4369 (株)トリケミカル研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3,095 | 3,175 | 3,090 | 3,170 | 164,500 | 3,170 |
| 2024-10-18 | 3,115 | 3,130 | 3,075 | 3,110 | 127,400 | 3,110 |
| 2024-10-17 | 3,120 | 3,125 | 3,060 | 3,100 | 231,700 | 3,100 |
| 2024-10-16 | 3,200 | 3,205 | 3,110 | 3,145 | 439,800 | 3,145 |
| 2024-10-15 | 3,315 | 3,360 | 3,310 | 3,335 | 218,200 | 3,335 |
| 2024-10-11 | 3,300 | 3,340 | 3,260 | 3,285 | 172,300 | 3,285 |
| 2024-10-10 | 3,400 | 3,415 | 3,315 | 3,315 | 136,200 | 3,315 |
| 2024-10-09 | 3,365 | 3,395 | 3,325 | 3,395 | 188,300 | 3,395 |
| 2024-10-08 | 3,380 | 3,415 | 3,315 | 3,335 | 166,300 | 3,335 |
| 2024-10-07 | 3,450 | 3,470 | 3,405 | 3,410 | 171,400 | 3,410 |
| 2024-10-04 | 3,380 | 3,405 | 3,345 | 3,350 | 181,100 | 3,350 |
| 2024-10-03 | 3,445 | 3,450 | 3,365 | 3,380 | 260,500 | 3,380 |
| 2024-10-02 | 3,390 | 3,400 | 3,295 | 3,305 | 228,000 | 3,305 |
| 2024-10-01 | 3,485 | 3,550 | 3,475 | 3,485 | 219,700 | 3,485 |
| 2024-09-30 | 3,500 | 3,585 | 3,475 | 3,485 | 281,700 | 3,485 |
| 2024-09-27 | 3,670 | 3,720 | 3,605 | 3,695 | 345,900 | 3,695 |
| 2024-09-26 | 3,600 | 3,660 | 3,570 | 3,625 | 609,800 | 3,625 |
| 2024-09-25 | 3,370 | 3,430 | 3,365 | 3,365 | 193,400 | 3,365 |
| 2024-09-24 | 3,550 | 3,560 | 3,405 | 3,405 | 237,300 | 3,405 |
| 2024-09-20 | 3,475 | 3,555 | 3,445 | 3,480 | 399,300 | 3,480 |
| 2024-09-19 | 3,355 | 3,420 | 3,335 | 3,405 | 215,200 | 3,405 |
| 2024-09-18 | 3,350 | 3,350 | 3,270 | 3,290 | 126,400 | 3,290 |
| 2024-09-17 | 3,395 | 3,405 | 3,245 | 3,315 | 247,800 | 3,315 |
| 2024-09-13 | 3,420 | 3,440 | 3,375 | 3,415 | 343,200 | 3,415 |
| 2024-09-12 | 3,345 | 3,415 | 3,270 | 3,385 | 391,100 | 3,385 |
| 2024-09-11 | 3,095 | 3,255 | 3,065 | 3,185 | 404,500 | 3,185 |
| 2024-09-10 | 3,240 | 3,240 | 3,135 | 3,140 | 449,500 | 3,140 |
| 2024-09-09 | 3,165 | 3,235 | 3,105 | 3,210 | 617,000 | 3,210 |
| 2024-09-06 | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 | 3,360 |
| 2024-09-05 | 3,465 | 3,540 | 3,390 | 3,425 | 394,100 | 3,425 |
| 2024-09-04 | 3,600 | 3,670 | 3,505 | 3,535 | 780,200 | 3,535 |
| 2024-09-03 | 4,045 | 4,050 | 3,900 | 3,900 | 544,900 | 3,900 |
| 2024-09-02 | 4,265 | 4,265 | 3,930 | 3,975 | 1,780,800 | 3,975 |
| 2024-08-30 | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 | 3,775 |
| 2024-08-29 | 3,655 | 3,715 | 3,600 | 3,705 | 296,600 | 3,705 |
| 2024-08-28 | 3,650 | 3,685 | 3,555 | 3,685 | 231,200 | 3,685 |
| 2024-08-27 | 3,580 | 3,640 | 3,525 | 3,615 | 314,000 | 3,615 |
| 2024-08-26 | 3,630 | 3,665 | 3,540 | 3,640 | 241,500 | 3,640 |
| 2024-08-23 | 3,700 | 3,700 | 3,605 | 3,615 | 212,000 | 3,615 |
| 2024-08-22 | 3,660 | 3,760 | 3,650 | 3,760 | 285,100 | 3,760 |
| 2024-08-21 | 3,545 | 3,650 | 3,530 | 3,610 | 187,000 | 3,610 |
| 2024-08-20 | 3,540 | 3,625 | 3,540 | 3,610 | 183,100 | 3,610 |
| 2024-08-19 | 3,560 | 3,620 | 3,465 | 3,490 | 166,500 | 3,490 |
| 2024-08-16 | 3,550 | 3,580 | 3,485 | 3,560 | 256,600 | 3,560 |
| 2024-08-15 | 3,305 | 3,480 | 3,305 | 3,420 | 212,200 | 3,420 |
| 2024-08-14 | 3,370 | 3,375 | 3,270 | 3,330 | 248,800 | 3,330 |
| 2024-08-13 | 3,285 | 3,365 | 3,235 | 3,310 | 223,300 | 3,310 |
| 2024-08-09 | 3,430 | 3,490 | 3,210 | 3,245 | 423,900 | 3,245 |
| 2024-08-08 | 3,200 | 3,295 | 3,110 | 3,230 | 211,600 | 3,230 |
| 2024-08-07 | 3,150 | 3,340 | 3,120 | 3,240 | 442,300 | 3,240 |
| 2024-08-06 | 3,000 | 3,165 | 2,981 | 3,165 | 307,400 | 3,165 |
| 2024-08-05 | 3,135 | 3,175 | 2,665 | 2,665 | 740,000 | 2,665 |
| 2024-08-02 | 3,410 | 3,450 | 3,330 | 3,365 | 442,800 | 3,365 |
| 2024-08-01 | 3,710 | 3,770 | 3,585 | 3,615 | 344,900 | 3,615 |
| 2024-07-31 | 3,680 | 3,735 | 3,575 | 3,735 | 376,600 | 3,735 |
| 2024-07-30 | 3,480 | 3,495 | 3,425 | 3,470 | 162,200 | 3,470 |
| 2024-07-29 | 3,500 | 3,535 | 3,465 | 3,515 | 267,400 | 3,515 |
| 2024-07-26 | 3,510 | 3,515 | 3,380 | 3,445 | 374,500 | 3,445 |
| 2024-07-25 | 3,550 | 3,585 | 3,470 | 3,555 | 403,700 | 3,555 |
| 2024-07-24 | 3,680 | 3,745 | 3,645 | 3,705 | 194,400 | 3,705 |
| 2024-07-23 | 3,805 | 3,875 | 3,665 | 3,700 | 310,200 | 3,700 |
| 2024-07-22 | 3,735 | 3,790 | 3,685 | 3,685 | 374,500 | 3,685 |
| 2024-07-19 | 3,835 | 3,960 | 3,800 | 3,865 | 378,400 | 3,865 |
| 2024-07-18 | 4,050 | 4,075 | 3,850 | 3,850 | 558,200 | 3,850 |
| 2024-07-17 | 4,340 | 4,365 | 4,225 | 4,240 | 172,500 | 4,240 |
| 2024-07-16 | 4,180 | 4,345 | 4,180 | 4,290 | 231,000 | 4,290 |
| 2024-07-12 | 4,305 | 4,410 | 4,190 | 4,215 | 393,800 | 4,215 |
| 2024-07-11 | 4,400 | 4,465 | 4,320 | 4,350 | 261,700 | 4,350 |
| 2024-07-10 | 4,345 | 4,410 | 4,275 | 4,335 | 196,300 | 4,335 |
| 2024-07-09 | 4,225 | 4,365 | 4,225 | 4,320 | 219,300 | 4,320 |
| 2024-07-08 | 4,275 | 4,275 | 4,215 | 4,230 | 157,700 | 4,230 |
| 2024-07-05 | 4,110 | 4,275 | 4,110 | 4,220 | 181,100 | 4,220 |
| 2024-07-04 | 4,280 | 4,310 | 4,210 | 4,215 | 167,600 | 4,215 |
| 2024-07-03 | 4,180 | 4,250 | 4,160 | 4,240 | 223,100 | 4,240 |
| 2024-07-02 | 4,200 | 4,235 | 4,100 | 4,155 | 320,300 | 4,155 |
| 2024-07-01 | 4,345 | 4,420 | 4,220 | 4,230 | 223,200 | 4,230 |
| 2024-06-28 | 4,335 | 4,425 | 4,335 | 4,350 | 274,100 | 4,350 |
| 2024-06-27 | 4,395 | 4,445 | 4,275 | 4,335 | 247,100 | 4,335 |
| 2024-06-26 | 4,270 | 4,430 | 4,240 | 4,360 | 360,700 | 4,360 |
| 2024-06-25 | 4,350 | 4,365 | 4,170 | 4,225 | 459,300 | 4,225 |
| 2024-06-24 | 4,425 | 4,660 | 4,320 | 4,420 | 896,800 | 4,420 |
| 2024-06-21 | 4,190 | 4,215 | 4,105 | 4,130 | 390,800 | 4,130 |
| 2024-06-20 | 3,910 | 4,185 | 3,905 | 4,175 | 548,600 | 4,175 |
| 2024-06-19 | 3,840 | 3,890 | 3,790 | 3,805 | 172,600 | 3,805 |
| 2024-06-18 | 3,915 | 3,935 | 3,805 | 3,845 | 231,500 | 3,845 |
| 2024-06-17 | 3,930 | 3,935 | 3,845 | 3,905 | 155,800 | 3,905 |
| 2024-06-14 | 3,905 | 3,990 | 3,900 | 3,970 | 198,800 | 3,970 |
| 2024-06-13 | 3,985 | 4,030 | 3,875 | 3,955 | 268,400 | 3,955 |
| 2024-06-12 | 4,050 | 4,075 | 3,940 | 3,945 | 186,500 | 3,945 |
| 2024-06-11 | 4,100 | 4,140 | 4,000 | 4,050 | 193,500 | 4,050 |
| 2024-06-10 | 3,980 | 4,100 | 3,965 | 4,065 | 270,700 | 4,065 |
| 2024-06-07 | 3,905 | 4,135 | 3,885 | 3,980 | 496,700 | 3,980 |
| 2024-06-06 | 3,900 | 3,960 | 3,830 | 3,850 | 445,200 | 3,850 |
| 2024-06-05 | 3,860 | 3,915 | 3,770 | 3,825 | 459,100 | 3,825 |
| 2024-06-04 | 3,890 | 3,935 | 3,855 | 3,885 | 602,900 | 3,885 |
| 2024-06-03 | 4,160 | 4,230 | 3,870 | 3,885 | 1,189,000 | 3,885 |
| 2024-05-31 | 4,430 | 4,430 | 4,260 | 4,370 | 500,200 | 4,370 |
| 2024-05-30 | 4,280 | 4,440 | 4,275 | 4,425 | 285,800 | 4,425 |
| 2024-05-29 | 4,490 | 4,540 | 4,340 | 4,355 | 286,000 | 4,355 |
| 2024-05-28 | 4,420 | 4,450 | 4,380 | 4,420 | 139,300 | 4,420 |
| 2024-05-27 | 4,485 | 4,510 | 4,370 | 4,460 | 226,600 | 4,460 |
| 2024-05-24 | 4,385 | 4,470 | 4,350 | 4,440 | 164,100 | 4,440 |
| 2024-05-23 | 4,495 | 4,520 | 4,405 | 4,450 | 219,300 | 4,450 |
| 2024-05-22 | 4,310 | 4,415 | 4,255 | 4,395 | 180,500 | 4,395 |
| 2024-05-21 | 4,445 | 4,445 | 4,285 | 4,295 | 193,200 | 4,295 |
| 2024-05-20 | 4,345 | 4,440 | 4,335 | 4,435 | 186,400 | 4,435 |
| 2024-05-17 | 4,345 | 4,365 | 4,285 | 4,325 | 198,000 | 4,325 |
| 2024-05-16 | 4,415 | 4,515 | 4,415 | 4,430 | 228,100 | 4,430 |
| 2024-05-15 | 4,450 | 4,450 | 4,335 | 4,385 | 125,200 | 4,385 |
| 2024-05-14 | 4,420 | 4,450 | 4,330 | 4,405 | 186,400 | 4,405 |
| 2024-05-13 | 4,370 | 4,480 | 4,365 | 4,425 | 182,500 | 4,425 |
| 2024-05-10 | 4,370 | 4,385 | 4,270 | 4,360 | 215,700 | 4,360 |
| 2024-05-09 | 4,370 | 4,470 | 4,350 | 4,390 | 139,600 | 4,390 |
| 2024-05-08 | 4,450 | 4,495 | 4,385 | 4,405 | 191,900 | 4,405 |
| 2024-05-07 | 4,400 | 4,520 | 4,400 | 4,485 | 289,900 | 4,485 |
| 2024-05-02 | 4,250 | 4,335 | 4,230 | 4,310 | 148,000 | 4,310 |
| 2024-05-01 | 4,335 | 4,355 | 4,240 | 4,300 | 215,400 | 4,300 |
| 2024-04-30 | 4,400 | 4,450 | 4,345 | 4,435 | 356,700 | 4,435 |
| 2024-04-26 | 4,230 | 4,315 | 4,185 | 4,315 | 283,800 | 4,315 |
| 2024-04-25 | 4,075 | 4,175 | 4,070 | 4,160 | 239,900 | 4,160 |
| 2024-04-24 | 4,050 | 4,170 | 4,030 | 4,160 | 304,900 | 4,160 |
| 2024-04-23 | 4,030 | 4,080 | 3,885 | 3,970 | 372,000 | 3,970 |
| 2024-04-22 | 3,990 | 4,065 | 3,880 | 3,975 | 655,800 | 3,975 |
| 2024-04-19 | 4,225 | 4,245 | 4,015 | 4,130 | 514,800 | 4,130 |
| 2024-04-18 | 4,260 | 4,505 | 4,230 | 4,410 | 299,500 | 4,410 |
| 2024-04-17 | 4,350 | 4,585 | 4,320 | 4,395 | 495,600 | 4,395 |
| 2024-04-16 | 4,380 | 4,395 | 4,300 | 4,305 | 239,700 | 4,305 |
| 2024-04-15 | 4,550 | 4,560 | 4,440 | 4,500 | 193,000 | 4,500 |
| 2024-04-12 | 4,740 | 4,760 | 4,575 | 4,600 | 330,000 | 4,600 |
| 2024-04-11 | 4,505 | 4,700 | 4,470 | 4,670 | 341,400 | 4,670 |
| 2024-04-10 | 4,565 | 4,735 | 4,550 | 4,645 | 300,500 | 4,645 |
| 2024-04-09 | 4,535 | 4,555 | 4,455 | 4,530 | 139,400 | 4,530 |
| 2024-04-08 | 4,540 | 4,570 | 4,420 | 4,485 | 254,000 | 4,485 |
| 2024-04-05 | 4,540 | 4,595 | 4,475 | 4,535 | 340,600 | 4,535 |
| 2024-04-04 | 4,485 | 4,710 | 4,420 | 4,650 | 403,400 | 4,650 |
| 2024-04-03 | 4,550 | 4,590 | 4,405 | 4,435 | 404,800 | 4,435 |
| 2024-04-02 | 4,570 | 4,610 | 4,505 | 4,550 | 361,700 | 4,550 |
| 2024-04-01 | 4,695 | 4,720 | 4,500 | 4,525 | 660,000 | 4,525 |
| 2024-03-29 | 4,940 | 4,965 | 4,835 | 4,875 | 221,900 | 4,875 |
| 2024-03-28 | 4,945 | 5,040 | 4,905 | 4,930 | 231,000 | 4,930 |
| 2024-03-27 | 4,935 | 5,050 | 4,915 | 4,945 | 235,700 | 4,945 |
| 2024-03-26 | 4,930 | 5,040 | 4,905 | 4,955 | 287,400 | 4,955 |
| 2024-03-25 | 4,960 | 5,070 | 4,935 | 4,990 | 337,300 | 4,990 |
| 2024-03-22 | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 | 4,975 |
| 2024-03-21 | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 | 5,020 |
| 2024-03-19 | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 | 5,150 |
| 2024-03-18 | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 | 5,000 |
| 2024-03-15 | 4,790 | 4,840 | 4,700 | 4,730 | 551,500 | 4,730 |
| 2024-03-14 | 4,910 | 4,935 | 4,755 | 4,830 | 481,000 | 4,830 |
| 2024-03-13 | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 | 4,930 |
| 2024-03-12 | 4,455 | 4,745 | 4,450 | 4,730 | 363,400 | 4,730 |
| 2024-03-11 | 4,410 | 4,555 | 4,375 | 4,525 | 343,700 | 4,525 |
| 2024-03-08 | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 | 4,605 |
| 2024-03-07 | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 | 4,535 |
| 2024-03-06 | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 | 4,770 |
| 2024-03-05 | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 | 4,715 |
| 2024-03-04 | 4,940 | 4,990 | 4,835 | 4,865 | 421,500 | 4,865 |
| 2024-03-01 | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 | 4,900 |
| 2024-02-29 | 4,595 | 4,845 | 4,585 | 4,820 | 416,300 | 4,820 |
| 2024-02-28 | 4,485 | 4,690 | 4,475 | 4,630 | 470,900 | 4,630 |
| 2024-02-27 | 4,470 | 4,495 | 4,415 | 4,490 | 222,900 | 4,490 |
| 2024-02-26 | 4,500 | 4,520 | 4,370 | 4,400 | 257,700 | 4,400 |
| 2024-02-22 | 4,425 | 4,510 | 4,365 | 4,480 | 502,400 | 4,480 |
| 2024-02-21 | 4,130 | 4,325 | 4,125 | 4,285 | 341,400 | 4,285 |
| 2024-02-20 | 4,150 | 4,190 | 4,085 | 4,165 | 278,600 | 4,165 |
| 2024-02-19 | 4,140 | 4,205 | 4,070 | 4,180 | 346,400 | 4,180 |
| 2024-02-16 | 4,060 | 4,235 | 4,035 | 4,195 | 500,300 | 4,195 |
| 2024-02-15 | 3,985 | 4,030 | 3,950 | 3,990 | 227,500 | 3,990 |
| 2024-02-14 | 3,835 | 3,965 | 3,815 | 3,930 | 232,500 | 3,930 |
| 2024-02-13 | 3,900 | 3,935 | 3,835 | 3,935 | 203,000 | 3,935 |
| 2024-02-09 | 3,855 | 3,855 | 3,760 | 3,800 | 143,900 | 3,800 |
| 2024-02-08 | 3,800 | 3,920 | 3,770 | 3,860 | 244,200 | 3,860 |
| 2024-02-07 | 3,760 | 3,870 | 3,750 | 3,795 | 276,000 | 3,795 |
| 2024-02-06 | 3,660 | 3,735 | 3,630 | 3,730 | 182,900 | 3,730 |
| 2024-02-05 | 3,800 | 3,840 | 3,635 | 3,665 | 273,400 | 3,665 |
| 2024-02-02 | 3,715 | 3,820 | 3,670 | 3,755 | 264,500 | 3,755 |
| 2024-02-01 | 3,625 | 3,690 | 3,615 | 3,655 | 138,500 | 3,655 |
| 2024-01-31 | 3,670 | 3,695 | 3,645 | 3,690 | 153,400 | 3,690 |
| 2024-01-30 | 3,745 | 3,810 | 3,695 | 3,715 | 191,000 | 3,715 |
| 2024-01-29 | 3,585 | 3,750 | 3,580 | 3,710 | 365,500 | 3,710 |
| 2024-01-26 | 3,745 | 3,800 | 3,605 | 3,605 | 372,700 | 3,605 |
| 2024-01-25 | 3,760 | 3,860 | 3,725 | 3,850 | 254,700 | 3,850 |
| 2024-01-24 | 3,845 | 3,880 | 3,800 | 3,830 | 127,000 | 3,830 |
| 2024-01-23 | 3,970 | 3,970 | 3,840 | 3,850 | 259,000 | 3,850 |
| 2024-01-22 | 3,890 | 3,985 | 3,865 | 3,975 | 437,400 | 3,975 |
| 2024-01-19 | 3,650 | 3,790 | 3,590 | 3,780 | 333,300 | 3,780 |
| 2024-01-18 | 3,575 | 3,635 | 3,520 | 3,535 | 211,700 | 3,535 |
| 2024-01-17 | 3,715 | 3,725 | 3,590 | 3,590 | 141,400 | 3,590 |
| 2024-01-16 | 3,755 | 3,755 | 3,635 | 3,655 | 174,300 | 3,655 |
| 2024-01-15 | 3,780 | 3,780 | 3,695 | 3,725 | 217,800 | 3,725 |
| 2024-01-12 | 3,830 | 3,840 | 3,720 | 3,785 | 228,600 | 3,785 |
| 2024-01-11 | 3,835 | 3,850 | 3,780 | 3,820 | 211,600 | 3,820 |
| 2024-01-10 | 3,800 | 3,835 | 3,760 | 3,775 | 263,900 | 3,775 |
| 2024-01-09 | 3,750 | 3,880 | 3,750 | 3,810 | 357,100 | 3,810 |
| 2024-01-05 | 3,695 | 3,720 | 3,630 | 3,675 | 208,700 | 3,675 |
| 2024-01-04 | 3,540 | 3,710 | 3,525 | 3,675 | 260,700 | 3,675 |
分割・併合履歴 ： [2021-01-28]1株→4株
