株式4369 (株)トリケミカル研究所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 3,840 | 3,885 | 3,785 | 3,805 | 171,200 | 3,805 |
| 2021-04-15 | 3,760 | 3,830 | 3,720 | 3,810 | 179,100 | 3,810 |
| 2021-04-14 | 3,845 | 3,885 | 3,785 | 3,850 | 182,900 | 3,850 |
| 2021-04-13 | 3,830 | 3,925 | 3,765 | 3,865 | 184,600 | 3,865 |
| 2021-04-12 | 4,005 | 4,040 | 3,850 | 3,860 | 294,700 | 3,860 |
| 2021-04-09 | 4,045 | 4,070 | 3,970 | 3,985 | 292,600 | 3,985 |
| 2021-04-08 | 4,040 | 4,065 | 3,960 | 4,000 | 274,500 | 4,000 |
| 2021-04-07 | 3,860 | 4,065 | 3,820 | 4,045 | 391,000 | 4,045 |
| 2021-04-06 | 4,115 | 4,140 | 3,900 | 3,925 | 587,000 | 3,925 |
| 2021-04-05 | 4,040 | 4,125 | 3,990 | 4,085 | 759,000 | 4,085 |
| 2021-04-02 | 3,900 | 3,995 | 3,805 | 3,940 | 835,000 | 3,940 |
| 2021-04-01 | 3,600 | 3,735 | 3,590 | 3,725 | 526,200 | 3,725 |
| 2021-03-31 | 3,560 | 3,605 | 3,500 | 3,525 | 170,000 | 3,525 |
| 2021-03-30 | 3,500 | 3,560 | 3,460 | 3,535 | 265,900 | 3,535 |
| 2021-03-29 | 3,560 | 3,580 | 3,445 | 3,490 | 313,100 | 3,490 |
| 2021-03-26 | 3,440 | 3,490 | 3,410 | 3,470 | 224,600 | 3,470 |
| 2021-03-25 | 3,420 | 3,435 | 3,310 | 3,380 | 318,100 | 3,380 |
| 2021-03-24 | 3,355 | 3,470 | 3,330 | 3,385 | 400,800 | 3,385 |
| 2021-03-23 | 3,465 | 3,535 | 3,415 | 3,420 | 306,100 | 3,420 |
| 2021-03-22 | 3,425 | 3,465 | 3,380 | 3,425 | 396,700 | 3,425 |
| 2021-03-19 | 3,520 | 3,530 | 3,410 | 3,465 | 350,300 | 3,465 |
| 2021-03-18 | 3,480 | 3,540 | 3,465 | 3,520 | 413,700 | 3,520 |
| 2021-03-17 | 3,420 | 3,480 | 3,330 | 3,410 | 413,400 | 3,410 |
| 2021-03-16 | 3,455 | 3,495 | 3,340 | 3,485 | 809,600 | 3,485 |
| 2021-03-15 | 3,790 | 3,790 | 3,620 | 3,665 | 294,700 | 3,665 |
| 2021-03-12 | 3,615 | 3,755 | 3,610 | 3,740 | 254,900 | 3,740 |
| 2021-03-11 | 3,520 | 3,560 | 3,440 | 3,545 | 158,600 | 3,545 |
| 2021-03-10 | 3,620 | 3,645 | 3,510 | 3,520 | 176,400 | 3,520 |
| 2021-03-09 | 3,515 | 3,565 | 3,395 | 3,480 | 344,200 | 3,480 |
| 2021-03-08 | 3,745 | 3,750 | 3,540 | 3,570 | 173,800 | 3,570 |
| 2021-03-05 | 3,580 | 3,685 | 3,505 | 3,675 | 254,400 | 3,675 |
| 2021-03-04 | 3,645 | 3,720 | 3,585 | 3,650 | 320,900 | 3,650 |
| 2021-03-03 | 3,740 | 3,780 | 3,675 | 3,740 | 232,800 | 3,740 |
| 2021-03-02 | 3,890 | 3,945 | 3,760 | 3,780 | 234,600 | 3,780 |
| 2021-03-01 | 3,800 | 3,875 | 3,780 | 3,830 | 250,800 | 3,830 |
| 2021-02-26 | 3,765 | 3,850 | 3,745 | 3,800 | 442,900 | 3,800 |
| 2021-02-25 | 4,060 | 4,080 | 3,880 | 3,905 | 551,400 | 3,905 |
| 2021-02-24 | 4,120 | 4,170 | 3,985 | 3,990 | 563,300 | 3,990 |
| 2021-02-22 | 4,155 | 4,300 | 4,135 | 4,250 | 286,800 | 4,250 |
| 2021-02-19 | 4,065 | 4,180 | 3,995 | 4,130 | 295,400 | 4,130 |
| 2021-02-18 | 4,150 | 4,215 | 4,125 | 4,125 | 1,090,600 | 4,125 |
| 2021-02-17 | 4,180 | 4,285 | 4,140 | 4,250 | 316,400 | 4,250 |
| 2021-02-16 | 4,145 | 4,245 | 4,090 | 4,185 | 377,000 | 4,185 |
| 2021-02-15 | 4,145 | 4,220 | 4,120 | 4,170 | 234,300 | 4,170 |
| 2021-02-12 | 4,195 | 4,265 | 4,090 | 4,130 | 292,800 | 4,130 |
| 2021-02-10 | 4,180 | 4,205 | 4,115 | 4,130 | 256,100 | 4,130 |
| 2021-02-09 | 4,005 | 4,225 | 3,980 | 4,185 | 470,300 | 4,185 |
| 2021-02-08 | 4,215 | 4,215 | 4,065 | 4,140 | 357,500 | 4,140 |
| 2021-02-05 | 4,180 | 4,260 | 4,150 | 4,245 | 229,900 | 4,245 |
| 2021-02-04 | 4,340 | 4,340 | 4,080 | 4,155 | 412,900 | 4,155 |
| 2021-02-03 | 4,515 | 4,540 | 4,350 | 4,370 | 286,900 | 4,370 |
| 2021-02-02 | 4,335 | 4,465 | 4,250 | 4,460 | 324,200 | 4,460 |
| 2021-02-01 | 4,200 | 4,390 | 4,120 | 4,265 | 291,300 | 4,265 |
| 2021-01-29 | 4,530 | 4,625 | 4,260 | 4,320 | 560,000 | 4,320 |
| 2021-01-28 | 4,200 | 4,500 | 4,200 | 4,380 | 415,300 | 4,380 |
| 2021-01-27 | 17,340 | 17,500 | 17,200 | 17,430 | 60,400 | 4,357.50 |
| 2021-01-26 | 17,490 | 17,940 | 17,270 | 17,310 | 94,400 | 4,327.50 |
| 2021-01-25 | 17,450 | 17,700 | 17,200 | 17,490 | 68,000 | 4,372.50 |
| 2021-01-22 | 17,470 | 17,470 | 17,070 | 17,160 | 116,300 | 4,290 |
| 2021-01-21 | 18,430 | 18,430 | 17,320 | 17,560 | 211,900 | 4,390 |
| 2021-01-20 | 18,180 | 18,390 | 17,900 | 18,230 | 163,600 | 4,557.50 |
| 2021-01-19 | 16,960 | 17,800 | 16,910 | 17,750 | 171,800 | 4,437.50 |
| 2021-01-18 | 16,850 | 17,140 | 16,470 | 16,800 | 240,400 | 4,200 |
| 2021-01-15 | 18,380 | 18,700 | 17,240 | 17,500 | 285,600 | 4,375 |
| 2021-01-14 | 20,000 | 20,170 | 17,690 | 18,180 | 415,900 | 4,545 |
| 2021-01-13 | 18,710 | 19,320 | 18,310 | 19,300 | 190,000 | 4,825 |
| 2021-01-12 | 17,500 | 17,950 | 17,200 | 17,910 | 85,800 | 4,477.50 |
| 2021-01-08 | 17,280 | 17,800 | 17,250 | 17,460 | 101,800 | 4,365 |
| 2021-01-07 | 17,020 | 17,250 | 16,750 | 17,140 | 81,200 | 4,285 |
| 2021-01-06 | 17,230 | 17,260 | 16,770 | 16,980 | 70,800 | 4,245 |
| 2021-01-05 | 16,660 | 17,170 | 16,600 | 17,090 | 81,700 | 4,272.50 |
| 2021-01-04 | 17,000 | 17,040 | 16,500 | 16,740 | 93,500 | 4,185 |
分割・併合履歴 ： [2021-01-28]1株→4株
