4369 (株)トリケミカル研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	3,570	3,705	3,550	3,640	189,600	3,640
2023-12-05	3,600	3,630	3,530	3,535	230,200	3,535
2023-12-04	3,690	3,760	3,620	3,670	412,700	3,670
2023-12-01	3,745	3,935	3,650	3,745	1,007,400	3,745
2023-11-30	3,415	3,540	3,415	3,510	358,000	3,510
2023-11-29	3,370	3,440	3,370	3,440	145,300	3,440
2023-11-28	3,450	3,500	3,410	3,435	132,500	3,435
2023-11-27	3,525	3,550	3,465	3,475	163,800	3,475
2023-11-24	3,565	3,635	3,495	3,525	188,800	3,525
2023-11-22	3,595	3,600	3,545	3,565	146,400	3,565
2023-11-21	3,545	3,590	3,485	3,580	264,700	3,580
2023-11-20	3,470	3,565	3,425	3,440	169,300	3,440
2023-11-17	3,415	3,445	3,385	3,430	107,300	3,430
2023-11-16	3,475	3,475	3,315	3,420	222,300	3,420
2023-11-15	3,495	3,555	3,475	3,505	283,200	3,505
2023-11-14	3,350	3,410	3,340	3,385	101,600	3,385
2023-11-13	3,395	3,430	3,325	3,335	135,100	3,335
2023-11-10	3,315	3,380	3,285	3,310	109,800	3,310
2023-11-09	3,330	3,350	3,260	3,335	109,000	3,335
2023-11-08	3,395	3,395	3,260	3,260	135,800	3,260
2023-11-07	3,375	3,435	3,360	3,400	86,200	3,400
2023-11-06	3,480	3,500	3,395	3,405	153,000	3,405
2023-11-02	3,340	3,395	3,340	3,380	188,600	3,380
2023-11-01	3,250	3,285	3,175	3,225	204,500	3,225
2023-10-31	3,195	3,195	3,090	3,160	202,900	3,160
2023-10-30	3,200	3,295	3,175	3,200	395,400	3,200
2023-10-27	3,100	3,180	3,050	3,175	237,900	3,175
2023-10-26	3,150	3,180	3,035	3,040	270,800	3,040
2023-10-25	3,400	3,400	3,250	3,270	176,700	3,270
2023-10-24	3,335	3,350	3,195	3,260	142,700	3,260
2023-10-23	3,325	3,380	3,295	3,295	146,600	3,295
2023-10-20	3,335	3,375	3,260	3,325	175,900	3,325
2023-10-19	3,350	3,430	3,345	3,385	237,200	3,385
2023-10-18	3,350	3,420	3,350	3,420	239,900	3,420
2023-10-17	3,280	3,420	3,275	3,420	384,500	3,420
2023-10-16	3,155	3,270	3,135	3,230	271,500	3,230
2023-10-13	3,310	3,335	3,210	3,225	242,500	3,225
2023-10-12	3,100	3,355	3,095	3,350	410,900	3,350
2023-10-11	3,000	3,075	2,983	3,050	202,000	3,050
2023-10-10	2,996	3,065	2,996	3,040	157,900	3,040
2023-10-06	2,996	3,035	2,968	3,005	152,300	3,005
2023-10-05	2,913	3,015	2,905	3,010	221,800	3,010
2023-10-04	2,833	2,890	2,809	2,879	328,300	2,879
2023-10-03	3,000	3,005	2,910	2,919	199,200	2,919
2023-10-02	3,085	3,095	2,945	2,963	251,100	2,963
2023-09-29	3,140	3,205	3,100	3,100	306,500	3,100
2023-09-28	3,110	3,160	3,060	3,105	199,900	3,105
2023-09-27	3,095	3,135	3,090	3,120	204,300	3,120
2023-09-26	3,120	3,145	3,090	3,130	190,600	3,130
2023-09-25	3,020	3,145	3,000	3,125	230,300	3,125
2023-09-22	2,980	3,005	2,941	2,998	245,900	2,998
2023-09-21	3,025	3,060	3,000	3,030	190,600	3,030
2023-09-20	3,105	3,120	3,015	3,030	321,900	3,030
2023-09-19	3,020	3,075	3,010	3,070	264,700	3,070
2023-09-15	3,000	3,060	2,987	3,035	365,000	3,035
2023-09-14	2,928	3,040	2,904	3,000	453,800	3,000
2023-09-13	2,930	2,941	2,870	2,889	273,500	2,889
2023-09-12	2,878	2,943	2,810	2,931	353,100	2,931
2023-09-11	2,903	2,937	2,864	2,882	354,800	2,882
2023-09-08	2,827	2,931	2,820	2,923	405,900	2,923
2023-09-07	2,890	2,901	2,828	2,846	304,200	2,846
2023-09-06	2,837	2,851	2,816	2,840	272,000	2,840
2023-09-05	2,789	2,846	2,750	2,840	424,800	2,840
2023-09-04	2,699	2,782	2,696	2,755	356,900	2,755
2023-09-01	2,652	2,769	2,633	2,693	1,008,600	2,693
2023-08-31	2,689	2,755	2,673	2,752	280,400	2,752
2023-08-30	2,737	2,751	2,689	2,699	207,100	2,699
2023-08-29	2,760	2,760	2,693	2,720	221,900	2,720
2023-08-28	2,698	2,757	2,693	2,730	156,500	2,730
2023-08-25	2,721	2,734	2,667	2,676	287,400	2,676
2023-08-24	2,776	2,787	2,752	2,770	175,400	2,770
2023-08-23	2,716	2,735	2,698	2,735	111,000	2,735
2023-08-22	2,693	2,727	2,693	2,720	153,400	2,720
2023-08-21	2,648	2,668	2,640	2,660	130,600	2,660
2023-08-18	2,608	2,677	2,595	2,649	123,300	2,649
2023-08-17	2,657	2,675	2,624	2,658	139,500	2,658
2023-08-16	2,645	2,704	2,631	2,675	152,300	2,675
2023-08-15	2,652	2,686	2,638	2,668	204,000	2,668
2023-08-14	2,615	2,648	2,590	2,639	173,600	2,639
2023-08-10	2,551	2,617	2,543	2,615	126,600	2,615
2023-08-09	2,535	2,606	2,520	2,594	144,300	2,594
2023-08-08	2,608	2,608	2,552	2,557	115,300	2,557
2023-08-07	2,538	2,591	2,511	2,591	105,000	2,591
2023-08-04	2,573	2,649	2,570	2,588	95,500	2,588
2023-08-03	2,593	2,631	2,571	2,607	158,200	2,607
2023-08-02	2,652	2,695	2,645	2,660	160,700	2,660
2023-08-01	2,659	2,692	2,645	2,686	154,600	2,686
2023-07-31	2,645	2,661	2,618	2,635	279,700	2,635
2023-07-28	2,548	2,630	2,533	2,617	279,400	2,617
2023-07-27	2,497	2,583	2,491	2,582	174,200	2,582
2023-07-26	2,543	2,559	2,497	2,537	224,100	2,537
2023-07-25	2,588	2,588	2,542	2,556	229,900	2,556
2023-07-24	2,595	2,600	2,565	2,588	183,600	2,588
2023-07-21	2,575	2,580	2,530	2,550	405,400	2,550
2023-07-20	2,729	2,745	2,650	2,650	228,900	2,650
2023-07-19	2,768	2,778	2,710	2,743	161,800	2,743
2023-07-18	2,730	2,766	2,714	2,765	241,100	2,765
2023-07-14	2,714	2,724	2,662	2,695	156,000	2,695
2023-07-13	2,690	2,715	2,632	2,691	225,900	2,691
2023-07-12	2,747	2,747	2,640	2,640	183,300	2,640
2023-07-11	2,749	2,769	2,706	2,714	231,900	2,714
2023-07-10	2,748	2,754	2,691	2,691	172,600	2,691
2023-07-07	2,725	2,796	2,717	2,719	245,600	2,719
2023-07-06	2,800	2,835	2,750	2,763	328,200	2,763
2023-07-05	2,859	2,917	2,831	2,890	347,000	2,890
2023-07-04	2,828	2,885	2,811	2,848	297,300	2,848
2023-07-03	2,813	2,861	2,794	2,833	410,500	2,833
2023-06-30	2,840	2,865	2,762	2,789	608,100	2,789
2023-06-29	2,707	2,874	2,702	2,815	1,109,800	2,815
2023-06-28	2,574	2,657	2,541	2,657	441,500	2,657
2023-06-27	2,605	2,609	2,489	2,507	448,700	2,507
2023-06-26	2,562	2,759	2,562	2,640	878,600	2,640
2023-06-23	2,620	2,627	2,476	2,512	331,200	2,512
2023-06-22	2,621	2,663	2,572	2,578	325,300	2,578
2023-06-21	2,735	2,735	2,626	2,667	329,000	2,667
2023-06-20	2,675	2,719	2,646	2,719	249,800	2,719
2023-06-19	2,656	2,705	2,613	2,688	283,000	2,688
2023-06-16	2,680	2,705	2,626	2,663	318,500	2,663
2023-06-15	2,681	2,746	2,669	2,688	310,300	2,688
2023-06-14	2,788	2,796	2,668	2,683	377,100	2,683
2023-06-13	2,610	2,783	2,601	2,747	721,100	2,747
2023-06-12	2,527	2,583	2,514	2,571	207,900	2,571
2023-06-09	2,493	2,520	2,473	2,511	299,300	2,511
2023-06-08	2,470	2,510	2,392	2,425	414,200	2,425
2023-06-07	2,573	2,596	2,491	2,495	293,300	2,495
2023-06-06	2,600	2,656	2,557	2,563	315,800	2,563
2023-06-05	2,607	2,640	2,553	2,626	404,300	2,626
2023-06-02	2,586	2,602	2,504	2,577	442,100	2,577
2023-06-01	2,350	2,577	2,350	2,569	901,400	2,569
2023-05-31	2,580	2,583	2,466	2,473	670,400	2,473
2023-05-30	2,542	2,613	2,531	2,599	374,300	2,599
2023-05-29	2,600	2,631	2,542	2,566	496,700	2,566
2023-05-26	2,446	2,535	2,411	2,505	542,500	2,505
2023-05-25	2,385	2,407	2,343	2,405	199,900	2,405
2023-05-24	2,328	2,390	2,320	2,370	189,600	2,370
2023-05-23	2,401	2,435	2,356	2,378	305,400	2,378
2023-05-22	2,400	2,405	2,365	2,380	173,900	2,380
2023-05-19	2,427	2,463	2,396	2,402	394,600	2,402
2023-05-18	2,299	2,380	2,290	2,377	387,300	2,377
2023-05-17	2,250	2,277	2,241	2,258	131,500	2,258
2023-05-16	2,251	2,260	2,211	2,260	172,000	2,260
2023-05-15	2,230	2,245	2,194	2,214	144,000	2,214
2023-05-12	2,210	2,236	2,202	2,230	97,900	2,230
2023-05-11	2,233	2,255	2,229	2,230	105,500	2,230
2023-05-10	2,237	2,242	2,211	2,224	164,600	2,224
2023-05-09	2,273	2,292	2,243	2,263	137,700	2,263
2023-05-08	2,307	2,317	2,253	2,266	216,500	2,266
2023-05-02	2,215	2,318	2,209	2,315	501,200	2,315
2023-05-01	2,190	2,213	2,164	2,192	151,100	2,192
2023-04-28	2,185	2,197	2,148	2,184	186,100	2,184
2023-04-27	2,144	2,165	2,137	2,157	154,200	2,157
2023-04-26	2,192	2,220	2,156	2,165	188,100	2,165
2023-04-25	2,293	2,312	2,232	2,238	177,800	2,238
2023-04-24	2,301	2,305	2,272	2,272	147,200	2,272
2023-04-21	2,276	2,390	2,269	2,295	365,500	2,295
2023-04-20	2,282	2,295	2,258	2,282	200,800	2,282
2023-04-19	2,302	2,346	2,291	2,315	191,500	2,315
2023-04-18	2,304	2,348	2,290	2,315	172,600	2,315
2023-04-17	2,328	2,328	2,288	2,304	91,100	2,304
2023-04-14	2,361	2,378	2,315	2,324	157,900	2,324
2023-04-13	2,305	2,320	2,272	2,308	197,700	2,308
2023-04-12	2,328	2,364	2,303	2,320	151,400	2,320
2023-04-11	2,319	2,368	2,312	2,335	180,900	2,335
2023-04-10	2,308	2,312	2,261	2,270	118,100	2,270
2023-04-07	2,275	2,301	2,241	2,277	224,300	2,277
2023-04-06	2,255	2,266	2,222	2,248	219,200	2,248
2023-04-05	2,300	2,318	2,271	2,284	196,200	2,284
2023-04-04	2,375	2,399	2,332	2,334	236,100	2,334
2023-04-03	2,450	2,450	2,365	2,375	235,000	2,375
2023-03-31	2,465	2,487	2,416	2,423	223,300	2,423
2023-03-30	2,460	2,475	2,391	2,429	339,300	2,429
2023-03-29	2,359	2,415	2,343	2,415	249,100	2,415
2023-03-28	2,393	2,398	2,320	2,345	214,900	2,345
2023-03-27	2,367	2,396	2,346	2,389	355,400	2,389
2023-03-24	2,368	2,382	2,300	2,300	302,800	2,300
2023-03-23	2,306	2,362	2,283	2,358	211,300	2,358
2023-03-22	2,231	2,343	2,230	2,342	308,000	2,342
2023-03-20	2,248	2,270	2,203	2,227	463,000	2,227
2023-03-17	2,111	2,216	2,073	2,211	712,400	2,211
2023-03-16	1,979	2,109	1,971	2,035	1,133,500	2,035
2023-03-15	2,450	2,454	2,407	2,429	301,600	2,429
2023-03-14	2,439	2,439	2,363	2,392	255,700	2,392
2023-03-13	2,470	2,507	2,431	2,487	205,400	2,487
2023-03-10	2,481	2,515	2,481	2,489	204,500	2,489
2023-03-09	2,519	2,528	2,489	2,518	183,100	2,518
2023-03-08	2,450	2,539	2,436	2,488	355,100	2,488
2023-03-07	2,510	2,510	2,456	2,472	230,200	2,472
2023-03-06	2,438	2,538	2,435	2,523	478,100	2,523
2023-03-03	2,388	2,423	2,367	2,401	238,000	2,401
2023-03-02	2,384	2,391	2,352	2,365	121,500	2,365
2023-03-01	2,306	2,409	2,303	2,384	259,100	2,384
2023-02-28	2,277	2,327	2,275	2,313	172,200	2,313
2023-02-27	2,263	2,281	2,237	2,277	120,700	2,277
2023-02-24	2,292	2,303	2,258	2,292	244,500	2,292
2023-02-22	2,250	2,296	2,233	2,256	192,000	2,256
2023-02-21	2,315	2,315	2,289	2,290	115,200	2,290
2023-02-20	2,301	2,316	2,278	2,313	137,200	2,313
2023-02-17	2,323	2,341	2,300	2,319	209,300	2,319
2023-02-16	2,359	2,390	2,354	2,363	165,600	2,363
2023-02-15	2,397	2,398	2,317	2,328	146,600	2,328
2023-02-14	2,379	2,379	2,346	2,351	125,100	2,351
2023-02-13	2,369	2,369	2,321	2,348	127,300	2,348
2023-02-10	2,361	2,398	2,344	2,385	171,300	2,385
2023-02-09	2,350	2,368	2,331	2,366	138,800	2,366
2023-02-08	2,399	2,418	2,384	2,395	164,300	2,395
2023-02-07	2,306	2,391	2,288	2,389	223,100	2,389
2023-02-06	2,396	2,402	2,342	2,356	220,800	2,356
2023-02-03	2,411	2,424	2,383	2,391	150,000	2,391
2023-02-02	2,420	2,430	2,378	2,401	156,500	2,401
2023-02-01	2,350	2,388	2,350	2,381	208,500	2,381
2023-01-31	2,312	2,344	2,303	2,333	219,000	2,333
2023-01-30	2,321	2,374	2,305	2,341	251,100	2,341
2023-01-27	2,370	2,384	2,325	2,334	390,900	2,334
2023-01-26	2,396	2,414	2,346	2,361	205,400	2,361
2023-01-25	2,361	2,410	2,342	2,401	283,500	2,401
2023-01-24	2,359	2,428	2,359	2,394	696,600	2,394
2023-01-23	2,309	2,321	2,262	2,286	214,600	2,286
2023-01-20	2,228	2,250	2,197	2,238	233,200	2,238
2023-01-19	2,225	2,256	2,214	2,241	221,100	2,241
2023-01-18	2,184	2,297	2,174	2,242	310,000	2,242
2023-01-17	2,119	2,194	2,116	2,168	139,800	2,168
2023-01-16	2,142	2,180	2,111	2,125	174,000	2,125
2023-01-13	2,183	2,235	2,170	2,185	278,000	2,185
2023-01-12	2,175	2,226	2,175	2,212	285,500	2,212
2023-01-11	2,116	2,160	2,108	2,156	233,800	2,156
2023-01-10	2,085	2,096	2,047	2,096	272,600	2,096
2023-01-06	1,927	2,001	1,913	1,999	212,800	1,999
2023-01-05	1,922	1,978	1,914	1,938	225,300	1,938
2023-01-04	1,949	1,969	1,915	1,917	266,900	1,917

分割・併合履歴： [2021-01-28]1株→4株

4369 (株)トリケミカル研究所 の時系列データ [2023年度]

4369 (株)トリケミカル研究所の時系列データ [2023年度]