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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,924 | 2,935 | 2,868 | 2,877 | 191,300 |
| 2024/12/27 | 2,836 | 2,924 | 2,818 | 2,913 | 259,100 |
| 2024/12/26 | 2,820 | 2,855 | 2,785 | 2,836 | 311,600 |
| 2024/12/25 | 2,720 | 2,794 | 2,710 | 2,794 | 314,600 |
| 2024/12/24 | 2,720 | 2,737 | 2,700 | 2,701 | 256,700 |
| 2024/12/23 | 2,770 | 2,777 | 2,682 | 2,732 | 296,700 |
| 2024/12/20 | 2,738 | 2,826 | 2,735 | 2,761 | 274,000 |
| 2024/12/19 | 2,703 | 2,782 | 2,703 | 2,738 | 233,000 |
| 2024/12/18 | 2,718 | 2,818 | 2,707 | 2,740 | 245,500 |
| 2024/12/17 | 2,761 | 2,794 | 2,706 | 2,714 | 258,400 |
| 2024/12/16 | 2,815 | 2,826 | 2,742 | 2,752 | 245,200 |
| 2024/12/13 | 2,736 | 2,825 | 2,708 | 2,808 | 315,500 |
| 2024/12/12 | 2,750 | 2,755 | 2,703 | 2,740 | 367,600 |
| 2024/12/11 | 2,767 | 2,771 | 2,695 | 2,718 | 350,700 |
| 2024/12/10 | 2,780 | 2,818 | 2,768 | 2,771 | 230,900 |
| 2024/12/09 | 2,880 | 2,880 | 2,762 | 2,780 | 490,500 |
| 2024/12/06 | 2,895 | 2,901 | 2,826 | 2,886 | 461,000 |
| 2024/12/05 | 3,020 | 3,045 | 2,945 | 2,954 | 325,600 |
| 2024/12/04 | 2,967 | 3,035 | 2,937 | 3,015 | 453,400 |
| 2024/12/03 | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 |
| 2024/12/02 | 2,828 | 2,992 | 2,800 | 2,801 | 1,391,000 |
| 2024/11/29 | 2,773 | 3,035 | 2,690 | 2,949 | 2,190,800 |
| 2024/11/28 | 2,734 | 2,793 | 2,677 | 2,770 | 632,600 |
| 2024/11/27 | 2,749 | 2,797 | 2,729 | 2,784 | 310,700 |
| 2024/11/26 | 2,836 | 2,836 | 2,742 | 2,766 | 322,800 |
| 2024/11/25 | 2,890 | 2,906 | 2,824 | 2,831 | 341,700 |
| 2024/11/22 | 2,810 | 2,841 | 2,806 | 2,821 | 178,700 |
| 2024/11/21 | 2,843 | 2,873 | 2,783 | 2,802 | 197,300 |
| 2024/11/20 | 2,786 | 2,839 | 2,782 | 2,831 | 224,200 |
| 2024/11/19 | 2,732 | 2,790 | 2,728 | 2,770 | 225,600 |
| 2024/11/18 | 2,738 | 2,791 | 2,721 | 2,740 | 280,800 |
| 2024/11/15 | 2,844 | 2,849 | 2,794 | 2,818 | 218,900 |
| 2024/11/14 | 2,854 | 2,868 | 2,800 | 2,800 | 290,400 |
| 2024/11/13 | 2,986 | 2,998 | 2,863 | 2,867 | 299,600 |
| 2024/11/12 | 3,000 | 3,025 | 2,963 | 2,970 | 176,900 |
| 2024/11/11 | 2,991 | 3,015 | 2,963 | 3,000 | 156,400 |
| 2024/11/08 | 3,025 | 3,055 | 2,985 | 2,991 | 151,700 |
| 2024/11/07 | 3,045 | 3,075 | 3,005 | 3,020 | 160,500 |
| 2024/11/06 | 3,025 | 3,090 | 3,020 | 3,060 | 156,300 |
| 2024/11/05 | 3,000 | 3,060 | 3,000 | 3,005 | 105,100 |
| 2024/11/01 | 3,055 | 3,070 | 3,005 | 3,005 | 167,500 |
| 2024/10/31 | 3,075 | 3,140 | 3,060 | 3,125 | 135,800 |
| 2024/10/30 | 3,130 | 3,160 | 3,080 | 3,095 | 523,200 |
| 2024/10/29 | 3,050 | 3,095 | 3,020 | 3,075 | 133,100 |
| 2024/10/28 | 3,030 | 3,110 | 3,015 | 3,060 | 148,700 |
| 2024/10/25 | 3,025 | 3,040 | 3,000 | 3,010 | 128,800 |
| 2024/10/24 | 2,999 | 3,070 | 2,994 | 3,045 | 156,400 |
| 2024/10/23 | 3,085 | 3,105 | 3,040 | 3,055 | 154,800 |
| 2024/10/22 | 3,170 | 3,190 | 3,095 | 3,125 | 166,100 |
| 2024/10/21 | 3,095 | 3,175 | 3,090 | 3,170 | 164,500 |
| 2024/10/18 | 3,115 | 3,130 | 3,075 | 3,110 | 127,400 |
| 2024/10/17 | 3,120 | 3,125 | 3,060 | 3,100 | 231,700 |
| 2024/10/16 | 3,200 | 3,205 | 3,110 | 3,145 | 439,800 |
| 2024/10/15 | 3,315 | 3,360 | 3,310 | 3,335 | 218,200 |
| 2024/10/11 | 3,300 | 3,340 | 3,260 | 3,285 | 172,300 |
| 2024/10/10 | 3,400 | 3,415 | 3,315 | 3,315 | 136,200 |
| 2024/10/09 | 3,365 | 3,395 | 3,325 | 3,395 | 188,300 |
| 2024/10/08 | 3,380 | 3,415 | 3,315 | 3,335 | 166,300 |
| 2024/10/07 | 3,450 | 3,470 | 3,405 | 3,410 | 171,400 |
| 2024/10/04 | 3,380 | 3,405 | 3,345 | 3,350 | 181,100 |
| 2024/10/03 | 3,445 | 3,450 | 3,365 | 3,380 | 260,500 |
| 2024/10/02 | 3,390 | 3,400 | 3,295 | 3,305 | 228,000 |
| 2024/10/01 | 3,485 | 3,550 | 3,475 | 3,485 | 219,700 |
| 2024/09/30 | 3,500 | 3,585 | 3,475 | 3,485 | 281,700 |
| 2024/09/27 | 3,670 | 3,720 | 3,605 | 3,695 | 345,900 |
| 2024/09/26 | 3,600 | 3,660 | 3,570 | 3,625 | 609,800 |
| 2024/09/25 | 3,370 | 3,430 | 3,365 | 3,365 | 193,400 |
| 2024/09/24 | 3,550 | 3,560 | 3,405 | 3,405 | 237,300 |
| 2024/09/20 | 3,475 | 3,555 | 3,445 | 3,480 | 399,300 |
| 2024/09/19 | 3,355 | 3,420 | 3,335 | 3,405 | 215,200 |
| 2024/09/18 | 3,350 | 3,350 | 3,270 | 3,290 | 126,400 |
| 2024/09/17 | 3,395 | 3,405 | 3,245 | 3,315 | 247,800 |
| 2024/09/13 | 3,420 | 3,440 | 3,375 | 3,415 | 343,200 |
| 2024/09/12 | 3,345 | 3,415 | 3,270 | 3,385 | 391,100 |
| 2024/09/11 | 3,095 | 3,255 | 3,065 | 3,185 | 404,500 |
| 2024/09/10 | 3,240 | 3,240 | 3,135 | 3,140 | 449,500 |
| 2024/09/09 | 3,165 | 3,235 | 3,105 | 3,210 | 617,000 |
| 2024/09/06 | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 |
| 2024/09/05 | 3,465 | 3,540 | 3,390 | 3,425 | 394,100 |
| 2024/09/04 | 3,600 | 3,670 | 3,505 | 3,535 | 780,200 |
| 2024/09/03 | 4,045 | 4,050 | 3,900 | 3,900 | 544,900 |
| 2024/09/02 | 4,265 | 4,265 | 3,930 | 3,975 | 1,780,800 |
| 2024/08/30 | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 |
| 2024/08/29 | 3,655 | 3,715 | 3,600 | 3,705 | 296,600 |
| 2024/08/28 | 3,650 | 3,685 | 3,555 | 3,685 | 231,200 |
| 2024/08/27 | 3,580 | 3,640 | 3,525 | 3,615 | 314,000 |
| 2024/08/26 | 3,630 | 3,665 | 3,540 | 3,640 | 241,500 |
| 2024/08/23 | 3,700 | 3,700 | 3,605 | 3,615 | 212,000 |
| 2024/08/22 | 3,660 | 3,760 | 3,650 | 3,760 | 285,100 |
| 2024/08/21 | 3,545 | 3,650 | 3,530 | 3,610 | 187,000 |
| 2024/08/20 | 3,540 | 3,625 | 3,540 | 3,610 | 183,100 |
| 2024/08/19 | 3,560 | 3,620 | 3,465 | 3,490 | 166,500 |
| 2024/08/16 | 3,550 | 3,580 | 3,485 | 3,560 | 256,600 |
| 2024/08/15 | 3,305 | 3,480 | 3,305 | 3,420 | 212,200 |
| 2024/08/14 | 3,370 | 3,375 | 3,270 | 3,330 | 248,800 |
| 2024/08/13 | 3,285 | 3,365 | 3,235 | 3,310 | 223,300 |
| 2024/08/09 | 3,430 | 3,490 | 3,210 | 3,245 | 423,900 |
| 2024/08/08 | 3,200 | 3,295 | 3,110 | 3,230 | 211,600 |
| 2024/08/07 | 3,150 | 3,340 | 3,120 | 3,240 | 442,300 |
| 2024/08/06 | 3,000 | 3,165 | 2,981 | 3,165 | 307,400 |
| 2024/08/05 | 3,135 | 3,175 | 2,665 | 2,665 | 740,000 |
| 2024/08/02 | 3,410 | 3,450 | 3,330 | 3,365 | 442,800 |
| 2024/08/01 | 3,710 | 3,770 | 3,585 | 3,615 | 344,900 |
| 2024/07/31 | 3,680 | 3,735 | 3,575 | 3,735 | 376,600 |
| 2024/07/30 | 3,480 | 3,495 | 3,425 | 3,470 | 162,200 |
| 2024/07/29 | 3,500 | 3,535 | 3,465 | 3,515 | 267,400 |
| 2024/07/26 | 3,510 | 3,515 | 3,380 | 3,445 | 374,500 |
| 2024/07/25 | 3,550 | 3,585 | 3,470 | 3,555 | 403,700 |
| 2024/07/24 | 3,680 | 3,745 | 3,645 | 3,705 | 194,400 |
| 2024/07/23 | 3,805 | 3,875 | 3,665 | 3,700 | 310,200 |
| 2024/07/22 | 3,735 | 3,790 | 3,685 | 3,685 | 374,500 |
| 2024/07/19 | 3,835 | 3,960 | 3,800 | 3,865 | 378,400 |
| 2024/07/18 | 4,050 | 4,075 | 3,850 | 3,850 | 558,200 |
| 2024/07/17 | 4,340 | 4,365 | 4,225 | 4,240 | 172,500 |
| 2024/07/16 | 4,180 | 4,345 | 4,180 | 4,290 | 231,000 |
| 2024/07/12 | 4,305 | 4,410 | 4,190 | 4,215 | 393,800 |
| 2024/07/11 | 4,400 | 4,465 | 4,320 | 4,350 | 261,700 |
| 2024/07/10 | 4,345 | 4,410 | 4,275 | 4,335 | 196,300 |
| 2024/07/09 | 4,225 | 4,365 | 4,225 | 4,320 | 219,300 |
| 2024/07/08 | 4,275 | 4,275 | 4,215 | 4,230 | 157,700 |
| 2024/07/05 | 4,110 | 4,275 | 4,110 | 4,220 | 181,100 |
| 2024/07/04 | 4,280 | 4,310 | 4,210 | 4,215 | 167,600 |
| 2024/07/03 | 4,180 | 4,250 | 4,160 | 4,240 | 223,100 |
| 2024/07/02 | 4,200 | 4,235 | 4,100 | 4,155 | 320,300 |
| 2024/07/01 | 4,345 | 4,420 | 4,220 | 4,230 | 223,200 |
| 2024/06/28 | 4,335 | 4,425 | 4,335 | 4,350 | 274,100 |
| 2024/06/27 | 4,395 | 4,445 | 4,275 | 4,335 | 247,100 |
| 2024/06/26 | 4,270 | 4,430 | 4,240 | 4,360 | 360,700 |
| 2024/06/25 | 4,350 | 4,365 | 4,170 | 4,225 | 459,300 |
| 2024/06/24 | 4,425 | 4,660 | 4,320 | 4,420 | 896,800 |
| 2024/06/21 | 4,190 | 4,215 | 4,105 | 4,130 | 390,800 |
| 2024/06/20 | 3,910 | 4,185 | 3,905 | 4,175 | 548,600 |
| 2024/06/19 | 3,840 | 3,890 | 3,790 | 3,805 | 172,600 |
| 2024/06/18 | 3,915 | 3,935 | 3,805 | 3,845 | 231,500 |
| 2024/06/17 | 3,930 | 3,935 | 3,845 | 3,905 | 155,800 |
| 2024/06/14 | 3,905 | 3,990 | 3,900 | 3,970 | 198,800 |
| 2024/06/13 | 3,985 | 4,030 | 3,875 | 3,955 | 268,400 |
| 2024/06/12 | 4,050 | 4,075 | 3,940 | 3,945 | 186,500 |
| 2024/06/11 | 4,100 | 4,140 | 4,000 | 4,050 | 193,500 |
| 2024/06/10 | 3,980 | 4,100 | 3,965 | 4,065 | 270,700 |
| 2024/06/07 | 3,905 | 4,135 | 3,885 | 3,980 | 496,700 |
| 2024/06/06 | 3,900 | 3,960 | 3,830 | 3,850 | 445,200 |
| 2024/06/05 | 3,860 | 3,915 | 3,770 | 3,825 | 459,100 |
| 2024/06/04 | 3,890 | 3,935 | 3,855 | 3,885 | 602,900 |
| 2024/06/03 | 4,160 | 4,230 | 3,870 | 3,885 | 1,189,000 |
| 2024/05/31 | 4,430 | 4,430 | 4,260 | 4,370 | 500,200 |
| 2024/05/30 | 4,280 | 4,440 | 4,275 | 4,425 | 285,800 |
| 2024/05/29 | 4,490 | 4,540 | 4,340 | 4,355 | 286,000 |
| 2024/05/28 | 4,420 | 4,450 | 4,380 | 4,420 | 139,300 |
| 2024/05/27 | 4,485 | 4,510 | 4,370 | 4,460 | 226,600 |
| 2024/05/24 | 4,385 | 4,470 | 4,350 | 4,440 | 164,100 |
| 2024/05/23 | 4,495 | 4,520 | 4,405 | 4,450 | 219,300 |
| 2024/05/22 | 4,310 | 4,415 | 4,255 | 4,395 | 180,500 |
| 2024/05/21 | 4,445 | 4,445 | 4,285 | 4,295 | 193,200 |
| 2024/05/20 | 4,345 | 4,440 | 4,335 | 4,435 | 186,400 |
| 2024/05/17 | 4,345 | 4,365 | 4,285 | 4,325 | 198,000 |
| 2024/05/16 | 4,415 | 4,515 | 4,415 | 4,430 | 228,100 |
| 2024/05/15 | 4,450 | 4,450 | 4,335 | 4,385 | 125,200 |
| 2024/05/14 | 4,420 | 4,450 | 4,330 | 4,405 | 186,400 |
| 2024/05/13 | 4,370 | 4,480 | 4,365 | 4,425 | 182,500 |
| 2024/05/10 | 4,370 | 4,385 | 4,270 | 4,360 | 215,700 |
| 2024/05/09 | 4,370 | 4,470 | 4,350 | 4,390 | 139,600 |
| 2024/05/08 | 4,450 | 4,495 | 4,385 | 4,405 | 191,900 |
| 2024/05/07 | 4,400 | 4,520 | 4,400 | 4,485 | 289,900 |
| 2024/05/02 | 4,250 | 4,335 | 4,230 | 4,310 | 148,000 |
| 2024/05/01 | 4,335 | 4,355 | 4,240 | 4,300 | 215,400 |
| 2024/04/30 | 4,400 | 4,450 | 4,345 | 4,435 | 356,700 |
| 2024/04/26 | 4,230 | 4,315 | 4,185 | 4,315 | 283,800 |
| 2024/04/25 | 4,075 | 4,175 | 4,070 | 4,160 | 239,900 |
| 2024/04/24 | 4,050 | 4,170 | 4,030 | 4,160 | 304,900 |
| 2024/04/23 | 4,030 | 4,080 | 3,885 | 3,970 | 372,000 |
| 2024/04/22 | 3,990 | 4,065 | 3,880 | 3,975 | 655,800 |
| 2024/04/19 | 4,225 | 4,245 | 4,015 | 4,130 | 514,800 |
| 2024/04/18 | 4,260 | 4,505 | 4,230 | 4,410 | 299,500 |
| 2024/04/17 | 4,350 | 4,585 | 4,320 | 4,395 | 495,600 |
| 2024/04/16 | 4,380 | 4,395 | 4,300 | 4,305 | 239,700 |
| 2024/04/15 | 4,550 | 4,560 | 4,440 | 4,500 | 193,000 |
| 2024/04/12 | 4,740 | 4,760 | 4,575 | 4,600 | 330,000 |
| 2024/04/11 | 4,505 | 4,700 | 4,470 | 4,670 | 341,400 |
| 2024/04/10 | 4,565 | 4,735 | 4,550 | 4,645 | 300,500 |
| 2024/04/09 | 4,535 | 4,555 | 4,455 | 4,530 | 139,400 |
| 2024/04/08 | 4,540 | 4,570 | 4,420 | 4,485 | 254,000 |
| 2024/04/05 | 4,540 | 4,595 | 4,475 | 4,535 | 340,600 |
| 2024/04/04 | 4,485 | 4,710 | 4,420 | 4,650 | 403,400 |
| 2024/04/03 | 4,550 | 4,590 | 4,405 | 4,435 | 404,800 |
| 2024/04/02 | 4,570 | 4,610 | 4,505 | 4,550 | 361,700 |
| 2024/04/01 | 4,695 | 4,720 | 4,500 | 4,525 | 660,000 |
| 2024/03/29 | 4,940 | 4,965 | 4,835 | 4,875 | 221,900 |
| 2024/03/28 | 4,945 | 5,040 | 4,905 | 4,930 | 231,000 |
| 2024/03/27 | 4,935 | 5,050 | 4,915 | 4,945 | 235,700 |
| 2024/03/26 | 4,930 | 5,040 | 4,905 | 4,955 | 287,400 |
| 2024/03/25 | 4,960 | 5,070 | 4,935 | 4,990 | 337,300 |
| 2024/03/22 | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 |
| 2024/03/21 | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 |
| 2024/03/19 | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 |
| 2024/03/18 | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 |
| 2024/03/15 | 4,790 | 4,840 | 4,700 | 4,730 | 551,500 |
| 2024/03/14 | 4,910 | 4,935 | 4,755 | 4,830 | 481,000 |
| 2024/03/13 | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 |
| 2024/03/12 | 4,455 | 4,745 | 4,450 | 4,730 | 363,400 |
| 2024/03/11 | 4,410 | 4,555 | 4,375 | 4,525 | 343,700 |
| 2024/03/08 | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 |
| 2024/03/07 | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 |
| 2024/03/06 | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 |
| 2024/03/05 | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 |
| 2024/03/04 | 4,940 | 4,990 | 4,835 | 4,865 | 421,500 |
| 2024/03/01 | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 |
| 2024/02/29 | 4,595 | 4,845 | 4,585 | 4,820 | 416,300 |
| 2024/02/28 | 4,485 | 4,690 | 4,475 | 4,630 | 470,900 |
| 2024/02/27 | 4,470 | 4,495 | 4,415 | 4,490 | 222,900 |
| 2024/02/26 | 4,500 | 4,520 | 4,370 | 4,400 | 257,700 |
| 2024/02/22 | 4,425 | 4,510 | 4,365 | 4,480 | 502,400 |
| 2024/02/21 | 4,130 | 4,325 | 4,125 | 4,285 | 341,400 |
| 2024/02/20 | 4,150 | 4,190 | 4,085 | 4,165 | 278,600 |
| 2024/02/19 | 4,140 | 4,205 | 4,070 | 4,180 | 346,400 |
| 2024/02/16 | 4,060 | 4,235 | 4,035 | 4,195 | 500,300 |
| 2024/02/15 | 3,985 | 4,030 | 3,950 | 3,990 | 227,500 |
| 2024/02/14 | 3,835 | 3,965 | 3,815 | 3,930 | 232,500 |
| 2024/02/13 | 3,900 | 3,935 | 3,835 | 3,935 | 203,000 |
| 2024/02/09 | 3,855 | 3,855 | 3,760 | 3,800 | 143,900 |
| 2024/02/08 | 3,800 | 3,920 | 3,770 | 3,860 | 244,200 |
| 2024/02/07 | 3,760 | 3,870 | 3,750 | 3,795 | 276,000 |
| 2024/02/06 | 3,660 | 3,735 | 3,630 | 3,730 | 182,900 |
| 2024/02/05 | 3,800 | 3,840 | 3,635 | 3,665 | 273,400 |
| 2024/02/02 | 3,715 | 3,820 | 3,670 | 3,755 | 264,500 |
| 2024/02/01 | 3,625 | 3,690 | 3,615 | 3,655 | 138,500 |
| 2024/01/31 | 3,670 | 3,695 | 3,645 | 3,690 | 153,400 |
| 2024/01/30 | 3,745 | 3,810 | 3,695 | 3,715 | 191,000 |
| 2024/01/29 | 3,585 | 3,750 | 3,580 | 3,710 | 365,500 |
| 2024/01/26 | 3,745 | 3,800 | 3,605 | 3,605 | 372,700 |
| 2024/01/25 | 3,760 | 3,860 | 3,725 | 3,850 | 254,700 |
| 2024/01/24 | 3,845 | 3,880 | 3,800 | 3,830 | 127,000 |
| 2024/01/23 | 3,970 | 3,970 | 3,840 | 3,850 | 259,000 |
| 2024/01/22 | 3,890 | 3,985 | 3,865 | 3,975 | 437,400 |
| 2024/01/19 | 3,650 | 3,790 | 3,590 | 3,780 | 333,300 |
| 2024/01/18 | 3,575 | 3,635 | 3,520 | 3,535 | 211,700 |
| 2024/01/17 | 3,715 | 3,725 | 3,590 | 3,590 | 141,400 |
| 2024/01/16 | 3,755 | 3,755 | 3,635 | 3,655 | 174,300 |
| 2024/01/15 | 3,780 | 3,780 | 3,695 | 3,725 | 217,800 |
| 2024/01/12 | 3,830 | 3,840 | 3,720 | 3,785 | 228,600 |
| 2024/01/11 | 3,835 | 3,850 | 3,780 | 3,820 | 211,600 |
| 2024/01/10 | 3,800 | 3,835 | 3,760 | 3,775 | 263,900 |
| 2024/01/09 | 3,750 | 3,880 | 3,750 | 3,810 | 357,100 |
| 2024/01/05 | 3,695 | 3,720 | 3,630 | 3,675 | 208,700 |
| 2024/01/04 | 3,540 | 3,710 | 3,525 | 3,675 | 260,700 |