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
2021-01-2517,45017,70017,20017,49068,00017,490
2021-01-2217,47017,47017,07017,160116,30017,160
2021-01-2118,43018,43017,32017,560211,90017,560
2021-01-2018,18018,39017,90018,230163,60018,230
2021-01-1916,96017,80016,91017,750171,80017,750
2021-01-1816,85017,14016,47016,800240,40016,800
2021-01-1518,38018,70017,24017,500285,60017,500
2021-01-1420,00020,17017,69018,180415,90018,180
2021-01-1318,71019,32018,31019,300190,00019,300
2021-01-1217,50017,95017,20017,91085,80017,910
2021-01-0817,28017,80017,25017,460101,80017,460
2021-01-0717,02017,25016,75017,14081,20017,140
2021-01-0617,23017,26016,77016,98070,80016,980
2021-01-0516,66017,17016,60017,09081,70017,090
2021-01-0417,00017,04016,50016,74093,50016,740

分割・併合履歴 : [2021-01-28]1株→4株