4369 (株)トリケミカル研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,3582,4072,3352,397121,3002,397
2022-05-182,4632,4952,4282,456133,9002,456
2022-05-172,3622,4212,3472,415131,8002,415
2022-05-162,4142,4192,3442,367169,0002,367
2022-05-132,3162,3592,3062,341135,5002,341
2022-05-122,3052,3102,2462,280128,7002,280
2022-05-112,2932,3672,2862,355154,0002,355
2022-05-102,2772,3072,2252,303173,1002,303
2022-05-092,3382,3592,2882,302151,1002,302
2022-05-062,3692,4152,3392,388188,7002,388
2022-05-022,4342,4402,3412,386219,9002,386
2022-04-282,4612,4722,4182,469137,1002,469
2022-04-272,4202,4712,3922,457201,2002,457
2022-04-262,5152,5242,4482,473123,7002,473
2022-04-252,4582,5062,4532,465144,9002,465
2022-04-222,5882,5912,5152,529159,1002,529
2022-04-212,6282,6662,6202,638129,8002,638
2022-04-202,7102,7322,6212,626121,6002,626
2022-04-192,6982,7152,6712,685105,7002,685
2022-04-182,6822,7082,6392,670102,5002,670
2022-04-152,6822,7532,6822,725112,0002,725
2022-04-142,8132,8332,7562,780106,7002,780
2022-04-132,6522,7872,6482,773238,2002,773
2022-04-122,7002,7122,5902,635324,1002,635
2022-04-112,7482,8062,7172,738156,2002,738
2022-04-082,7432,7972,7402,780221,6002,780
2022-04-072,7112,7292,6512,675198,0002,675
2022-04-062,8252,8252,7472,798221,5002,798
2022-04-052,9002,9202,8622,876200,4002,876
2022-04-042,8102,8512,7302,850251,5002,850
2022-04-012,8162,8412,7742,813201,5002,813
2022-03-312,8112,9102,8002,866304,8002,866
2022-03-302,8092,8732,8092,861308,3002,861
2022-03-292,7292,7942,7072,793305,4002,793
2022-03-282,7982,7982,6722,695432,8002,695
2022-03-252,8902,8902,7322,803739,8002,803
2022-03-242,6942,8402,6342,840767,8002,840
2022-03-232,5702,5822,5332,544464,2002,544
2022-03-222,5962,6262,4592,481526,8002,481
2022-03-182,4092,6092,4092,562544,6002,562
2022-03-172,3372,4362,3262,397466,4002,397
2022-03-162,3032,3292,1922,237644,1002,237
2022-03-152,1482,3032,1132,261717,9002,261
2022-03-142,1892,2392,1422,160327,7002,160
2022-03-112,2882,3112,1302,154298,5002,154
2022-03-102,3112,3172,2602,305456,6002,305
2022-03-092,1992,2352,1632,181461,5002,181
2022-03-082,2292,2462,1822,199525,9002,199
2022-03-072,3652,3772,2312,270461,7002,270
2022-03-042,6002,6172,4532,486337,0002,486
2022-03-032,6582,6902,6212,645163,1002,645
2022-03-022,6202,6752,6032,653130,6002,653
2022-03-012,6892,7102,6532,682201,2002,682
2022-02-282,6152,6852,6012,665200,3002,665
2022-02-252,6512,6782,6192,665398,9002,665
2022-02-242,5572,6052,5072,559394,9002,559
2022-02-222,6762,7002,5932,623305,7002,623
2022-02-212,7302,8072,6782,776215,0002,776
2022-02-182,7952,8292,7522,820179,8002,820
2022-02-172,8922,9172,8662,875136,5002,875
2022-02-163,0103,0152,9172,942149,7002,942
2022-02-152,9582,9822,8772,893137,6002,893
2022-02-142,9202,9572,9052,935173,4002,935
2022-02-103,1103,1253,0153,035169,9003,035
2022-02-092,9873,0452,9613,040162,2003,040
2022-02-082,9903,0552,9612,974134,7002,974
2022-02-073,0803,1002,9572,976213,2002,976
2022-02-043,0603,1353,0553,110133,8003,110
2022-02-033,1953,2403,1053,120145,8003,120
2022-02-023,1603,3053,1553,305143,3003,305
2022-02-013,2003,2353,1253,140225,8003,140
2022-01-312,9303,0902,9043,065176,7003,065
2022-01-282,8712,9242,7902,913304,7002,913
2022-01-273,0903,1102,8592,865357,6002,865
2022-01-263,0153,0602,9753,030186,7003,030
2022-01-253,1553,1903,0103,045178,9003,045
2022-01-243,0153,1703,0103,160133,4003,160
2022-01-213,1103,1253,0553,105158,1003,105
2022-01-203,1803,2303,1053,190160,2003,190
2022-01-193,3053,3303,1703,195198,0003,195
2022-01-183,4003,4853,3503,400118,8003,400
2022-01-173,4303,4653,3953,41070,0003,410
2022-01-143,4003,4303,3503,395199,6003,395
2022-01-133,5453,5653,4953,51091,8003,510
2022-01-123,4253,5653,4253,545151,7003,545
2022-01-113,4353,4653,3753,375137,3003,375
2022-01-073,5103,5303,4103,450138,3003,450
2022-01-063,5103,5753,4603,470190,4003,470
2022-01-053,7003,7153,6253,625119,1003,625
2022-01-043,6903,7453,6703,745144,6003,745

分割・併合履歴 : [2021-01-28]1株→4株