2018/05/10 | 4,430 | 4,575 | 4,385 | 4,570 | 103,700 |
| 2018/05/09 | 4,335 | 4,465 | 4,320 | 4,410 | 85,800 |
| 2018/05/08 | 4,300 | 4,355 | 4,245 | 4,335 | 73,600 |
| 2018/05/07 | 4,435 | 4,440 | 4,285 | 4,330 | 88,500 |
| 2018/05/02 | 4,365 | 4,435 | 4,340 | 4,395 | 58,600 |
| 2018/05/01 | 4,485 | 4,545 | 4,350 | 4,380 | 123,200 |
| 2018/04/27 | 4,515 | 4,565 | 4,430 | 4,455 | 88,000 |
| 2018/04/26 | 4,630 | 4,645 | 4,490 | 4,515 | 161,200 |
| 2018/04/25 | 4,640 | 4,645 | 4,475 | 4,520 | 126,800 |
| 2018/04/24 | 4,700 | 4,755 | 4,605 | 4,655 | 106,500 |
| 2018/04/23 | 4,850 | 4,850 | 4,695 | 4,730 | 128,200 |
| 2018/04/20 | 5,040 | 5,110 | 4,940 | 4,940 | 48,000 |
| 2018/04/19 | 5,130 | 5,170 | 5,040 | 5,070 | 48,400 |
| 2018/04/18 | 4,940 | 5,180 | 4,920 | 5,110 | 63,100 |
| 2018/04/17 | 5,020 | 5,020 | 4,780 | 4,895 | 89,500 |
| 2018/04/16 | 5,290 | 5,290 | 5,000 | 5,000 | 65,000 |
| 2018/04/13 | 5,380 | 5,380 | 5,150 | 5,190 | 107,300 |
| 2018/04/12 | 5,070 | 5,440 | 5,030 | 5,210 | 230,700 |
| 2018/04/11 | 4,960 | 5,000 | 4,810 | 4,810 | 44,500 |
| 2018/04/10 | 4,995 | 4,995 | 4,855 | 4,935 | 47,200 |
| 2018/04/09 | 5,000 | 5,100 | 4,940 | 4,960 | 82,500 |
| 2018/04/06 | 5,020 | 5,090 | 4,970 | 5,030 | 62,700 |
| 2018/04/05 | 5,150 | 5,150 | 4,955 | 4,995 | 58,700 |
| 2018/04/04 | 5,080 | 5,160 | 5,010 | 5,070 | 89,900 |
| 2018/04/03 | 4,975 | 5,070 | 4,925 | 5,000 | 76,000 |
| 2018/04/02 | 4,960 | 5,070 | 4,935 | 5,030 | 63,500 |
| 2018/03/30 | 4,865 | 4,950 | 4,780 | 4,950 | 67,900 |
| 2018/03/29 | 4,865 | 4,870 | 4,710 | 4,775 | 86,700 |
| 2018/03/28 | 4,635 | 4,845 | 4,565 | 4,840 | 125,200 |
| 2018/03/27 | 4,730 | 4,765 | 4,560 | 4,590 | 98,900 |
| 2018/03/26 | 4,600 | 4,650 | 4,410 | 4,590 | 108,400 |
| 2018/03/23 | 4,700 | 4,830 | 4,685 | 4,715 | 119,500 |
| 2018/03/22 | 4,780 | 4,960 | 4,760 | 4,900 | 94,300 |
| 2018/03/20 | 4,705 | 4,760 | 4,615 | 4,725 | 66,000 |
| 2018/03/19 | 4,995 | 4,995 | 4,645 | 4,790 | 129,900 |
| 2018/03/16 | 5,120 | 5,240 | 4,995 | 5,050 | 182,800 |
| 2018/03/15 | 5,270 | 5,360 | 5,180 | 5,320 | 126,700 |
| 2018/03/14 | 5,050 | 5,250 | 5,000 | 5,210 | 101,300 |
| 2018/03/13 | 4,990 | 5,090 | 4,915 | 5,090 | 50,800 |
| 2018/03/12 | 5,000 | 5,030 | 4,875 | 4,965 | 62,400 |
| 2018/03/09 | 5,100 | 5,120 | 4,880 | 4,885 | 115,800 |
| 2018/03/08 | 5,040 | 5,100 | 4,935 | 5,020 | 63,600 |
| 2018/03/07 | 4,960 | 5,000 | 4,855 | 4,875 | 54,300 |
| 2018/03/06 | 5,000 | 5,080 | 4,940 | 4,985 | 64,300 |
| 2018/03/05 | 5,080 | 5,130 | 4,795 | 4,815 | 114,700 |
| 2018/03/02 | 4,980 | 5,250 | 4,980 | 5,090 | 93,900 |
| 2018/03/01 | 5,190 | 5,210 | 5,060 | 5,130 | 95,200 |
| 2018/02/28 | 5,230 | 5,420 | 5,160 | 5,280 | 197,200 |
| 2018/02/27 | 5,300 | 5,470 | 5,230 | 5,330 | 482,300 |
| 2018/02/26 | 5,200 | 5,360 | 5,170 | 5,260 | 175,600 |
| 2018/02/23 | 5,060 | 5,130 | 4,980 | 5,100 | 88,200 |
| 2018/02/22 | 4,925 | 5,050 | 4,900 | 5,000 | 90,200 |
| 2018/02/21 | 4,800 | 5,030 | 4,760 | 4,945 | 148,600 |
| 2018/02/20 | 4,730 | 4,790 | 4,655 | 4,775 | 122,000 |
| 2018/02/19 | 4,560 | 4,690 | 4,455 | 4,680 | 116,200 |
| 2018/02/16 | 4,470 | 4,530 | 4,390 | 4,465 | 79,100 |
| 2018/02/15 | 4,390 | 4,495 | 4,340 | 4,390 | 112,100 |
| 2018/02/14 | 4,450 | 4,595 | 4,250 | 4,365 | 132,500 |
| 2018/02/13 | 4,610 | 4,700 | 4,490 | 4,490 | 113,900 |
| 2018/02/09 | 4,350 | 4,570 | 4,350 | 4,495 | 173,900 |
| 2018/02/08 | 4,690 | 4,805 | 4,580 | 4,700 | 130,200 |
| 2018/02/07 | 4,900 | 4,955 | 4,620 | 4,690 | 146,700 |
| 2018/02/06 | 4,700 | 4,785 | 4,300 | 4,600 | 336,600 |
| 2018/02/05 | 5,100 | 5,180 | 4,890 | 4,990 | 187,000 |
| 2018/02/02 | 5,210 | 5,340 | 5,150 | 5,340 | 119,900 |
| 2018/02/01 | 5,020 | 5,220 | 4,995 | 5,210 | 154,200 |
| 2018/01/31 | 4,845 | 5,100 | 4,835 | 4,995 | 106,800 |
| 2018/01/30 | 4,870 | 4,940 | 4,820 | 4,890 | 121,100 |
| 2018/01/29 | 4,950 | 5,030 | 4,850 | 4,905 | 97,500 |
| 2018/01/26 | 5,030 | 5,070 | 4,915 | 4,970 | 102,200 |
| 2018/01/25 | 4,865 | 5,030 | 4,740 | 4,995 | 169,100 |
| 2018/01/24 | 5,140 | 5,140 | 4,835 | 4,920 | 256,600 |
| 2018/01/23 | 5,020 | 5,270 | 4,930 | 5,140 | 250,300 |
| 2018/01/22 | 4,950 | 5,090 | 4,810 | 5,090 | 446,400 |
| 2018/01/19 | 4,340 | 4,425 | 4,340 | 4,390 | 88,100 |
| 2018/01/18 | 4,370 | 4,495 | 4,305 | 4,305 | 131,800 |
| 2018/01/17 | 4,265 | 4,350 | 4,265 | 4,330 | 48,600 |
| 2018/01/16 | 4,280 | 4,350 | 4,160 | 4,315 | 125,200 |
| 2018/01/15 | 4,200 | 4,300 | 4,125 | 4,290 | 87,400 |
| 2018/01/12 | 4,255 | 4,285 | 4,180 | 4,200 | 52,600 |
| 2018/01/11 | 4,205 | 4,255 | 4,160 | 4,255 | 84,100 |
| 2018/01/10 | 4,250 | 4,255 | 4,170 | 4,205 | 65,100 |
| 2018/01/09 | 4,240 | 4,260 | 4,185 | 4,220 | 80,900 |
| 2018/01/05 | 4,125 | 4,210 | 4,105 | 4,200 | 67,400 |
| 2018/01/04 | 4,145 | 4,180 | 4,070 | 4,130 | 83,900 |