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 |
---|---|---|---|---|---|
2020/12/30 | 16,440 | 16,930 | 16,440 | 16,650 | 110,600 |
2020/12/29 | 16,100 | 16,520 | 16,050 | 16,450 | 71,900 |
2020/12/28 | 15,980 | 16,280 | 15,800 | 16,050 | 71,200 |
2020/12/25 | 15,450 | 15,940 | 15,400 | 15,740 | 55,800 |
2020/12/24 | 15,000 | 15,530 | 14,840 | 15,450 | 59,600 |
2020/12/23 | 14,510 | 14,960 | 14,510 | 14,950 | 39,100 |
2020/12/22 | 14,890 | 14,960 | 14,500 | 14,590 | 87,700 |
2020/12/21 | 15,250 | 15,400 | 15,060 | 15,130 | 62,600 |
2020/12/18 | 14,950 | 15,130 | 14,680 | 14,950 | 87,600 |
2020/12/17 | 14,700 | 14,940 | 14,590 | 14,850 | 68,200 |
2020/12/16 | 14,980 | 14,980 | 14,330 | 14,760 | 114,200 |
2020/12/15 | 13,870 | 15,000 | 13,640 | 14,910 | 250,200 |
2020/12/14 | 13,810 | 14,080 | 13,630 | 13,630 | 48,000 |
2020/12/11 | 14,100 | 14,260 | 13,810 | 13,810 | 34,000 |
2020/12/10 | 13,670 | 14,060 | 13,570 | 14,020 | 65,200 |
2020/12/09 | 13,690 | 14,090 | 13,690 | 14,070 | 61,300 |
2020/12/08 | 13,400 | 13,640 | 13,010 | 13,600 | 44,400 |
2020/12/07 | 14,120 | 14,120 | 13,520 | 13,540 | 85,400 |
2020/12/04 | 14,390 | 14,390 | 13,970 | 14,100 | 40,000 |
2020/12/03 | 13,990 | 14,380 | 13,790 | 14,260 | 95,800 |
2020/12/02 | 13,900 | 14,240 | 13,640 | 14,000 | 85,600 |
2020/12/01 | 13,810 | 14,080 | 13,390 | 13,800 | 132,200 |
2020/11/30 | 14,520 | 14,690 | 14,040 | 14,110 | 109,100 |
2020/11/27 | 14,400 | 14,590 | 14,210 | 14,380 | 63,100 |
2020/11/26 | 13,710 | 14,450 | 13,710 | 14,450 | 68,300 |
2020/11/25 | 13,980 | 14,170 | 13,770 | 13,820 | 60,900 |
2020/11/24 | 14,000 | 14,280 | 13,850 | 13,910 | 89,800 |
2020/11/20 | 12,900 | 13,680 | 12,900 | 13,670 | 64,100 |
2020/11/19 | 13,220 | 13,240 | 12,860 | 13,190 | 79,900 |
2020/11/18 | 12,730 | 13,110 | 12,630 | 13,100 | 46,500 |
2020/11/17 | 12,750 | 12,950 | 12,640 | 12,730 | 58,700 |
2020/11/16 | 12,450 | 12,680 | 12,330 | 12,660 | 41,200 |
2020/11/13 | 12,140 | 12,380 | 12,120 | 12,360 | 30,000 |
2020/11/12 | 12,280 | 12,480 | 12,200 | 12,340 | 35,300 |
2020/11/11 | 11,950 | 12,300 | 11,820 | 12,280 | 44,300 |
2020/11/10 | 12,650 | 12,800 | 12,140 | 12,170 | 116,000 |
2020/11/09 | 13,000 | 13,000 | 12,620 | 12,950 | 47,000 |
2020/11/06 | 12,900 | 13,000 | 12,740 | 12,890 | 26,900 |
2020/11/05 | 12,700 | 12,970 | 12,690 | 12,940 | 37,900 |
2020/11/04 | 12,650 | 12,690 | 12,400 | 12,670 | 30,900 |
2020/11/02 | 12,500 | 12,610 | 12,300 | 12,570 | 40,300 |
2020/10/30 | 12,880 | 12,880 | 12,420 | 12,440 | 71,100 |
2020/10/29 | 13,130 | 13,130 | 12,830 | 12,960 | 35,200 |
2020/10/28 | 13,130 | 13,310 | 12,960 | 13,150 | 23,800 |
2020/10/27 | 12,750 | 13,200 | 12,730 | 13,200 | 28,000 |
2020/10/26 | 13,270 | 13,350 | 13,010 | 13,010 | 35,400 |
2020/10/23 | 13,090 | 13,160 | 12,620 | 12,970 | 97,000 |
2020/10/22 | 13,440 | 13,440 | 13,120 | 13,200 | 49,700 |
2020/10/21 | 13,250 | 13,390 | 13,080 | 13,250 | 55,000 |
2020/10/20 | 12,950 | 13,280 | 12,930 | 13,120 | 42,400 |
2020/10/19 | 13,090 | 13,170 | 12,900 | 12,980 | 28,600 |
2020/10/16 | 13,000 | 13,050 | 12,740 | 12,960 | 34,600 |
2020/10/15 | 13,390 | 13,390 | 12,950 | 13,060 | 47,000 |
2020/10/14 | 13,400 | 13,550 | 13,280 | 13,500 | 61,900 |
2020/10/13 | 13,640 | 13,890 | 13,430 | 13,450 | 110,000 |
2020/10/12 | 12,990 | 13,550 | 12,990 | 13,500 | 193,100 |
2020/10/09 | 12,380 | 12,850 | 12,310 | 12,690 | 125,600 |
2020/10/08 | 12,140 | 12,340 | 12,120 | 12,330 | 40,300 |
2020/10/07 | 11,800 | 12,240 | 11,630 | 12,200 | 56,200 |
2020/10/06 | 12,200 | 12,310 | 11,990 | 12,020 | 38,500 |
2020/10/05 | 12,050 | 12,220 | 11,880 | 12,180 | 46,500 |
2020/10/02 | 12,200 | 12,490 | 12,030 | 12,040 | 66,600 |
2020/09/30 | 12,170 | 12,470 | 12,150 | 12,170 | 60,300 |
2020/09/29 | 11,950 | 12,240 | 11,890 | 12,160 | 58,600 |
2020/09/28 | 12,150 | 12,210 | 11,870 | 12,100 | 62,100 |
2020/09/25 | 11,550 | 12,120 | 11,550 | 12,050 | 112,900 |
2020/09/24 | 11,650 | 11,690 | 11,430 | 11,590 | 61,700 |
2020/09/23 | 11,450 | 11,850 | 11,450 | 11,800 | 41,300 |
2020/09/18 | 11,680 | 11,770 | 11,570 | 11,590 | 62,700 |
2020/09/17 | 11,430 | 11,550 | 11,280 | 11,530 | 65,000 |
2020/09/16 | 11,440 | 11,900 | 11,440 | 11,700 | 108,000 |
2020/09/15 | 11,160 | 11,560 | 11,160 | 11,550 | 66,200 |
2020/09/14 | 10,950 | 11,190 | 10,910 | 11,150 | 56,500 |
2020/09/11 | 11,300 | 11,300 | 10,940 | 10,950 | 82,800 |
2020/09/10 | 11,100 | 11,680 | 11,040 | 11,230 | 236,100 |
2020/09/09 | 10,310 | 10,520 | 10,220 | 10,500 | 54,700 |
2020/09/08 | 10,100 | 10,560 | 10,100 | 10,530 | 87,700 |
2020/09/07 | 10,230 | 10,520 | 10,030 | 10,100 | 144,000 |
2020/09/04 | 9,700 | 10,180 | 9,700 | 9,960 | 156,100 |
2020/09/03 | 9,720 | 9,960 | 9,690 | 9,890 | 134,500 |
2020/09/02 | 9,550 | 9,960 | 9,360 | 9,580 | 128,300 |
2020/09/01 | 10,680 | 10,680 | 9,600 | 9,640 | 272,500 |
2020/08/31 | 9,600 | 9,840 | 9,470 | 9,740 | 96,900 |
2020/08/28 | 9,540 | 9,600 | 9,130 | 9,240 | 67,800 |
2020/08/27 | 9,580 | 9,660 | 9,480 | 9,550 | 32,600 |
2020/08/26 | 9,710 | 9,720 | 9,530 | 9,680 | 66,500 |
2020/08/25 | 9,850 | 9,900 | 9,690 | 9,760 | 56,100 |
2020/08/24 | 9,720 | 9,850 | 9,420 | 9,850 | 81,100 |
2020/08/21 | 9,850 | 9,890 | 9,630 | 9,710 | 48,700 |
2020/08/20 | 10,190 | 10,190 | 9,590 | 9,780 | 122,200 |
2020/08/19 | 10,300 | 10,410 | 10,180 | 10,190 | 46,400 |
2020/08/18 | 10,300 | 10,450 | 10,230 | 10,380 | 34,800 |
2020/08/17 | 10,610 | 10,630 | 10,260 | 10,310 | 45,200 |
2020/08/14 | 10,800 | 10,870 | 10,580 | 10,690 | 43,700 |
2020/08/13 | 10,650 | 10,770 | 10,540 | 10,770 | 45,900 |
2020/08/12 | 10,360 | 10,680 | 10,360 | 10,500 | 41,800 |
2020/08/11 | 9,990 | 10,440 | 9,780 | 10,400 | 72,600 |
2020/08/07 | 10,440 | 10,440 | 10,000 | 10,050 | 47,600 |
2020/08/06 | 10,400 | 10,400 | 10,160 | 10,320 | 34,800 |
2020/08/05 | 10,560 | 10,560 | 10,270 | 10,400 | 27,400 |
2020/08/04 | 10,640 | 10,790 | 10,420 | 10,430 | 45,200 |
2020/08/03 | 10,650 | 10,650 | 10,360 | 10,460 | 35,700 |
2020/07/31 | 10,930 | 10,930 | 10,230 | 10,370 | 53,800 |
2020/07/30 | 10,870 | 10,930 | 10,700 | 10,790 | 50,800 |
2020/07/29 | 11,140 | 11,150 | 10,690 | 10,740 | 54,800 |
2020/07/28 | 11,210 | 11,340 | 11,110 | 11,180 | 36,000 |
2020/07/27 | 11,060 | 11,170 | 10,960 | 11,150 | 44,200 |
2020/07/22 | 11,380 | 11,380 | 11,130 | 11,290 | 77,800 |
2020/07/21 | 11,450 | 11,630 | 11,360 | 11,600 | 58,500 |
2020/07/20 | 11,450 | 11,520 | 11,260 | 11,410 | 36,700 |
2020/07/17 | 11,290 | 11,630 | 11,290 | 11,460 | 48,500 |
2020/07/16 | 11,610 | 11,640 | 11,230 | 11,280 | 80,400 |
2020/07/15 | 11,780 | 11,780 | 11,340 | 11,610 | 93,700 |
2020/07/14 | 11,700 | 11,850 | 11,520 | 11,670 | 66,100 |
2020/07/13 | 11,990 | 12,130 | 11,570 | 11,980 | 71,500 |
2020/07/10 | 11,480 | 12,150 | 11,480 | 11,770 | 129,200 |
2020/07/09 | 11,630 | 11,630 | 11,300 | 11,480 | 39,200 |
2020/07/08 | 11,820 | 11,820 | 11,510 | 11,560 | 34,500 |
2020/07/07 | 11,570 | 11,950 | 11,550 | 11,630 | 82,000 |
2020/07/06 | 11,550 | 11,660 | 11,380 | 11,560 | 48,700 |
2020/07/03 | 11,230 | 11,550 | 10,970 | 11,540 | 70,100 |
2020/07/02 | 11,660 | 11,660 | 10,910 | 11,050 | 90,800 |
2020/07/01 | 11,620 | 11,880 | 11,310 | 11,400 | 99,400 |
2020/06/30 | 11,390 | 11,670 | 11,320 | 11,530 | 97,800 |
2020/06/29 | 11,220 | 11,370 | 11,130 | 11,200 | 66,600 |
2020/06/26 | 11,520 | 11,610 | 11,280 | 11,480 | 57,000 |
2020/06/25 | 11,450 | 11,680 | 11,230 | 11,470 | 101,300 |
2020/06/24 | 11,250 | 11,610 | 11,150 | 11,550 | 105,900 |
2020/06/23 | 11,250 | 11,290 | 10,950 | 11,100 | 53,100 |
2020/06/22 | 11,100 | 11,230 | 10,910 | 11,170 | 64,400 |
2020/06/19 | 11,090 | 11,350 | 10,960 | 11,110 | 75,500 |
2020/06/18 | 11,240 | 11,300 | 10,820 | 11,070 | 67,600 |
2020/06/17 | 11,400 | 11,450 | 11,070 | 11,190 | 55,000 |
2020/06/16 | 10,850 | 11,220 | 10,820 | 11,220 | 87,100 |
2020/06/15 | 10,940 | 10,940 | 10,480 | 10,490 | 69,700 |
2020/06/12 | 10,530 | 11,090 | 10,390 | 11,010 | 135,200 |
2020/06/11 | 11,400 | 11,420 | 11,040 | 11,130 | 89,600 |
2020/06/10 | 11,050 | 11,560 | 11,040 | 11,470 | 73,200 |
2020/06/09 | 11,600 | 11,600 | 11,150 | 11,150 | 77,200 |
2020/06/08 | 11,560 | 11,580 | 11,250 | 11,500 | 105,900 |
2020/06/05 | 11,590 | 11,680 | 11,180 | 11,540 | 132,200 |
2020/06/04 | 11,860 | 11,900 | 11,550 | 11,670 | 139,800 |
2020/06/03 | 12,450 | 12,450 | 11,610 | 11,810 | 176,900 |
2020/06/02 | 12,130 | 12,420 | 11,910 | 12,330 | 188,900 |
2020/06/01 | 11,110 | 12,210 | 11,110 | 11,860 | 328,900 |
2020/05/29 | 10,240 | 10,760 | 10,130 | 10,690 | 145,600 |
2020/05/28 | 10,680 | 10,680 | 9,990 | 10,150 | 146,000 |
2020/05/27 | 10,950 | 10,950 | 10,580 | 10,680 | 94,100 |
2020/05/26 | 11,000 | 11,060 | 10,590 | 10,880 | 91,500 |
2020/05/25 | 10,690 | 10,930 | 10,430 | 10,920 | 84,600 |
2020/05/22 | 10,460 | 10,580 | 10,280 | 10,500 | 47,400 |
2020/05/21 | 10,260 | 10,650 | 10,150 | 10,550 | 139,500 |
2020/05/20 | 9,400 | 10,040 | 9,310 | 10,040 | 167,500 |
2020/05/19 | 9,660 | 9,660 | 9,180 | 9,220 | 72,000 |
2020/05/18 | 9,310 | 9,440 | 9,120 | 9,420 | 93,000 |
2020/05/15 | 9,050 | 9,330 | 9,000 | 9,290 | 77,800 |
2020/05/14 | 9,280 | 9,310 | 9,020 | 9,020 | 78,200 |
2020/05/13 | 9,500 | 9,500 | 9,320 | 9,400 | 84,300 |
2020/05/12 | 9,590 | 9,680 | 9,530 | 9,600 | 59,900 |
2020/05/11 | 9,740 | 9,740 | 9,410 | 9,600 | 91,900 |
2020/05/08 | 9,880 | 9,940 | 9,570 | 9,600 | 79,600 |
2020/05/07 | 9,560 | 9,780 | 9,500 | 9,730 | 117,100 |
2020/05/01 | 9,510 | 9,560 | 9,330 | 9,500 | 60,800 |
2020/04/30 | 9,840 | 9,850 | 9,570 | 9,690 | 106,200 |
2020/04/28 | 9,820 | 9,830 | 9,560 | 9,690 | 59,400 |
2020/04/27 | 9,540 | 9,680 | 9,400 | 9,680 | 71,500 |
2020/04/24 | 9,650 | 9,750 | 9,480 | 9,530 | 106,700 |
2020/04/23 | 9,920 | 9,980 | 9,740 | 9,940 | 66,600 |
2020/04/22 | 9,670 | 9,700 | 9,380 | 9,560 | 108,100 |
2020/04/21 | 10,020 | 10,160 | 9,840 | 9,970 | 84,200 |
2020/04/20 | 9,610 | 10,140 | 9,610 | 10,090 | 101,600 |
2020/04/17 | 9,650 | 9,910 | 9,540 | 9,760 | 121,200 |
2020/04/16 | 9,160 | 9,510 | 9,140 | 9,440 | 117,800 |
2020/04/15 | 9,490 | 9,600 | 9,200 | 9,310 | 145,700 |
2020/04/14 | 8,990 | 9,430 | 8,970 | 9,280 | 156,400 |
2020/04/13 | 8,540 | 8,930 | 8,510 | 8,690 | 144,300 |
2020/04/10 | 8,410 | 8,690 | 8,400 | 8,450 | 122,500 |
2020/04/09 | 8,150 | 8,580 | 8,120 | 8,470 | 191,300 |
2020/04/08 | 7,490 | 8,060 | 7,390 | 8,010 | 141,400 |
2020/04/07 | 7,800 | 7,840 | 7,280 | 7,540 | 163,300 |
2020/04/06 | 7,100 | 7,400 | 7,040 | 7,350 | 112,500 |
2020/04/03 | 7,270 | 7,350 | 7,040 | 7,130 | 85,000 |
2020/04/02 | 6,950 | 7,310 | 6,910 | 7,090 | 103,400 |
2020/04/01 | 7,200 | 7,320 | 6,960 | 7,050 | 92,400 |
2020/03/31 | 7,440 | 7,470 | 7,150 | 7,330 | 139,300 |
2020/03/30 | 7,130 | 7,440 | 7,110 | 7,290 | 121,100 |
2020/03/27 | 7,650 | 7,740 | 7,320 | 7,570 | 132,700 |
2020/03/26 | 7,600 | 7,840 | 7,340 | 7,420 | 154,200 |
2020/03/25 | 8,590 | 8,630 | 7,730 | 7,980 | 264,300 |
2020/03/24 | 6,900 | 7,670 | 6,900 | 7,670 | 108,900 |
2020/03/23 | 6,810 | 6,910 | 6,400 | 6,670 | 205,300 |
2020/03/19 | 7,320 | 7,690 | 6,710 | 6,710 | 216,000 |
2020/03/18 | 7,190 | 7,750 | 7,050 | 7,300 | 283,500 |
2020/03/17 | 6,160 | 6,840 | 5,910 | 6,750 | 251,200 |
2020/03/16 | 6,970 | 7,050 | 6,300 | 6,340 | 250,500 |
2020/03/13 | 6,550 | 6,980 | 6,090 | 6,710 | 238,200 |
2020/03/12 | 7,500 | 7,860 | 7,150 | 7,270 | 146,900 |
2020/03/11 | 8,510 | 8,570 | 7,650 | 7,670 | 153,200 |
2020/03/10 | 7,700 | 8,600 | 7,520 | 8,510 | 166,200 |
2020/03/09 | 8,440 | 8,520 | 7,940 | 7,980 | 178,100 |
2020/03/06 | 9,040 | 9,150 | 8,820 | 8,890 | 195,600 |
2020/03/05 | 9,170 | 9,230 | 8,790 | 9,190 | 193,000 |
2020/03/04 | 8,570 | 9,130 | 8,530 | 8,960 | 135,800 |
2020/03/03 | 9,460 | 9,530 | 8,830 | 8,830 | 188,000 |
2020/03/02 | 8,290 | 9,270 | 8,290 | 8,950 | 155,100 |
2020/02/28 | 8,280 | 8,590 | 8,220 | 8,440 | 164,700 |
2020/02/27 | 8,990 | 9,110 | 8,700 | 8,730 | 123,300 |
2020/02/26 | 8,900 | 9,150 | 8,700 | 9,140 | 103,200 |
2020/02/25 | 8,780 | 9,160 | 8,710 | 9,000 | 167,500 |
2020/02/21 | 9,550 | 9,930 | 9,530 | 9,530 | 128,800 |
2020/02/20 | 10,160 | 10,190 | 9,520 | 9,550 | 317,000 |
2020/02/19 | 10,120 | 10,340 | 9,940 | 10,150 | 240,600 |
2020/02/18 | 10,630 | 10,640 | 9,850 | 10,020 | 262,200 |
2020/02/17 | 11,000 | 11,070 | 10,630 | 10,830 | 149,900 |
2020/02/14 | 11,500 | 11,580 | 11,190 | 11,300 | 125,200 |
2020/02/13 | 11,150 | 11,440 | 11,080 | 11,390 | 120,900 |
2020/02/12 | 11,320 | 11,480 | 11,020 | 11,070 | 112,100 |
2020/02/10 | 11,600 | 11,680 | 11,000 | 11,200 | 212,900 |
2020/02/07 | 11,990 | 12,220 | 11,730 | 11,930 | 133,800 |
2020/02/06 | 12,170 | 12,550 | 12,100 | 12,290 | 180,300 |
2020/02/05 | 11,700 | 12,130 | 11,700 | 11,870 | 191,300 |
2020/02/04 | 11,040 | 11,490 | 10,830 | 11,400 | 119,000 |
2020/02/03 | 10,150 | 10,830 | 10,010 | 10,800 | 138,000 |
2020/01/31 | 10,570 | 10,640 | 10,180 | 10,630 | 106,100 |
2020/01/30 | 10,830 | 10,920 | 10,270 | 10,310 | 165,000 |
2020/01/29 | 10,880 | 11,020 | 10,720 | 10,910 | 97,400 |
2020/01/28 | 10,650 | 10,800 | 10,540 | 10,730 | 128,100 |
2020/01/27 | 10,480 | 10,790 | 10,420 | 10,670 | 66,500 |
2020/01/24 | 10,550 | 10,820 | 10,510 | 10,680 | 114,100 |
2020/01/23 | 10,450 | 10,580 | 10,290 | 10,550 | 96,200 |
2020/01/22 | 10,270 | 10,500 | 10,270 | 10,480 | 51,900 |
2020/01/21 | 10,400 | 10,400 | 10,150 | 10,340 | 57,400 |
2020/01/20 | 10,500 | 10,570 | 10,330 | 10,400 | 77,200 |
2020/01/17 | 10,530 | 10,560 | 10,240 | 10,500 | 114,500 |
2020/01/16 | 10,000 | 10,260 | 9,950 | 10,230 | 97,800 |
2020/01/15 | 10,050 | 10,240 | 9,870 | 10,020 | 90,700 |
2020/01/14 | 9,700 | 9,970 | 9,640 | 9,850 | 128,300 |
2020/01/10 | 9,290 | 9,630 | 9,270 | 9,420 | 106,200 |
2020/01/09 | 8,800 | 9,320 | 8,740 | 9,220 | 153,000 |
2020/01/08 | 8,790 | 8,810 | 8,430 | 8,630 | 134,100 |
2020/01/07 | 8,700 | 8,800 | 8,630 | 8,790 | 103,700 |
2020/01/06 | 8,320 | 8,700 | 8,320 | 8,610 | 79,000 |