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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,570 | 3,660 | 3,560 | 3,645 | 105,200 |
| 2021/12/29 | 3,605 | 3,650 | 3,565 | 3,615 | 98,400 |
| 2021/12/28 | 3,665 | 3,675 | 3,590 | 3,615 | 152,700 |
| 2021/12/27 | 3,690 | 3,695 | 3,600 | 3,620 | 93,700 |
| 2021/12/24 | 3,715 | 3,745 | 3,680 | 3,680 | 125,300 |
| 2021/12/23 | 3,735 | 3,740 | 3,680 | 3,715 | 83,300 |
| 2021/12/22 | 3,725 | 3,735 | 3,660 | 3,725 | 126,900 |
| 2021/12/21 | 3,590 | 3,680 | 3,530 | 3,670 | 158,700 |
| 2021/12/20 | 3,555 | 3,580 | 3,485 | 3,495 | 111,800 |
| 2021/12/17 | 3,585 | 3,615 | 3,550 | 3,565 | 139,300 |
| 2021/12/16 | 3,720 | 3,735 | 3,635 | 3,655 | 167,400 |
| 2021/12/15 | 3,620 | 3,690 | 3,605 | 3,610 | 111,700 |
| 2021/12/14 | 3,735 | 3,735 | 3,635 | 3,675 | 119,500 |
| 2021/12/13 | 3,800 | 3,850 | 3,715 | 3,735 | 134,200 |
| 2021/12/10 | 3,835 | 3,835 | 3,730 | 3,785 | 165,200 |
| 2021/12/09 | 3,800 | 3,895 | 3,785 | 3,860 | 359,200 |
| 2021/12/08 | 3,720 | 3,805 | 3,720 | 3,790 | 317,500 |
| 2021/12/07 | 3,540 | 3,715 | 3,535 | 3,710 | 279,200 |
| 2021/12/06 | 3,560 | 3,590 | 3,440 | 3,505 | 180,700 |
| 2021/12/03 | 3,745 | 3,745 | 3,490 | 3,550 | 331,700 |
| 2021/12/02 | 3,700 | 3,800 | 3,650 | 3,765 | 419,800 |
| 2021/12/01 | 3,430 | 3,755 | 3,410 | 3,725 | 499,500 |
| 2021/11/30 | 3,565 | 3,590 | 3,480 | 3,500 | 312,600 |
| 2021/11/29 | 3,450 | 3,550 | 3,415 | 3,460 | 171,900 |
| 2021/11/26 | 3,570 | 3,580 | 3,455 | 3,520 | 167,900 |
| 2021/11/25 | 3,615 | 3,630 | 3,540 | 3,620 | 104,000 |
| 2021/11/24 | 3,710 | 3,710 | 3,495 | 3,545 | 233,100 |
| 2021/11/22 | 3,745 | 3,765 | 3,705 | 3,710 | 139,400 |
| 2021/11/19 | 3,660 | 3,720 | 3,625 | 3,710 | 136,100 |
| 2021/11/18 | 3,680 | 3,695 | 3,605 | 3,665 | 138,400 |
| 2021/11/17 | 3,650 | 3,705 | 3,640 | 3,690 | 165,500 |
| 2021/11/16 | 3,600 | 3,630 | 3,565 | 3,625 | 159,600 |
| 2021/11/15 | 3,535 | 3,600 | 3,535 | 3,600 | 164,800 |
| 2021/11/12 | 3,480 | 3,530 | 3,480 | 3,515 | 83,000 |
| 2021/11/11 | 3,385 | 3,485 | 3,380 | 3,465 | 74,700 |
| 2021/11/10 | 3,360 | 3,450 | 3,350 | 3,435 | 87,400 |
| 2021/11/09 | 3,410 | 3,455 | 3,390 | 3,390 | 89,400 |
| 2021/11/08 | 3,480 | 3,480 | 3,405 | 3,430 | 78,400 |
| 2021/11/05 | 3,510 | 3,535 | 3,435 | 3,455 | 86,400 |
| 2021/11/04 | 3,485 | 3,490 | 3,440 | 3,490 | 100,100 |
| 2021/11/02 | 3,480 | 3,480 | 3,405 | 3,425 | 101,800 |
| 2021/11/01 | 3,475 | 3,515 | 3,440 | 3,505 | 126,900 |
| 2021/10/29 | 3,430 | 3,435 | 3,325 | 3,405 | 147,400 |
| 2021/10/28 | 3,405 | 3,460 | 3,370 | 3,430 | 355,500 |
| 2021/10/27 | 3,395 | 3,415 | 3,365 | 3,395 | 97,400 |
| 2021/10/26 | 3,405 | 3,430 | 3,360 | 3,425 | 122,800 |
| 2021/10/25 | 3,265 | 3,365 | 3,255 | 3,350 | 126,300 |
| 2021/10/22 | 3,260 | 3,365 | 3,220 | 3,330 | 138,700 |
| 2021/10/21 | 3,350 | 3,360 | 3,260 | 3,260 | 103,000 |
| 2021/10/20 | 3,470 | 3,480 | 3,365 | 3,365 | 105,000 |
| 2021/10/19 | 3,410 | 3,470 | 3,410 | 3,410 | 102,300 |
| 2021/10/18 | 3,340 | 3,390 | 3,310 | 3,385 | 109,100 |
| 2021/10/15 | 3,210 | 3,360 | 3,210 | 3,350 | 144,700 |
| 2021/10/14 | 3,120 | 3,175 | 3,100 | 3,170 | 126,900 |
| 2021/10/13 | 3,120 | 3,160 | 3,090 | 3,090 | 116,000 |
| 2021/10/12 | 3,195 | 3,215 | 3,120 | 3,140 | 153,100 |
| 2021/10/11 | 3,155 | 3,200 | 3,080 | 3,155 | 212,800 |
| 2021/10/08 | 3,200 | 3,220 | 3,145 | 3,155 | 207,100 |
| 2021/10/07 | 3,055 | 3,190 | 3,055 | 3,115 | 169,400 |
| 2021/10/06 | 3,135 | 3,195 | 3,025 | 3,070 | 266,400 |
| 2021/10/05 | 3,055 | 3,105 | 2,972 | 3,065 | 461,400 |
| 2021/10/04 | 3,330 | 3,355 | 3,110 | 3,125 | 386,200 |
| 2021/10/01 | 3,355 | 3,415 | 3,305 | 3,345 | 246,900 |
| 2021/09/30 | 3,485 | 3,485 | 3,335 | 3,390 | 314,100 |
| 2021/09/29 | 3,575 | 3,585 | 3,490 | 3,525 | 252,900 |
| 2021/09/28 | 3,690 | 3,690 | 3,565 | 3,620 | 155,600 |
| 2021/09/27 | 3,770 | 3,780 | 3,685 | 3,720 | 147,200 |
| 2021/09/24 | 3,790 | 3,795 | 3,745 | 3,775 | 192,800 |
| 2021/09/22 | 3,745 | 3,760 | 3,675 | 3,740 | 241,600 |
| 2021/09/21 | 3,520 | 3,725 | 3,520 | 3,690 | 222,700 |
| 2021/09/17 | 3,665 | 3,680 | 3,635 | 3,675 | 175,200 |
| 2021/09/16 | 3,740 | 3,755 | 3,610 | 3,645 | 250,200 |
| 2021/09/15 | 3,780 | 3,805 | 3,715 | 3,755 | 209,200 |
| 2021/09/14 | 3,805 | 3,840 | 3,775 | 3,810 | 250,500 |
| 2021/09/13 | 3,670 | 3,795 | 3,670 | 3,790 | 275,700 |
| 2021/09/10 | 3,635 | 3,720 | 3,620 | 3,720 | 293,600 |
| 2021/09/09 | 3,630 | 3,640 | 3,575 | 3,595 | 228,400 |
| 2021/09/08 | 3,595 | 3,700 | 3,575 | 3,680 | 292,700 |
| 2021/09/07 | 3,660 | 3,665 | 3,555 | 3,605 | 391,000 |
| 2021/09/06 | 3,515 | 3,645 | 3,475 | 3,635 | 507,700 |
| 2021/09/03 | 3,395 | 3,465 | 3,315 | 3,445 | 355,100 |
| 2021/09/02 | 3,330 | 3,415 | 3,320 | 3,370 | 294,900 |
| 2021/09/01 | 3,390 | 3,465 | 3,280 | 3,310 | 712,500 |
| 2021/08/31 | 3,465 | 3,515 | 3,405 | 3,505 | 321,500 |
| 2021/08/30 | 3,440 | 3,470 | 3,400 | 3,465 | 253,300 |
| 2021/08/27 | 3,280 | 3,380 | 3,260 | 3,375 | 175,600 |
| 2021/08/26 | 3,250 | 3,325 | 3,240 | 3,300 | 143,300 |
| 2021/08/25 | 3,215 | 3,265 | 3,190 | 3,220 | 125,800 |
| 2021/08/24 | 3,200 | 3,250 | 3,200 | 3,230 | 100,400 |
| 2021/08/23 | 3,115 | 3,180 | 3,110 | 3,180 | 112,000 |
| 2021/08/20 | 3,125 | 3,165 | 3,080 | 3,100 | 159,700 |
| 2021/08/19 | 3,140 | 3,210 | 3,120 | 3,135 | 103,400 |
| 2021/08/18 | 3,105 | 3,205 | 3,070 | 3,200 | 141,100 |
| 2021/08/17 | 3,190 | 3,225 | 3,125 | 3,125 | 148,200 |
| 2021/08/16 | 3,325 | 3,325 | 3,200 | 3,230 | 183,000 |
| 2021/08/13 | 3,315 | 3,340 | 3,295 | 3,325 | 126,700 |
| 2021/08/12 | 3,260 | 3,310 | 3,220 | 3,310 | 130,100 |
| 2021/08/11 | 3,285 | 3,290 | 3,215 | 3,250 | 136,800 |
| 2021/08/10 | 3,300 | 3,310 | 3,250 | 3,285 | 174,200 |
| 2021/08/06 | 3,235 | 3,315 | 3,235 | 3,310 | 246,200 |
| 2021/08/05 | 3,185 | 3,300 | 3,185 | 3,235 | 260,500 |
| 2021/08/04 | 3,150 | 3,175 | 3,125 | 3,160 | 159,100 |
| 2021/08/03 | 3,140 | 3,155 | 3,120 | 3,150 | 154,700 |
| 2021/08/02 | 3,060 | 3,140 | 3,055 | 3,140 | 156,200 |
| 2021/07/30 | 3,050 | 3,065 | 2,998 | 3,025 | 125,500 |
| 2021/07/29 | 2,946 | 3,055 | 2,940 | 3,055 | 198,000 |
| 2021/07/28 | 3,050 | 3,050 | 2,918 | 2,940 | 172,000 |
| 2021/07/27 | 3,010 | 3,050 | 2,997 | 3,020 | 131,400 |
| 2021/07/26 | 3,000 | 3,040 | 2,984 | 3,005 | 163,800 |
| 2021/07/21 | 2,994 | 3,025 | 2,948 | 2,968 | 230,900 |
| 2021/07/20 | 2,938 | 2,996 | 2,914 | 2,914 | 255,400 |
| 2021/07/19 | 2,982 | 3,010 | 2,941 | 2,956 | 297,500 |
| 2021/07/16 | 3,010 | 3,060 | 2,998 | 3,035 | 135,200 |
| 2021/07/15 | 3,100 | 3,110 | 3,020 | 3,025 | 146,600 |
| 2021/07/14 | 3,100 | 3,160 | 3,080 | 3,115 | 149,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,115 | 3,130 | 148,400 |
| 2021/07/12 | 3,190 | 3,205 | 3,135 | 3,140 | 157,000 |
| 2021/07/09 | 3,080 | 3,130 | 3,020 | 3,120 | 292,200 |
| 2021/07/08 | 3,115 | 3,175 | 3,115 | 3,140 | 161,500 |
| 2021/07/07 | 3,105 | 3,145 | 3,085 | 3,125 | 161,200 |
| 2021/07/06 | 3,170 | 3,185 | 3,125 | 3,125 | 125,400 |
| 2021/07/05 | 3,170 | 3,230 | 3,150 | 3,160 | 139,600 |
| 2021/07/02 | 3,215 | 3,215 | 3,155 | 3,175 | 233,300 |
| 2021/07/01 | 3,250 | 3,280 | 3,215 | 3,220 | 174,800 |
| 2021/06/30 | 3,260 | 3,300 | 3,240 | 3,290 | 184,700 |
| 2021/06/29 | 3,280 | 3,300 | 3,240 | 3,240 | 200,900 |
| 2021/06/28 | 3,345 | 3,345 | 3,275 | 3,275 | 212,200 |
| 2021/06/25 | 3,390 | 3,400 | 3,360 | 3,360 | 115,300 |
| 2021/06/24 | 3,370 | 3,390 | 3,330 | 3,370 | 103,600 |
| 2021/06/23 | 3,445 | 3,455 | 3,375 | 3,390 | 98,000 |
| 2021/06/22 | 3,340 | 3,410 | 3,305 | 3,410 | 168,500 |
| 2021/06/21 | 3,320 | 3,365 | 3,285 | 3,290 | 230,800 |
| 2021/06/18 | 3,495 | 3,535 | 3,400 | 3,400 | 175,400 |
| 2021/06/17 | 3,485 | 3,510 | 3,435 | 3,505 | 137,600 |
| 2021/06/16 | 3,505 | 3,535 | 3,465 | 3,535 | 142,200 |
| 2021/06/15 | 3,480 | 3,540 | 3,425 | 3,525 | 182,200 |
| 2021/06/14 | 3,425 | 3,465 | 3,365 | 3,450 | 181,900 |
| 2021/06/11 | 3,485 | 3,485 | 3,385 | 3,415 | 217,800 |
| 2021/06/10 | 3,475 | 3,525 | 3,455 | 3,485 | 198,300 |
| 2021/06/09 | 3,520 | 3,525 | 3,440 | 3,465 | 207,800 |
| 2021/06/08 | 3,670 | 3,675 | 3,540 | 3,550 | 217,200 |
| 2021/06/07 | 3,840 | 3,840 | 3,650 | 3,660 | 301,900 |
| 2021/06/04 | 3,700 | 3,820 | 3,640 | 3,775 | 382,300 |
| 2021/06/03 | 3,525 | 3,685 | 3,525 | 3,685 | 372,600 |
| 2021/06/02 | 3,645 | 3,660 | 3,475 | 3,495 | 395,000 |
| 2021/06/01 | 3,505 | 3,660 | 3,350 | 3,650 | 549,900 |
| 2021/05/31 | 3,540 | 3,560 | 3,405 | 3,435 | 345,600 |
| 2021/05/28 | 3,540 | 3,545 | 3,475 | 3,525 | 180,700 |
| 2021/05/27 | 3,525 | 3,540 | 3,460 | 3,470 | 224,200 |
| 2021/05/26 | 3,450 | 3,510 | 3,445 | 3,500 | 142,100 |
| 2021/05/25 | 3,440 | 3,460 | 3,395 | 3,415 | 183,000 |
| 2021/05/24 | 3,395 | 3,435 | 3,350 | 3,390 | 179,100 |
| 2021/05/21 | 3,445 | 3,475 | 3,410 | 3,430 | 145,600 |
| 2021/05/20 | 3,310 | 3,445 | 3,310 | 3,435 | 131,900 |
| 2021/05/19 | 3,305 | 3,385 | 3,270 | 3,335 | 151,200 |
| 2021/05/18 | 3,255 | 3,365 | 3,255 | 3,355 | 150,800 |
| 2021/05/17 | 3,405 | 3,415 | 3,240 | 3,275 | 211,800 |
| 2021/05/14 | 3,300 | 3,370 | 3,270 | 3,350 | 201,400 |
| 2021/05/13 | 3,300 | 3,340 | 3,225 | 3,270 | 282,200 |
| 2021/05/12 | 3,500 | 3,555 | 3,350 | 3,385 | 269,500 |
| 2021/05/11 | 3,595 | 3,600 | 3,460 | 3,475 | 220,100 |
| 2021/05/10 | 3,710 | 3,710 | 3,645 | 3,655 | 84,400 |
| 2021/05/07 | 3,670 | 3,775 | 3,665 | 3,695 | 132,300 |
| 2021/05/06 | 3,710 | 3,715 | 3,650 | 3,680 | 159,300 |
| 2021/04/30 | 3,715 | 3,730 | 3,640 | 3,650 | 187,000 |
| 2021/04/28 | 3,740 | 3,815 | 3,725 | 3,775 | 125,500 |
| 2021/04/27 | 3,835 | 3,840 | 3,735 | 3,735 | 125,100 |
| 2021/04/26 | 3,725 | 3,890 | 3,685 | 3,845 | 236,700 |
| 2021/04/23 | 3,680 | 3,745 | 3,665 | 3,665 | 115,800 |
| 2021/04/22 | 3,700 | 3,760 | 3,700 | 3,750 | 165,500 |
| 2021/04/21 | 3,720 | 3,760 | 3,635 | 3,645 | 218,900 |
| 2021/04/20 | 3,810 | 3,845 | 3,760 | 3,780 | 171,200 |
| 2021/04/19 | 3,795 | 3,895 | 3,760 | 3,865 | 183,700 |
| 2021/04/16 | 3,840 | 3,885 | 3,785 | 3,805 | 171,200 |
| 2021/04/15 | 3,760 | 3,830 | 3,720 | 3,810 | 179,100 |
| 2021/04/14 | 3,845 | 3,885 | 3,785 | 3,850 | 182,900 |
| 2021/04/13 | 3,830 | 3,925 | 3,765 | 3,865 | 184,600 |
| 2021/04/12 | 4,005 | 4,040 | 3,850 | 3,860 | 294,700 |
| 2021/04/09 | 4,045 | 4,070 | 3,970 | 3,985 | 292,600 |
| 2021/04/08 | 4,040 | 4,065 | 3,960 | 4,000 | 274,500 |
| 2021/04/07 | 3,860 | 4,065 | 3,820 | 4,045 | 391,000 |
| 2021/04/06 | 4,115 | 4,140 | 3,900 | 3,925 | 587,000 |
| 2021/04/05 | 4,040 | 4,125 | 3,990 | 4,085 | 759,000 |
| 2021/04/02 | 3,900 | 3,995 | 3,805 | 3,940 | 835,000 |
| 2021/04/01 | 3,600 | 3,735 | 3,590 | 3,725 | 526,200 |
| 2021/03/31 | 3,560 | 3,605 | 3,500 | 3,525 | 170,000 |
| 2021/03/30 | 3,500 | 3,560 | 3,460 | 3,535 | 265,900 |
| 2021/03/29 | 3,560 | 3,580 | 3,445 | 3,490 | 313,100 |
| 2021/03/26 | 3,440 | 3,490 | 3,410 | 3,470 | 224,600 |
| 2021/03/25 | 3,420 | 3,435 | 3,310 | 3,380 | 318,100 |
| 2021/03/24 | 3,355 | 3,470 | 3,330 | 3,385 | 400,800 |
| 2021/03/23 | 3,465 | 3,535 | 3,415 | 3,420 | 306,100 |
| 2021/03/22 | 3,425 | 3,465 | 3,380 | 3,425 | 396,700 |
| 2021/03/19 | 3,520 | 3,530 | 3,410 | 3,465 | 350,300 |
| 2021/03/18 | 3,480 | 3,540 | 3,465 | 3,520 | 413,700 |
| 2021/03/17 | 3,420 | 3,480 | 3,330 | 3,410 | 413,400 |
| 2021/03/16 | 3,455 | 3,495 | 3,340 | 3,485 | 809,600 |
| 2021/03/15 | 3,790 | 3,790 | 3,620 | 3,665 | 294,700 |
| 2021/03/12 | 3,615 | 3,755 | 3,610 | 3,740 | 254,900 |
| 2021/03/11 | 3,520 | 3,560 | 3,440 | 3,545 | 158,600 |
| 2021/03/10 | 3,620 | 3,645 | 3,510 | 3,520 | 176,400 |
| 2021/03/09 | 3,515 | 3,565 | 3,395 | 3,480 | 344,200 |
| 2021/03/08 | 3,745 | 3,750 | 3,540 | 3,570 | 173,800 |
| 2021/03/05 | 3,580 | 3,685 | 3,505 | 3,675 | 254,400 |
| 2021/03/04 | 3,645 | 3,720 | 3,585 | 3,650 | 320,900 |
| 2021/03/03 | 3,740 | 3,780 | 3,675 | 3,740 | 232,800 |
| 2021/03/02 | 3,890 | 3,945 | 3,760 | 3,780 | 234,600 |
| 2021/03/01 | 3,800 | 3,875 | 3,780 | 3,830 | 250,800 |
| 2021/02/26 | 3,765 | 3,850 | 3,745 | 3,800 | 442,900 |
| 2021/02/25 | 4,060 | 4,080 | 3,880 | 3,905 | 551,400 |
| 2021/02/24 | 4,120 | 4,170 | 3,985 | 3,990 | 563,300 |
| 2021/02/22 | 4,155 | 4,300 | 4,135 | 4,250 | 286,800 |
| 2021/02/19 | 4,065 | 4,180 | 3,995 | 4,130 | 295,400 |
| 2021/02/18 | 4,150 | 4,215 | 4,125 | 4,125 | 1,090,600 |
| 2021/02/17 | 4,180 | 4,285 | 4,140 | 4,250 | 316,400 |
| 2021/02/16 | 4,145 | 4,245 | 4,090 | 4,185 | 377,000 |
| 2021/02/15 | 4,145 | 4,220 | 4,120 | 4,170 | 234,300 |
| 2021/02/12 | 4,195 | 4,265 | 4,090 | 4,130 | 292,800 |
| 2021/02/10 | 4,180 | 4,205 | 4,115 | 4,130 | 256,100 |
| 2021/02/09 | 4,005 | 4,225 | 3,980 | 4,185 | 470,300 |
| 2021/02/08 | 4,215 | 4,215 | 4,065 | 4,140 | 357,500 |
| 2021/02/05 | 4,180 | 4,260 | 4,150 | 4,245 | 229,900 |
| 2021/02/04 | 4,340 | 4,340 | 4,080 | 4,155 | 412,900 |
| 2021/02/03 | 4,515 | 4,540 | 4,350 | 4,370 | 286,900 |
| 2021/02/02 | 4,335 | 4,465 | 4,250 | 4,460 | 324,200 |
| 2021/02/01 | 4,200 | 4,390 | 4,120 | 4,265 | 291,300 |
| 2021/01/29 | 4,530 | 4,625 | 4,260 | 4,320 | 560,000 |
| 2021/01/28 | 4,200 | 4,500 | 4,200 | 4,380 | 415,300 |
| 2021/01/28 | 1 -> 4.00 分割 | ||||
| 2021/01/27 | 17,340 | 17,500 | 17,200 | 17,430 | 60,400 |
| 2021/01/26 | 17,490 | 17,940 | 17,270 | 17,310 | 94,400 |
| 2021/01/25 | 17,450 | 17,700 | 17,200 | 17,490 | 68,000 |
| 2021/01/22 | 17,470 | 17,470 | 17,070 | 17,160 | 116,300 |
| 2021/01/21 | 18,430 | 18,430 | 17,320 | 17,560 | 211,900 |
| 2021/01/20 | 18,180 | 18,390 | 17,900 | 18,230 | 163,600 |
| 2021/01/19 | 16,960 | 17,800 | 16,910 | 17,750 | 171,800 |
| 2021/01/18 | 16,850 | 17,140 | 16,470 | 16,800 | 240,400 |
| 2021/01/15 | 18,380 | 18,700 | 17,240 | 17,500 | 285,600 |
| 2021/01/14 | 20,000 | 20,170 | 17,690 | 18,180 | 415,900 |
| 2021/01/13 | 18,710 | 19,320 | 18,310 | 19,300 | 190,000 |
| 2021/01/12 | 17,500 | 17,950 | 17,200 | 17,910 | 85,800 |
| 2021/01/08 | 17,280 | 17,800 | 17,250 | 17,460 | 101,800 |
| 2021/01/07 | 17,020 | 17,250 | 16,750 | 17,140 | 81,200 |
| 2021/01/06 | 17,230 | 17,260 | 16,770 | 16,980 | 70,800 |
| 2021/01/05 | 16,660 | 17,170 | 16,600 | 17,090 | 81,700 |
| 2021/01/04 | 17,000 | 17,040 | 16,500 | 16,740 | 93,500 |