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
2021-04-163,8403,8853,7853,805171,2003,805
2021-04-153,7603,8303,7203,810179,1003,810
2021-04-143,8453,8853,7853,850182,9003,850
2021-04-133,8303,9253,7653,865184,6003,865
2021-04-124,0054,0403,8503,860294,7003,860
2021-04-094,0454,0703,9703,985292,6003,985
2021-04-084,0404,0653,9604,000274,5004,000
2021-04-073,8604,0653,8204,045391,0004,045
2021-04-064,1154,1403,9003,925587,0003,925
2021-04-054,0404,1253,9904,085759,0004,085
2021-04-023,9003,9953,8053,940835,0003,940
2021-04-013,6003,7353,5903,725526,2003,725
2021-03-313,5603,6053,5003,525170,0003,525
2021-03-303,5003,5603,4603,535265,9003,535
2021-03-293,5603,5803,4453,490313,1003,490
2021-03-263,4403,4903,4103,470224,6003,470
2021-03-253,4203,4353,3103,380318,1003,380
2021-03-243,3553,4703,3303,385400,8003,385
2021-03-233,4653,5353,4153,420306,1003,420
2021-03-223,4253,4653,3803,425396,7003,425
2021-03-193,5203,5303,4103,465350,3003,465
2021-03-183,4803,5403,4653,520413,7003,520
2021-03-173,4203,4803,3303,410413,4003,410
2021-03-163,4553,4953,3403,485809,6003,485
2021-03-153,7903,7903,6203,665294,7003,665
2021-03-123,6153,7553,6103,740254,9003,740
2021-03-113,5203,5603,4403,545158,6003,545
2021-03-103,6203,6453,5103,520176,4003,520
2021-03-093,5153,5653,3953,480344,2003,480
2021-03-083,7453,7503,5403,570173,8003,570
2021-03-053,5803,6853,5053,675254,4003,675
2021-03-043,6453,7203,5853,650320,9003,650
2021-03-033,7403,7803,6753,740232,8003,740
2021-03-023,8903,9453,7603,780234,6003,780
2021-03-013,8003,8753,7803,830250,8003,830
2021-02-263,7653,8503,7453,800442,9003,800
2021-02-254,0604,0803,8803,905551,4003,905
2021-02-244,1204,1703,9853,990563,3003,990
2021-02-224,1554,3004,1354,250286,8004,250
2021-02-194,0654,1803,9954,130295,4004,130
2021-02-184,1504,2154,1254,1251,090,6004,125
2021-02-174,1804,2854,1404,250316,4004,250
2021-02-164,1454,2454,0904,185377,0004,185
2021-02-154,1454,2204,1204,170234,3004,170
2021-02-124,1954,2654,0904,130292,8004,130
2021-02-104,1804,2054,1154,130256,1004,130
2021-02-094,0054,2253,9804,185470,3004,185
2021-02-084,2154,2154,0654,140357,5004,140
2021-02-054,1804,2604,1504,245229,9004,245
2021-02-044,3404,3404,0804,155412,9004,155
2021-02-034,5154,5404,3504,370286,9004,370
2021-02-024,3354,4654,2504,460324,2004,460
2021-02-014,2004,3904,1204,265291,3004,265
2021-01-294,5304,6254,2604,320560,0004,320
2021-01-284,2004,5004,2004,380415,3004,380
2021-01-2717,34017,50017,20017,43060,4004,357.50
2021-01-2617,49017,94017,27017,31094,4004,327.50
2021-01-2517,45017,70017,20017,49068,0004,372.50
2021-01-2217,47017,47017,07017,160116,3004,290
2021-01-2118,43018,43017,32017,560211,9004,390
2021-01-2018,18018,39017,90018,230163,6004,557.50
2021-01-1916,96017,80016,91017,750171,8004,437.50
2021-01-1816,85017,14016,47016,800240,4004,200
2021-01-1518,38018,70017,24017,500285,6004,375
2021-01-1420,00020,17017,69018,180415,9004,545
2021-01-1318,71019,32018,31019,300190,0004,825
2021-01-1217,50017,95017,20017,91085,8004,477.50
2021-01-0817,28017,80017,25017,460101,8004,365
2021-01-0717,02017,25016,75017,14081,2004,285
2021-01-0617,23017,26016,77016,98070,8004,245
2021-01-0516,66017,17016,60017,09081,7004,272.50
2021-01-0417,00017,04016,50016,74093,5004,185

分割・併合履歴 : [2021-01-28]1株→4株