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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,490 | 8,630 | 8,420 | 8,560 | 68,800 |
| 2019/12/27 | 8,680 | 8,680 | 8,460 | 8,550 | 78,400 |
| 2019/12/26 | 8,570 | 8,690 | 8,560 | 8,600 | 54,500 |
| 2019/12/25 | 8,550 | 8,660 | 8,510 | 8,600 | 31,700 |
| 2019/12/24 | 8,440 | 8,600 | 8,420 | 8,590 | 42,900 |
| 2019/12/23 | 8,690 | 8,700 | 8,520 | 8,540 | 59,700 |
| 2019/12/20 | 8,240 | 8,680 | 8,230 | 8,590 | 158,200 |
| 2019/12/19 | 8,300 | 8,400 | 8,150 | 8,220 | 66,300 |
| 2019/12/18 | 8,300 | 8,440 | 8,210 | 8,270 | 68,200 |
| 2019/12/17 | 8,470 | 8,570 | 8,250 | 8,360 | 147,800 |
| 2019/12/16 | 8,210 | 8,640 | 8,210 | 8,400 | 214,000 |
| 2019/12/13 | 8,160 | 8,260 | 8,030 | 8,250 | 195,200 |
| 2019/12/12 | 7,750 | 8,170 | 7,750 | 8,000 | 391,100 |
| 2019/12/11 | 7,490 | 7,720 | 7,490 | 7,690 | 104,200 |
| 2019/12/10 | 7,490 | 7,600 | 7,470 | 7,490 | 60,400 |
| 2019/12/09 | 7,580 | 7,630 | 7,480 | 7,590 | 62,300 |
| 2019/12/06 | 7,580 | 7,580 | 7,450 | 7,530 | 56,300 |
| 2019/12/05 | 7,600 | 7,670 | 7,400 | 7,540 | 114,800 |
| 2019/12/04 | 7,760 | 7,800 | 7,480 | 7,520 | 238,800 |
| 2019/12/03 | 7,610 | 7,960 | 7,400 | 7,910 | 286,800 |
| 2019/12/02 | 8,350 | 8,350 | 7,780 | 7,800 | 471,600 |
| 2019/11/29 | 8,500 | 8,710 | 8,500 | 8,650 | 136,200 |
| 2019/11/28 | 8,500 | 8,610 | 8,410 | 8,430 | 174,600 |
| 2019/11/27 | 8,140 | 8,280 | 8,070 | 8,260 | 76,400 |
| 2019/11/26 | 8,250 | 8,260 | 8,090 | 8,140 | 230,800 |
| 2019/11/25 | 8,270 | 8,290 | 8,050 | 8,100 | 81,900 |
| 2019/11/22 | 8,150 | 8,300 | 8,060 | 8,190 | 70,600 |
| 2019/11/21 | 8,390 | 8,390 | 7,870 | 8,160 | 204,700 |
| 2019/11/20 | 8,410 | 8,430 | 8,310 | 8,350 | 98,200 |
| 2019/11/19 | 8,330 | 8,440 | 8,220 | 8,400 | 140,100 |
| 2019/11/18 | 8,060 | 8,240 | 8,040 | 8,200 | 133,700 |
| 2019/11/15 | 7,900 | 8,030 | 7,840 | 8,010 | 75,400 |
| 2019/11/14 | 8,010 | 8,060 | 7,890 | 7,900 | 106,400 |
| 2019/11/13 | 7,840 | 7,980 | 7,790 | 7,950 | 73,600 |
| 2019/11/12 | 7,830 | 7,920 | 7,700 | 7,840 | 78,700 |
| 2019/11/11 | 7,660 | 7,880 | 7,660 | 7,810 | 117,600 |
| 2019/11/08 | 7,700 | 7,700 | 7,600 | 7,630 | 64,600 |
| 2019/11/07 | 7,560 | 7,690 | 7,550 | 7,630 | 65,300 |
| 2019/11/06 | 7,550 | 7,670 | 7,460 | 7,600 | 78,700 |
| 2019/11/05 | 7,340 | 7,560 | 7,270 | 7,540 | 155,700 |
| 2019/11/01 | 7,010 | 7,200 | 6,930 | 7,190 | 43,800 |
| 2019/10/31 | 7,230 | 7,380 | 7,090 | 7,120 | 61,800 |
| 2019/10/30 | 7,180 | 7,280 | 7,130 | 7,220 | 53,100 |
| 2019/10/29 | 7,340 | 7,340 | 7,160 | 7,190 | 52,500 |
| 2019/10/28 | 7,240 | 7,360 | 7,090 | 7,240 | 98,800 |
| 2019/10/25 | 7,200 | 7,340 | 7,130 | 7,140 | 65,400 |
| 2019/10/24 | 7,180 | 7,360 | 7,140 | 7,150 | 108,900 |
| 2019/10/23 | 7,180 | 7,180 | 7,010 | 7,090 | 86,200 |
| 2019/10/21 | 6,940 | 7,210 | 6,940 | 7,060 | 200,100 |
| 2019/10/18 | 6,580 | 7,010 | 6,530 | 6,880 | 323,400 |
| 2019/10/17 | 6,180 | 6,470 | 6,130 | 6,440 | 104,600 |
| 2019/10/16 | 6,270 | 6,330 | 6,210 | 6,210 | 107,500 |
| 2019/10/15 | 6,210 | 6,290 | 6,120 | 6,180 | 76,100 |
| 2019/10/11 | 6,350 | 6,350 | 6,100 | 6,190 | 121,100 |
| 2019/10/10 | 6,400 | 6,510 | 6,270 | 6,390 | 78,500 |
| 2019/10/09 | 6,350 | 6,420 | 6,330 | 6,380 | 49,700 |
| 2019/10/08 | 6,250 | 6,480 | 6,220 | 6,450 | 73,500 |
| 2019/10/07 | 6,390 | 6,390 | 6,160 | 6,210 | 73,900 |
| 2019/10/04 | 6,540 | 6,630 | 6,210 | 6,320 | 193,100 |
| 2019/10/03 | 6,370 | 6,700 | 6,360 | 6,480 | 109,300 |
| 2019/10/02 | 6,510 | 6,620 | 6,440 | 6,470 | 82,400 |
| 2019/10/01 | 6,580 | 6,690 | 6,450 | 6,610 | 103,900 |
| 2019/09/30 | 6,500 | 6,630 | 6,500 | 6,630 | 53,800 |
| 2019/09/27 | 6,650 | 6,680 | 6,510 | 6,610 | 64,200 |
| 2019/09/26 | 6,760 | 6,880 | 6,660 | 6,700 | 109,600 |
| 2019/09/25 | 6,470 | 6,640 | 6,460 | 6,570 | 55,900 |
| 2019/09/24 | 6,340 | 6,810 | 6,340 | 6,570 | 168,300 |
| 2019/09/20 | 6,350 | 6,440 | 6,280 | 6,310 | 58,700 |
| 2019/09/19 | 6,340 | 6,530 | 6,290 | 6,350 | 73,500 |
| 2019/09/18 | 6,300 | 6,380 | 6,080 | 6,350 | 111,800 |
| 2019/09/17 | 6,260 | 6,410 | 6,190 | 6,260 | 58,400 |
| 2019/09/13 | 6,480 | 6,620 | 6,240 | 6,330 | 119,300 |
| 2019/09/12 | 6,300 | 6,600 | 6,240 | 6,510 | 165,600 |
| 2019/09/11 | 6,260 | 6,300 | 6,130 | 6,270 | 85,800 |
| 2019/09/10 | 5,970 | 6,300 | 5,960 | 6,230 | 114,300 |
| 2019/09/09 | 6,120 | 6,130 | 5,940 | 6,040 | 137,400 |
| 2019/09/06 | 6,330 | 6,380 | 6,140 | 6,190 | 101,300 |
| 2019/09/05 | 6,060 | 6,360 | 6,010 | 6,260 | 154,200 |
| 2019/09/04 | 6,040 | 6,120 | 5,760 | 6,040 | 178,700 |
| 2019/09/03 | 5,950 | 6,200 | 5,890 | 6,090 | 246,100 |
| 2019/09/02 | 5,410 | 6,120 | 5,410 | 5,930 | 426,900 |
| 2019/08/30 | 5,180 | 5,350 | 5,160 | 5,280 | 87,300 |
| 2019/08/29 | 5,060 | 5,120 | 4,935 | 5,100 | 57,300 |
| 2019/08/28 | 5,050 | 5,140 | 5,000 | 5,040 | 40,800 |
| 2019/08/27 | 5,070 | 5,080 | 5,020 | 5,050 | 26,500 |
| 2019/08/26 | 4,940 | 5,070 | 4,930 | 5,000 | 56,900 |
| 2019/08/23 | 5,070 | 5,110 | 5,040 | 5,080 | 27,500 |
| 2019/08/22 | 5,270 | 5,320 | 5,090 | 5,100 | 47,200 |
| 2019/08/21 | 5,180 | 5,240 | 5,120 | 5,200 | 45,500 |
| 2019/08/20 | 5,000 | 5,140 | 4,935 | 5,140 | 48,400 |
| 2019/08/19 | 5,120 | 5,130 | 4,985 | 5,000 | 51,000 |
| 2019/08/16 | 5,140 | 5,230 | 5,030 | 5,050 | 69,400 |
| 2019/08/15 | 5,030 | 5,170 | 5,000 | 5,140 | 36,800 |
| 2019/08/14 | 5,200 | 5,240 | 5,170 | 5,230 | 34,300 |
| 2019/08/13 | 5,170 | 5,260 | 5,010 | 5,050 | 62,300 |
| 2019/08/09 | 5,190 | 5,350 | 5,150 | 5,270 | 94,200 |
| 2019/08/08 | 4,970 | 5,210 | 4,935 | 5,110 | 84,900 |
| 2019/08/07 | 5,000 | 5,020 | 4,865 | 4,905 | 52,800 |
| 2019/08/06 | 4,840 | 5,020 | 4,825 | 4,965 | 101,000 |
| 2019/08/05 | 5,130 | 5,150 | 5,000 | 5,080 | 94,800 |
| 2019/08/02 | 5,320 | 5,390 | 5,180 | 5,210 | 134,100 |
| 2019/08/01 | 5,500 | 5,540 | 5,450 | 5,480 | 90,200 |
| 2019/07/31 | 5,530 | 5,630 | 5,480 | 5,620 | 55,900 |
| 2019/07/30 | 5,550 | 5,650 | 5,460 | 5,560 | 60,500 |
| 2019/07/29 | 5,610 | 5,670 | 5,440 | 5,500 | 107,600 |
| 2019/07/26 | 5,500 | 5,590 | 5,410 | 5,510 | 58,000 |
| 2019/07/25 | 5,680 | 5,680 | 5,530 | 5,550 | 102,600 |
| 2019/07/24 | 5,480 | 5,660 | 5,470 | 5,530 | 123,900 |
| 2019/07/23 | 5,280 | 5,400 | 5,270 | 5,380 | 65,400 |
| 2019/07/22 | 5,200 | 5,400 | 5,170 | 5,260 | 110,000 |
| 2019/07/19 | 4,910 | 5,150 | 4,910 | 5,140 | 90,000 |
| 2019/07/18 | 5,020 | 5,050 | 4,840 | 4,850 | 102,100 |
| 2019/07/17 | 4,990 | 5,100 | 4,905 | 5,080 | 173,600 |
| 2019/07/16 | 4,740 | 4,970 | 4,740 | 4,910 | 179,700 |
| 2019/07/12 | 4,675 | 4,760 | 4,640 | 4,725 | 87,600 |
| 2019/07/11 | 4,575 | 4,660 | 4,565 | 4,655 | 38,400 |
| 2019/07/10 | 4,610 | 4,615 | 4,540 | 4,570 | 33,800 |
| 2019/07/09 | 4,655 | 4,670 | 4,535 | 4,545 | 53,200 |
| 2019/07/08 | 4,805 | 4,915 | 4,655 | 4,665 | 60,300 |
| 2019/07/05 | 4,630 | 4,885 | 4,630 | 4,805 | 89,000 |
| 2019/07/04 | 4,635 | 4,640 | 4,555 | 4,615 | 30,000 |
| 2019/07/03 | 4,755 | 4,755 | 4,535 | 4,565 | 84,400 |
| 2019/07/02 | 4,820 | 4,870 | 4,750 | 4,780 | 54,300 |
| 2019/07/01 | 4,710 | 4,875 | 4,685 | 4,875 | 112,800 |
| 2019/06/28 | 4,690 | 4,690 | 4,520 | 4,535 | 54,600 |
| 2019/06/27 | 4,425 | 4,655 | 4,415 | 4,640 | 105,900 |
| 2019/06/26 | 4,355 | 4,455 | 4,340 | 4,395 | 24,000 |
| 2019/06/25 | 4,440 | 4,480 | 4,365 | 4,390 | 38,000 |
| 2019/06/24 | 4,455 | 4,485 | 4,380 | 4,440 | 48,300 |
| 2019/06/21 | 4,595 | 4,600 | 4,450 | 4,475 | 45,600 |
| 2019/06/20 | 4,595 | 4,620 | 4,515 | 4,570 | 33,100 |
| 2019/06/19 | 4,455 | 4,590 | 4,425 | 4,570 | 70,300 |
| 2019/06/18 | 4,465 | 4,470 | 4,315 | 4,325 | 41,400 |
| 2019/06/17 | 4,650 | 4,650 | 4,440 | 4,460 | 56,900 |
| 2019/06/14 | 4,475 | 4,610 | 4,440 | 4,585 | 47,000 |
| 2019/06/13 | 4,615 | 4,615 | 4,475 | 4,500 | 55,300 |
| 2019/06/12 | 4,605 | 4,675 | 4,580 | 4,620 | 31,400 |
| 2019/06/11 | 4,660 | 4,675 | 4,595 | 4,615 | 49,100 |
| 2019/06/10 | 4,630 | 4,670 | 4,565 | 4,615 | 41,400 |
| 2019/06/07 | 4,525 | 4,610 | 4,510 | 4,525 | 38,900 |
| 2019/06/06 | 4,665 | 4,685 | 4,495 | 4,495 | 59,700 |
| 2019/06/05 | 4,560 | 4,630 | 4,415 | 4,630 | 95,600 |
| 2019/06/04 | 4,510 | 4,510 | 4,300 | 4,420 | 166,800 |
| 2019/06/03 | 4,850 | 4,900 | 4,525 | 4,525 | 193,500 |
| 2019/05/31 | 4,900 | 4,975 | 4,830 | 4,905 | 93,300 |
| 2019/05/30 | 4,835 | 4,870 | 4,695 | 4,850 | 82,300 |
| 2019/05/29 | 4,970 | 4,985 | 4,890 | 4,890 | 70,000 |
| 2019/05/28 | 4,935 | 5,060 | 4,915 | 5,030 | 44,800 |
| 2019/05/27 | 4,945 | 4,980 | 4,840 | 4,930 | 41,100 |
| 2019/05/24 | 4,785 | 4,910 | 4,780 | 4,875 | 61,400 |
| 2019/05/23 | 5,060 | 5,060 | 4,915 | 4,925 | 63,300 |
| 2019/05/22 | 5,110 | 5,290 | 5,070 | 5,120 | 87,300 |
| 2019/05/21 | 5,030 | 5,030 | 4,835 | 5,010 | 90,800 |
| 2019/05/20 | 5,100 | 5,150 | 4,950 | 4,990 | 78,000 |
| 2019/05/17 | 5,140 | 5,240 | 5,040 | 5,070 | 73,800 |
| 2019/05/16 | 5,200 | 5,200 | 5,040 | 5,080 | 42,600 |
| 2019/05/15 | 5,160 | 5,220 | 4,985 | 5,200 | 68,200 |
| 2019/05/14 | 4,870 | 5,040 | 4,810 | 5,010 | 83,300 |
| 2019/05/13 | 5,220 | 5,220 | 5,030 | 5,030 | 55,600 |
| 2019/05/10 | 5,230 | 5,430 | 5,160 | 5,210 | 77,300 |
| 2019/05/09 | 5,450 | 5,490 | 5,230 | 5,270 | 73,000 |
| 2019/05/08 | 5,520 | 5,530 | 5,380 | 5,440 | 68,400 |
| 2019/05/07 | 5,740 | 5,790 | 5,580 | 5,600 | 88,800 |
| 2019/04/26 | 5,750 | 5,850 | 5,700 | 5,840 | 56,200 |
| 2019/04/25 | 5,780 | 5,850 | 5,740 | 5,790 | 55,000 |
| 2019/04/24 | 5,970 | 5,970 | 5,770 | 5,840 | 74,200 |
| 2019/04/23 | 5,960 | 5,980 | 5,810 | 5,870 | 58,200 |
| 2019/04/22 | 6,140 | 6,140 | 5,930 | 5,960 | 73,800 |
| 2019/04/19 | 5,950 | 6,090 | 5,890 | 6,070 | 139,400 |
| 2019/04/18 | 6,200 | 6,590 | 5,920 | 5,970 | 419,800 |
| 2019/04/17 | 5,790 | 6,070 | 5,630 | 5,920 | 342,300 |
| 2019/04/16 | 5,420 | 5,420 | 5,320 | 5,340 | 34,200 |
| 2019/04/15 | 5,310 | 5,520 | 5,310 | 5,420 | 83,500 |
| 2019/04/12 | 5,210 | 5,280 | 5,170 | 5,260 | 27,500 |
| 2019/04/11 | 5,180 | 5,220 | 5,140 | 5,210 | 32,700 |
| 2019/04/10 | 5,280 | 5,300 | 5,190 | 5,220 | 36,200 |
| 2019/04/09 | 5,350 | 5,390 | 5,270 | 5,330 | 28,500 |
| 2019/04/08 | 5,430 | 5,510 | 5,310 | 5,390 | 55,500 |
| 2019/04/05 | 5,290 | 5,450 | 5,270 | 5,370 | 56,800 |
| 2019/04/04 | 5,280 | 5,470 | 5,260 | 5,280 | 103,900 |
| 2019/04/03 | 5,050 | 5,270 | 5,040 | 5,230 | 65,000 |
| 2019/04/02 | 5,270 | 5,280 | 5,050 | 5,060 | 74,900 |
| 2019/04/01 | 5,220 | 5,280 | 5,150 | 5,220 | 86,900 |
| 2019/03/29 | 5,410 | 5,420 | 5,260 | 5,270 | 72,000 |
| 2019/03/28 | 5,460 | 5,540 | 5,350 | 5,400 | 75,900 |
| 2019/03/27 | 5,470 | 5,540 | 5,400 | 5,540 | 99,200 |
| 2019/03/26 | 5,480 | 5,530 | 5,240 | 5,280 | 90,100 |
| 2019/03/25 | 5,200 | 5,420 | 5,170 | 5,310 | 96,500 |
| 2019/03/22 | 5,060 | 5,370 | 5,060 | 5,350 | 170,500 |
| 2019/03/20 | 4,940 | 5,020 | 4,920 | 4,965 | 59,500 |
| 2019/03/19 | 4,970 | 5,080 | 4,805 | 4,910 | 129,500 |
| 2019/03/18 | 4,915 | 5,130 | 4,690 | 5,070 | 335,300 |
| 2019/03/15 | 4,285 | 4,445 | 4,260 | 4,425 | 152,400 |
| 2019/03/14 | 4,345 | 4,390 | 4,250 | 4,285 | 54,100 |
| 2019/03/13 | 4,415 | 4,415 | 4,275 | 4,305 | 77,300 |
| 2019/03/12 | 4,485 | 4,495 | 4,355 | 4,395 | 120,900 |
| 2019/03/11 | 4,350 | 4,425 | 4,285 | 4,385 | 64,700 |
| 2019/03/08 | 4,370 | 4,530 | 4,345 | 4,380 | 101,400 |
| 2019/03/07 | 4,710 | 4,720 | 4,530 | 4,555 | 74,000 |
| 2019/03/06 | 4,820 | 4,845 | 4,745 | 4,755 | 51,500 |
| 2019/03/05 | 4,790 | 4,835 | 4,710 | 4,815 | 88,400 |
| 2019/03/04 | 4,980 | 4,995 | 4,840 | 4,860 | 85,400 |
| 2019/03/01 | 4,925 | 4,935 | 4,805 | 4,910 | 76,900 |
| 2019/02/28 | 5,000 | 5,030 | 4,865 | 4,875 | 74,100 |
| 2019/02/27 | 5,080 | 5,110 | 5,000 | 5,040 | 40,800 |
| 2019/02/26 | 5,150 | 5,250 | 5,000 | 5,040 | 84,800 |
| 2019/02/25 | 5,100 | 5,100 | 5,030 | 5,070 | 25,100 |
| 2019/02/22 | 5,030 | 5,050 | 4,970 | 5,030 | 31,200 |
| 2019/02/21 | 5,110 | 5,120 | 5,000 | 5,060 | 31,600 |
| 2019/02/20 | 5,120 | 5,170 | 5,020 | 5,030 | 34,100 |
| 2019/02/19 | 5,180 | 5,190 | 5,000 | 5,110 | 46,500 |
| 2019/02/18 | 5,090 | 5,180 | 5,010 | 5,150 | 124,200 |
| 2019/02/15 | 4,900 | 4,985 | 4,820 | 4,860 | 48,500 |
| 2019/02/14 | 4,940 | 4,940 | 4,875 | 4,895 | 38,600 |
| 2019/02/13 | 4,985 | 5,040 | 4,890 | 4,945 | 73,400 |
| 2019/02/12 | 4,735 | 5,080 | 4,725 | 4,960 | 118,000 |
| 2019/02/08 | 4,655 | 4,700 | 4,605 | 4,660 | 49,700 |
| 2019/02/07 | 4,790 | 4,815 | 4,740 | 4,770 | 31,800 |
| 2019/02/06 | 4,800 | 4,835 | 4,710 | 4,755 | 50,100 |
| 2019/02/05 | 4,775 | 4,820 | 4,715 | 4,730 | 60,800 |
| 2019/02/04 | 4,670 | 4,790 | 4,625 | 4,740 | 56,500 |
| 2019/02/01 | 4,735 | 4,780 | 4,610 | 4,670 | 56,300 |
| 2019/01/31 | 4,565 | 4,720 | 4,565 | 4,665 | 98,400 |
| 2019/01/30 | 4,565 | 4,690 | 4,490 | 4,495 | 74,700 |
| 2019/01/29 | 4,380 | 4,615 | 4,370 | 4,585 | 67,700 |
| 2019/01/28 | 4,610 | 4,650 | 4,490 | 4,510 | 57,800 |
| 2019/01/25 | 4,275 | 4,535 | 4,275 | 4,470 | 96,200 |
| 2019/01/24 | 4,245 | 4,380 | 4,240 | 4,275 | 68,500 |
| 2019/01/23 | 4,260 | 4,400 | 4,235 | 4,305 | 55,600 |
| 2019/01/22 | 4,395 | 4,460 | 4,305 | 4,330 | 39,400 |
| 2019/01/21 | 4,550 | 4,715 | 4,415 | 4,435 | 113,000 |
| 2019/01/18 | 4,305 | 4,520 | 4,305 | 4,455 | 111,000 |
| 2019/01/17 | 4,330 | 4,400 | 4,260 | 4,305 | 81,400 |
| 2019/01/16 | 4,135 | 4,335 | 4,105 | 4,320 | 119,400 |
| 2019/01/15 | 3,800 | 4,200 | 3,760 | 4,145 | 172,600 |
| 2019/01/11 | 3,780 | 3,845 | 3,775 | 3,820 | 42,200 |
| 2019/01/10 | 3,840 | 3,840 | 3,680 | 3,775 | 88,700 |
| 2019/01/09 | 3,960 | 3,985 | 3,795 | 3,815 | 117,600 |
| 2019/01/08 | 3,835 | 4,000 | 3,765 | 3,940 | 137,600 |
| 2019/01/07 | 3,890 | 3,930 | 3,750 | 3,820 | 108,300 |
| 2019/01/04 | 3,730 | 3,735 | 3,490 | 3,680 | 95,800 |