4369 (株)トリケミカル研究所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	16,440	16,930	16,440	16,650	110,600	4,162.50
2020-12-29	16,100	16,520	16,050	16,450	71,900	4,112.50
2020-12-28	15,980	16,280	15,800	16,050	71,200	4,012.50
2020-12-25	15,450	15,940	15,400	15,740	55,800	3,935
2020-12-24	15,000	15,530	14,840	15,450	59,600	3,862.50
2020-12-23	14,510	14,960	14,510	14,950	39,100	3,737.50
2020-12-22	14,890	14,960	14,500	14,590	87,700	3,647.50
2020-12-21	15,250	15,400	15,060	15,130	62,600	3,782.50
2020-12-18	14,950	15,130	14,680	14,950	87,600	3,737.50
2020-12-17	14,700	14,940	14,590	14,850	68,200	3,712.50
2020-12-16	14,980	14,980	14,330	14,760	114,200	3,690
2020-12-15	13,870	15,000	13,640	14,910	250,200	3,727.50
2020-12-14	13,810	14,080	13,630	13,630	48,000	3,407.50
2020-12-11	14,100	14,260	13,810	13,810	34,000	3,452.50
2020-12-10	13,670	14,060	13,570	14,020	65,200	3,505
2020-12-09	13,690	14,090	13,690	14,070	61,300	3,517.50
2020-12-08	13,400	13,640	13,010	13,600	44,400	3,400
2020-12-07	14,120	14,120	13,520	13,540	85,400	3,385
2020-12-04	14,390	14,390	13,970	14,100	40,000	3,525
2020-12-03	13,990	14,380	13,790	14,260	95,800	3,565
2020-12-02	13,900	14,240	13,640	14,000	85,600	3,500
2020-12-01	13,810	14,080	13,390	13,800	132,200	3,450
2020-11-30	14,520	14,690	14,040	14,110	109,100	3,527.50
2020-11-27	14,400	14,590	14,210	14,380	63,100	3,595
2020-11-26	13,710	14,450	13,710	14,450	68,300	3,612.50
2020-11-25	13,980	14,170	13,770	13,820	60,900	3,455
2020-11-24	14,000	14,280	13,850	13,910	89,800	3,477.50
2020-11-20	12,900	13,680	12,900	13,670	64,100	3,417.50
2020-11-19	13,220	13,240	12,860	13,190	79,900	3,297.50
2020-11-18	12,730	13,110	12,630	13,100	46,500	3,275
2020-11-17	12,750	12,950	12,640	12,730	58,700	3,182.50
2020-11-16	12,450	12,680	12,330	12,660	41,200	3,165
2020-11-13	12,140	12,380	12,120	12,360	30,000	3,090
2020-11-12	12,280	12,480	12,200	12,340	35,300	3,085
2020-11-11	11,950	12,300	11,820	12,280	44,300	3,070
2020-11-10	12,650	12,800	12,140	12,170	116,000	3,042.50
2020-11-09	13,000	13,000	12,620	12,950	47,000	3,237.50
2020-11-06	12,900	13,000	12,740	12,890	26,900	3,222.50
2020-11-05	12,700	12,970	12,690	12,940	37,900	3,235
2020-11-04	12,650	12,690	12,400	12,670	30,900	3,167.50
2020-11-02	12,500	12,610	12,300	12,570	40,300	3,142.50
2020-10-30	12,880	12,880	12,420	12,440	71,100	3,110
2020-10-29	13,130	13,130	12,830	12,960	35,200	3,240
2020-10-28	13,130	13,310	12,960	13,150	23,800	3,287.50
2020-10-27	12,750	13,200	12,730	13,200	28,000	3,300
2020-10-26	13,270	13,350	13,010	13,010	35,400	3,252.50
2020-10-23	13,090	13,160	12,620	12,970	97,000	3,242.50
2020-10-22	13,440	13,440	13,120	13,200	49,700	3,300
2020-10-21	13,250	13,390	13,080	13,250	55,000	3,312.50
2020-10-20	12,950	13,280	12,930	13,120	42,400	3,280
2020-10-19	13,090	13,170	12,900	12,980	28,600	3,245
2020-10-16	13,000	13,050	12,740	12,960	34,600	3,240
2020-10-15	13,390	13,390	12,950	13,060	47,000	3,265
2020-10-14	13,400	13,550	13,280	13,500	61,900	3,375
2020-10-13	13,640	13,890	13,430	13,450	110,000	3,362.50
2020-10-12	12,990	13,550	12,990	13,500	193,100	3,375
2020-10-09	12,380	12,850	12,310	12,690	125,600	3,172.50
2020-10-08	12,140	12,340	12,120	12,330	40,300	3,082.50
2020-10-07	11,800	12,240	11,630	12,200	56,200	3,050
2020-10-06	12,200	12,310	11,990	12,020	38,500	3,005
2020-10-05	12,050	12,220	11,880	12,180	46,500	3,045
2020-10-02	12,200	12,490	12,030	12,040	66,600	3,010
2020-09-30	12,170	12,470	12,150	12,170	60,300	3,042.50
2020-09-29	11,950	12,240	11,890	12,160	58,600	3,040
2020-09-28	12,150	12,210	11,870	12,100	62,100	3,025
2020-09-25	11,550	12,120	11,550	12,050	112,900	3,012.50
2020-09-24	11,650	11,690	11,430	11,590	61,700	2,897.50
2020-09-23	11,450	11,850	11,450	11,800	41,300	2,950
2020-09-18	11,680	11,770	11,570	11,590	62,700	2,897.50
2020-09-17	11,430	11,550	11,280	11,530	65,000	2,882.50
2020-09-16	11,440	11,900	11,440	11,700	108,000	2,925
2020-09-15	11,160	11,560	11,160	11,550	66,200	2,887.50
2020-09-14	10,950	11,190	10,910	11,150	56,500	2,787.50
2020-09-11	11,300	11,300	10,940	10,950	82,800	2,737.50
2020-09-10	11,100	11,680	11,040	11,230	236,100	2,807.50
2020-09-09	10,310	10,520	10,220	10,500	54,700	2,625
2020-09-08	10,100	10,560	10,100	10,530	87,700	2,632.50
2020-09-07	10,230	10,520	10,030	10,100	144,000	2,525
2020-09-04	9,700	10,180	9,700	9,960	156,100	2,490
2020-09-03	9,720	9,960	9,690	9,890	134,500	2,472.50
2020-09-02	9,550	9,960	9,360	9,580	128,300	2,395
2020-09-01	10,680	10,680	9,600	9,640	272,500	2,410
2020-08-31	9,600	9,840	9,470	9,740	96,900	2,435
2020-08-28	9,540	9,600	9,130	9,240	67,800	2,310
2020-08-27	9,580	9,660	9,480	9,550	32,600	2,387.50
2020-08-26	9,710	9,720	9,530	9,680	66,500	2,420
2020-08-25	9,850	9,900	9,690	9,760	56,100	2,440
2020-08-24	9,720	9,850	9,420	9,850	81,100	2,462.50
2020-08-21	9,850	9,890	9,630	9,710	48,700	2,427.50
2020-08-20	10,190	10,190	9,590	9,780	122,200	2,445
2020-08-19	10,300	10,410	10,180	10,190	46,400	2,547.50
2020-08-18	10,300	10,450	10,230	10,380	34,800	2,595
2020-08-17	10,610	10,630	10,260	10,310	45,200	2,577.50
2020-08-14	10,800	10,870	10,580	10,690	43,700	2,672.50
2020-08-13	10,650	10,770	10,540	10,770	45,900	2,692.50
2020-08-12	10,360	10,680	10,360	10,500	41,800	2,625
2020-08-11	9,990	10,440	9,780	10,400	72,600	2,600
2020-08-07	10,440	10,440	10,000	10,050	47,600	2,512.50
2020-08-06	10,400	10,400	10,160	10,320	34,800	2,580
2020-08-05	10,560	10,560	10,270	10,400	27,400	2,600
2020-08-04	10,640	10,790	10,420	10,430	45,200	2,607.50
2020-08-03	10,650	10,650	10,360	10,460	35,700	2,615
2020-07-31	10,930	10,930	10,230	10,370	53,800	2,592.50
2020-07-30	10,870	10,930	10,700	10,790	50,800	2,697.50
2020-07-29	11,140	11,150	10,690	10,740	54,800	2,685
2020-07-28	11,210	11,340	11,110	11,180	36,000	2,795
2020-07-27	11,060	11,170	10,960	11,150	44,200	2,787.50
2020-07-22	11,380	11,380	11,130	11,290	77,800	2,822.50
2020-07-21	11,450	11,630	11,360	11,600	58,500	2,900
2020-07-20	11,450	11,520	11,260	11,410	36,700	2,852.50
2020-07-17	11,290	11,630	11,290	11,460	48,500	2,865
2020-07-16	11,610	11,640	11,230	11,280	80,400	2,820
2020-07-15	11,780	11,780	11,340	11,610	93,700	2,902.50
2020-07-14	11,700	11,850	11,520	11,670	66,100	2,917.50
2020-07-13	11,990	12,130	11,570	11,980	71,500	2,995
2020-07-10	11,480	12,150	11,480	11,770	129,200	2,942.50
2020-07-09	11,630	11,630	11,300	11,480	39,200	2,870
2020-07-08	11,820	11,820	11,510	11,560	34,500	2,890
2020-07-07	11,570	11,950	11,550	11,630	82,000	2,907.50
2020-07-06	11,550	11,660	11,380	11,560	48,700	2,890
2020-07-03	11,230	11,550	10,970	11,540	70,100	2,885
2020-07-02	11,660	11,660	10,910	11,050	90,800	2,762.50
2020-07-01	11,620	11,880	11,310	11,400	99,400	2,850
2020-06-30	11,390	11,670	11,320	11,530	97,800	2,882.50
2020-06-29	11,220	11,370	11,130	11,200	66,600	2,800
2020-06-26	11,520	11,610	11,280	11,480	57,000	2,870
2020-06-25	11,450	11,680	11,230	11,470	101,300	2,867.50
2020-06-24	11,250	11,610	11,150	11,550	105,900	2,887.50
2020-06-23	11,250	11,290	10,950	11,100	53,100	2,775
2020-06-22	11,100	11,230	10,910	11,170	64,400	2,792.50
2020-06-19	11,090	11,350	10,960	11,110	75,500	2,777.50
2020-06-18	11,240	11,300	10,820	11,070	67,600	2,767.50
2020-06-17	11,400	11,450	11,070	11,190	55,000	2,797.50
2020-06-16	10,850	11,220	10,820	11,220	87,100	2,805
2020-06-15	10,940	10,940	10,480	10,490	69,700	2,622.50
2020-06-12	10,530	11,090	10,390	11,010	135,200	2,752.50
2020-06-11	11,400	11,420	11,040	11,130	89,600	2,782.50
2020-06-10	11,050	11,560	11,040	11,470	73,200	2,867.50
2020-06-09	11,600	11,600	11,150	11,150	77,200	2,787.50
2020-06-08	11,560	11,580	11,250	11,500	105,900	2,875
2020-06-05	11,590	11,680	11,180	11,540	132,200	2,885
2020-06-04	11,860	11,900	11,550	11,670	139,800	2,917.50
2020-06-03	12,450	12,450	11,610	11,810	176,900	2,952.50
2020-06-02	12,130	12,420	11,910	12,330	188,900	3,082.50
2020-06-01	11,110	12,210	11,110	11,860	328,900	2,965
2020-05-29	10,240	10,760	10,130	10,690	145,600	2,672.50
2020-05-28	10,680	10,680	9,990	10,150	146,000	2,537.50
2020-05-27	10,950	10,950	10,580	10,680	94,100	2,670
2020-05-26	11,000	11,060	10,590	10,880	91,500	2,720
2020-05-25	10,690	10,930	10,430	10,920	84,600	2,730
2020-05-22	10,460	10,580	10,280	10,500	47,400	2,625
2020-05-21	10,260	10,650	10,150	10,550	139,500	2,637.50
2020-05-20	9,400	10,040	9,310	10,040	167,500	2,510
2020-05-19	9,660	9,660	9,180	9,220	72,000	2,305
2020-05-18	9,310	9,440	9,120	9,420	93,000	2,355
2020-05-15	9,050	9,330	9,000	9,290	77,800	2,322.50
2020-05-14	9,280	9,310	9,020	9,020	78,200	2,255
2020-05-13	9,500	9,500	9,320	9,400	84,300	2,350
2020-05-12	9,590	9,680	9,530	9,600	59,900	2,400
2020-05-11	9,740	9,740	9,410	9,600	91,900	2,400
2020-05-08	9,880	9,940	9,570	9,600	79,600	2,400
2020-05-07	9,560	9,780	9,500	9,730	117,100	2,432.50
2020-05-01	9,510	9,560	9,330	9,500	60,800	2,375
2020-04-30	9,840	9,850	9,570	9,690	106,200	2,422.50
2020-04-28	9,820	9,830	9,560	9,690	59,400	2,422.50
2020-04-27	9,540	9,680	9,400	9,680	71,500	2,420
2020-04-24	9,650	9,750	9,480	9,530	106,700	2,382.50
2020-04-23	9,920	9,980	9,740	9,940	66,600	2,485
2020-04-22	9,670	9,700	9,380	9,560	108,100	2,390
2020-04-21	10,020	10,160	9,840	9,970	84,200	2,492.50
2020-04-20	9,610	10,140	9,610	10,090	101,600	2,522.50
2020-04-17	9,650	9,910	9,540	9,760	121,200	2,440
2020-04-16	9,160	9,510	9,140	9,440	117,800	2,360
2020-04-15	9,490	9,600	9,200	9,310	145,700	2,327.50
2020-04-14	8,990	9,430	8,970	9,280	156,400	2,320
2020-04-13	8,540	8,930	8,510	8,690	144,300	2,172.50
2020-04-10	8,410	8,690	8,400	8,450	122,500	2,112.50
2020-04-09	8,150	8,580	8,120	8,470	191,300	2,117.50
2020-04-08	7,490	8,060	7,390	8,010	141,400	2,002.50
2020-04-07	7,800	7,840	7,280	7,540	163,300	1,885
2020-04-06	7,100	7,400	7,040	7,350	112,500	1,837.50
2020-04-03	7,270	7,350	7,040	7,130	85,000	1,782.50
2020-04-02	6,950	7,310	6,910	7,090	103,400	1,772.50
2020-04-01	7,200	7,320	6,960	7,050	92,400	1,762.50
2020-03-31	7,440	7,470	7,150	7,330	139,300	1,832.50
2020-03-30	7,130	7,440	7,110	7,290	121,100	1,822.50
2020-03-27	7,650	7,740	7,320	7,570	132,700	1,892.50
2020-03-26	7,600	7,840	7,340	7,420	154,200	1,855
2020-03-25	8,590	8,630	7,730	7,980	264,300	1,995
2020-03-24	6,900	7,670	6,900	7,670	108,900	1,917.50
2020-03-23	6,810	6,910	6,400	6,670	205,300	1,667.50
2020-03-19	7,320	7,690	6,710	6,710	216,000	1,677.50
2020-03-18	7,190	7,750	7,050	7,300	283,500	1,825
2020-03-17	6,160	6,840	5,910	6,750	251,200	1,687.50
2020-03-16	6,970	7,050	6,300	6,340	250,500	1,585
2020-03-13	6,550	6,980	6,090	6,710	238,200	1,677.50
2020-03-12	7,500	7,860	7,150	7,270	146,900	1,817.50
2020-03-11	8,510	8,570	7,650	7,670	153,200	1,917.50
2020-03-10	7,700	8,600	7,520	8,510	166,200	2,127.50
2020-03-09	8,440	8,520	7,940	7,980	178,100	1,995
2020-03-06	9,040	9,150	8,820	8,890	195,600	2,222.50
2020-03-05	9,170	9,230	8,790	9,190	193,000	2,297.50
2020-03-04	8,570	9,130	8,530	8,960	135,800	2,240
2020-03-03	9,460	9,530	8,830	8,830	188,000	2,207.50
2020-03-02	8,290	9,270	8,290	8,950	155,100	2,237.50
2020-02-28	8,280	8,590	8,220	8,440	164,700	2,110
2020-02-27	8,990	9,110	8,700	8,730	123,300	2,182.50
2020-02-26	8,900	9,150	8,700	9,140	103,200	2,285
2020-02-25	8,780	9,160	8,710	9,000	167,500	2,250
2020-02-21	9,550	9,930	9,530	9,530	128,800	2,382.50
2020-02-20	10,160	10,190	9,520	9,550	317,000	2,387.50
2020-02-19	10,120	10,340	9,940	10,150	240,600	2,537.50
2020-02-18	10,630	10,640	9,850	10,020	262,200	2,505
2020-02-17	11,000	11,070	10,630	10,830	149,900	2,707.50
2020-02-14	11,500	11,580	11,190	11,300	125,200	2,825
2020-02-13	11,150	11,440	11,080	11,390	120,900	2,847.50
2020-02-12	11,320	11,480	11,020	11,070	112,100	2,767.50
2020-02-10	11,600	11,680	11,000	11,200	212,900	2,800
2020-02-07	11,990	12,220	11,730	11,930	133,800	2,982.50
2020-02-06	12,170	12,550	12,100	12,290	180,300	3,072.50
2020-02-05	11,700	12,130	11,700	11,870	191,300	2,967.50
2020-02-04	11,040	11,490	10,830	11,400	119,000	2,850
2020-02-03	10,150	10,830	10,010	10,800	138,000	2,700
2020-01-31	10,570	10,640	10,180	10,630	106,100	2,657.50
2020-01-30	10,830	10,920	10,270	10,310	165,000	2,577.50
2020-01-29	10,880	11,020	10,720	10,910	97,400	2,727.50
2020-01-28	10,650	10,800	10,540	10,730	128,100	2,682.50
2020-01-27	10,480	10,790	10,420	10,670	66,500	2,667.50
2020-01-24	10,550	10,820	10,510	10,680	114,100	2,670
2020-01-23	10,450	10,580	10,290	10,550	96,200	2,637.50
2020-01-22	10,270	10,500	10,270	10,480	51,900	2,620
2020-01-21	10,400	10,400	10,150	10,340	57,400	2,585
2020-01-20	10,500	10,570	10,330	10,400	77,200	2,600
2020-01-17	10,530	10,560	10,240	10,500	114,500	2,625
2020-01-16	10,000	10,260	9,950	10,230	97,800	2,557.50
2020-01-15	10,050	10,240	9,870	10,020	90,700	2,505
2020-01-14	9,700	9,970	9,640	9,850	128,300	2,462.50
2020-01-10	9,290	9,630	9,270	9,420	106,200	2,355
2020-01-09	8,800	9,320	8,740	9,220	153,000	2,305
2020-01-08	8,790	8,810	8,430	8,630	134,100	2,157.50
2020-01-07	8,700	8,800	8,630	8,790	103,700	2,197.50
2020-01-06	8,320	8,700	8,320	8,610	79,000	2,152.50

分割・併合履歴： [2021-01-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4369 (株)トリケミカル研究所 の時系列データ [2020年度]

4369 (株)トリケミカル研究所の時系列データ [2020年度]