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 |
---|---|---|---|---|---|---|
2021-01-25 | 17,450 | 17,700 | 17,200 | 17,490 | 68,000 | 17,490 |
2021-01-22 | 17,470 | 17,470 | 17,070 | 17,160 | 116,300 | 17,160 |
2021-01-21 | 18,430 | 18,430 | 17,320 | 17,560 | 211,900 | 17,560 |
2021-01-20 | 18,180 | 18,390 | 17,900 | 18,230 | 163,600 | 18,230 |
2021-01-19 | 16,960 | 17,800 | 16,910 | 17,750 | 171,800 | 17,750 |
2021-01-18 | 16,850 | 17,140 | 16,470 | 16,800 | 240,400 | 16,800 |
2021-01-15 | 18,380 | 18,700 | 17,240 | 17,500 | 285,600 | 17,500 |
2021-01-14 | 20,000 | 20,170 | 17,690 | 18,180 | 415,900 | 18,180 |
2021-01-13 | 18,710 | 19,320 | 18,310 | 19,300 | 190,000 | 19,300 |
2021-01-12 | 17,500 | 17,950 | 17,200 | 17,910 | 85,800 | 17,910 |
2021-01-08 | 17,280 | 17,800 | 17,250 | 17,460 | 101,800 | 17,460 |
2021-01-07 | 17,020 | 17,250 | 16,750 | 17,140 | 81,200 | 17,140 |
2021-01-06 | 17,230 | 17,260 | 16,770 | 16,980 | 70,800 | 16,980 |
2021-01-05 | 16,660 | 17,170 | 16,600 | 17,090 | 81,700 | 17,090 |
2021-01-04 | 17,000 | 17,040 | 16,500 | 16,740 | 93,500 | 16,740 |
分割・併合履歴 : [2021-01-28]1株→4株