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
2022-12-022,5232,5422,4842,500365,0002,500
2022-12-012,4612,5822,4312,5671,016,2002,567
2022-11-302,4452,4492,3912,411516,9002,411
2022-11-292,4742,4922,4452,484316,1002,484
2022-11-282,5452,5552,4952,517477,1002,517
2022-11-252,6102,6192,5482,558295,1002,558
2022-11-242,4982,5802,4912,569487,6002,569
2022-11-222,4452,4502,4092,422236,4002,422
2022-11-212,3882,4352,3872,420212,0002,420
2022-11-182,4152,4322,3682,388363,7002,388
2022-11-172,4402,4702,4112,429387,4002,429
2022-11-162,4822,5622,4602,522621,1002,522
2022-11-152,4002,4712,3742,452270,7002,452
2022-11-142,4002,4382,3662,400282,5002,400
2022-11-112,3752,4302,3512,392470,4002,392
2022-11-102,2502,2802,2232,239231,4002,239
2022-11-092,2442,3312,2382,304334,7002,304
2022-11-082,1872,2242,1802,216177,0002,216
2022-11-072,1662,1832,1442,164108,3002,164
2022-11-042,1412,1412,1062,131155,1002,131
2022-11-022,2242,2392,1612,185193,6002,185
2022-11-012,2232,2352,1912,235146,7002,235
2022-10-312,1892,2392,1832,229268,9002,229
2022-10-282,1162,1462,0882,129523,7002,129
2022-10-272,1402,1692,1172,156135,2002,156
2022-10-262,1862,1912,1462,146232,6002,146
2022-10-252,1472,2282,1382,190490,5002,190
2022-10-242,0822,1832,0822,131575,2002,131
2022-10-211,9812,0441,9812,033222,9002,033
2022-10-201,9651,9881,9531,970123,8001,970
2022-10-191,9862,0091,9671,985174,5001,985
2022-10-181,9862,0031,9471,981162,7001,981
2022-10-171,9301,9551,9101,953126,3001,953
2022-10-142,0102,0181,9501,970254,5001,970
2022-10-131,9391,9641,9211,950170,0001,950
2022-10-121,9531,9651,9061,937254,8001,937
2022-10-112,0102,0111,9561,965293,4001,965
2022-10-072,0472,0992,0202,076261,2002,076
2022-10-062,0102,0992,0102,089294,0002,089
2022-10-051,9982,0391,9742,016404,1002,016
2022-10-041,9421,9971,9271,950522,2001,950
2022-10-031,7661,8781,7601,877326,7001,877
2022-09-301,8401,8431,7601,776513,2001,776
2022-09-291,9161,9181,8321,850405,1001,850
2022-09-281,9191,9451,8461,876393,4001,876
2022-09-271,9781,9961,9191,921331,6001,921
2022-09-262,0482,0481,9581,967474,2001,967
2022-09-222,0722,0992,0522,089249,9002,089
2022-09-212,1272,1392,0962,114209,4002,114
2022-09-202,1632,2072,1312,153257,2002,153
2022-09-162,2212,2302,1342,134395,5002,134
2022-09-152,3222,3282,2762,277140,0002,277
2022-09-142,2692,3322,2552,314194,7002,314
2022-09-132,3622,3702,3412,341149,8002,341
2022-09-122,3692,3952,3492,362172,3002,362
2022-09-092,4012,4162,3412,345217,1002,345
2022-09-082,3812,3972,3542,383270,4002,383
2022-09-072,3342,3422,2912,336225,5002,336
2022-09-062,3392,4032,3252,352234,9002,352
2022-09-052,2782,3342,2402,331299,1002,331
2022-09-022,4212,4552,3122,320624,7002,320
2022-09-012,4432,4792,3692,443950,5002,443
2022-08-312,4972,5022,4402,481674,7002,481
2022-08-302,4292,5152,4272,503486,1002,503
2022-08-292,3922,4072,3582,397326,2002,397
2022-08-262,5102,5262,4712,474243,2002,474
2022-08-252,4052,4712,4052,471244,9002,471
2022-08-242,3662,4122,3582,398203,1002,398
2022-08-232,3552,4132,3372,363306,9002,363
2022-08-222,4302,4432,3972,407298,9002,407
2022-08-192,4612,5242,4602,489229,8002,489
2022-08-182,4202,4462,3662,446225,5002,446
2022-08-172,4682,4872,4292,475233,7002,475
2022-08-162,4412,4982,4242,466223,9002,466
2022-08-152,4132,4402,3912,440199,9002,440
2022-08-122,3462,3642,3262,363172,6002,363
2022-08-102,3082,3172,2752,281190,8002,281
2022-08-092,3452,3692,3232,356157,5002,356
2022-08-082,3842,3842,3422,378119,8002,378
2022-08-052,3232,4222,2582,377263,8002,377
2022-08-042,3012,3482,2922,324217,9002,324
2022-08-032,2862,2902,2262,256129,5002,256
2022-08-022,2982,2982,2552,266128,3002,266
2022-08-012,2742,3252,2592,320147,2002,320
2022-07-292,2802,2832,2242,248129,4002,248
2022-07-282,2942,2962,2362,269144,9002,269
2022-07-272,1832,2512,1832,251129,0002,251
2022-07-262,1832,2222,1682,21099,4002,210
2022-07-252,2002,2092,1852,186100,3002,186
2022-07-222,2152,2402,2042,232143,3002,232
2022-07-212,1692,2252,1682,213149,2002,213
2022-07-202,1382,1802,1332,169188,4002,169
2022-07-192,0632,0892,0322,084165,2002,084
2022-07-152,0852,0932,0332,042312,0002,042
2022-07-142,1002,1442,0832,091221,5002,091
2022-07-132,0792,0962,0572,091156,0002,091
2022-07-122,1152,1152,0622,068165,0002,068
2022-07-112,1782,1802,1102,141162,5002,141
2022-07-082,1302,1912,1202,144265,0002,144
2022-07-072,0782,0922,0262,080186,2002,080
2022-07-062,0602,0792,0442,062182,3002,062
2022-07-052,0692,0992,0552,066170,3002,066
2022-07-042,1002,1232,0552,068178,9002,068
2022-07-012,1822,2082,0782,091246,8002,091
2022-06-302,2552,2602,1812,191212,9002,191
2022-06-292,2402,2712,2242,264193,9002,264
2022-06-282,2352,2702,2112,270213,2002,270
2022-06-272,2242,2462,2102,241187,9002,241
2022-06-242,1532,1972,1502,189188,1002,189
2022-06-232,1552,2002,1262,135161,7002,135
2022-06-222,2582,2592,1612,169197,2002,169
2022-06-212,2062,2432,1902,208334,9002,208
2022-06-202,2562,2722,1372,156263,6002,156
2022-06-172,2902,2962,2352,255268,2002,255
2022-06-162,4852,4852,3562,356211,2002,356
2022-06-152,4962,4962,4312,435247,4002,435
2022-06-142,3762,4462,3472,446227,7002,446
2022-06-132,4792,5022,4152,420281,7002,420
2022-06-102,6242,6242,5642,579229,7002,579
2022-06-092,6952,6952,6512,661167,9002,661
2022-06-082,7312,7542,6952,701255,6002,701
2022-06-072,6592,7182,6392,681242,1002,681
2022-06-062,6442,6642,6332,664226,6002,664
2022-06-032,7202,7402,6812,694233,9002,694
2022-06-022,6912,7382,6522,680352,6002,680
2022-06-012,7992,8582,6932,7331,068,7002,733
2022-05-312,6152,6202,5382,575444,3002,575
2022-05-302,4902,5932,4812,581360,2002,581
2022-05-272,3872,4382,3772,420222,3002,420
2022-05-262,3162,3622,2932,325136,8002,325
2022-05-252,3552,3572,3032,307182,1002,307
2022-05-242,4202,4252,3452,354116,4002,354
2022-05-232,4532,4532,3992,421145,4002,421
2022-05-202,4252,4322,3812,412118,5002,412
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