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 |
---|---|---|---|---|---|---|
2022-05-19 | 2,358 | 2,407 | 2,335 | 2,397 | 121,300 | 2,397 |
2022-05-18 | 2,463 | 2,495 | 2,428 | 2,456 | 133,900 | 2,456 |
2022-05-17 | 2,362 | 2,421 | 2,347 | 2,415 | 131,800 | 2,415 |
2022-05-16 | 2,414 | 2,419 | 2,344 | 2,367 | 169,000 | 2,367 |
2022-05-13 | 2,316 | 2,359 | 2,306 | 2,341 | 135,500 | 2,341 |
2022-05-12 | 2,305 | 2,310 | 2,246 | 2,280 | 128,700 | 2,280 |
2022-05-11 | 2,293 | 2,367 | 2,286 | 2,355 | 154,000 | 2,355 |
2022-05-10 | 2,277 | 2,307 | 2,225 | 2,303 | 173,100 | 2,303 |
2022-05-09 | 2,338 | 2,359 | 2,288 | 2,302 | 151,100 | 2,302 |
2022-05-06 | 2,369 | 2,415 | 2,339 | 2,388 | 188,700 | 2,388 |
2022-05-02 | 2,434 | 2,440 | 2,341 | 2,386 | 219,900 | 2,386 |
2022-04-28 | 2,461 | 2,472 | 2,418 | 2,469 | 137,100 | 2,469 |
2022-04-27 | 2,420 | 2,471 | 2,392 | 2,457 | 201,200 | 2,457 |
2022-04-26 | 2,515 | 2,524 | 2,448 | 2,473 | 123,700 | 2,473 |
2022-04-25 | 2,458 | 2,506 | 2,453 | 2,465 | 144,900 | 2,465 |
2022-04-22 | 2,588 | 2,591 | 2,515 | 2,529 | 159,100 | 2,529 |
2022-04-21 | 2,628 | 2,666 | 2,620 | 2,638 | 129,800 | 2,638 |
2022-04-20 | 2,710 | 2,732 | 2,621 | 2,626 | 121,600 | 2,626 |
2022-04-19 | 2,698 | 2,715 | 2,671 | 2,685 | 105,700 | 2,685 |
2022-04-18 | 2,682 | 2,708 | 2,639 | 2,670 | 102,500 | 2,670 |
2022-04-15 | 2,682 | 2,753 | 2,682 | 2,725 | 112,000 | 2,725 |
2022-04-14 | 2,813 | 2,833 | 2,756 | 2,780 | 106,700 | 2,780 |
2022-04-13 | 2,652 | 2,787 | 2,648 | 2,773 | 238,200 | 2,773 |
2022-04-12 | 2,700 | 2,712 | 2,590 | 2,635 | 324,100 | 2,635 |
2022-04-11 | 2,748 | 2,806 | 2,717 | 2,738 | 156,200 | 2,738 |
2022-04-08 | 2,743 | 2,797 | 2,740 | 2,780 | 221,600 | 2,780 |
2022-04-07 | 2,711 | 2,729 | 2,651 | 2,675 | 198,000 | 2,675 |
2022-04-06 | 2,825 | 2,825 | 2,747 | 2,798 | 221,500 | 2,798 |
2022-04-05 | 2,900 | 2,920 | 2,862 | 2,876 | 200,400 | 2,876 |
2022-04-04 | 2,810 | 2,851 | 2,730 | 2,850 | 251,500 | 2,850 |
2022-04-01 | 2,816 | 2,841 | 2,774 | 2,813 | 201,500 | 2,813 |
2022-03-31 | 2,811 | 2,910 | 2,800 | 2,866 | 304,800 | 2,866 |
2022-03-30 | 2,809 | 2,873 | 2,809 | 2,861 | 308,300 | 2,861 |
2022-03-29 | 2,729 | 2,794 | 2,707 | 2,793 | 305,400 | 2,793 |
2022-03-28 | 2,798 | 2,798 | 2,672 | 2,695 | 432,800 | 2,695 |
2022-03-25 | 2,890 | 2,890 | 2,732 | 2,803 | 739,800 | 2,803 |
2022-03-24 | 2,694 | 2,840 | 2,634 | 2,840 | 767,800 | 2,840 |
2022-03-23 | 2,570 | 2,582 | 2,533 | 2,544 | 464,200 | 2,544 |
2022-03-22 | 2,596 | 2,626 | 2,459 | 2,481 | 526,800 | 2,481 |
2022-03-18 | 2,409 | 2,609 | 2,409 | 2,562 | 544,600 | 2,562 |
2022-03-17 | 2,337 | 2,436 | 2,326 | 2,397 | 466,400 | 2,397 |
2022-03-16 | 2,303 | 2,329 | 2,192 | 2,237 | 644,100 | 2,237 |
2022-03-15 | 2,148 | 2,303 | 2,113 | 2,261 | 717,900 | 2,261 |
2022-03-14 | 2,189 | 2,239 | 2,142 | 2,160 | 327,700 | 2,160 |
2022-03-11 | 2,288 | 2,311 | 2,130 | 2,154 | 298,500 | 2,154 |
2022-03-10 | 2,311 | 2,317 | 2,260 | 2,305 | 456,600 | 2,305 |
2022-03-09 | 2,199 | 2,235 | 2,163 | 2,181 | 461,500 | 2,181 |
2022-03-08 | 2,229 | 2,246 | 2,182 | 2,199 | 525,900 | 2,199 |
2022-03-07 | 2,365 | 2,377 | 2,231 | 2,270 | 461,700 | 2,270 |
2022-03-04 | 2,600 | 2,617 | 2,453 | 2,486 | 337,000 | 2,486 |
2022-03-03 | 2,658 | 2,690 | 2,621 | 2,645 | 163,100 | 2,645 |
2022-03-02 | 2,620 | 2,675 | 2,603 | 2,653 | 130,600 | 2,653 |
2022-03-01 | 2,689 | 2,710 | 2,653 | 2,682 | 201,200 | 2,682 |
2022-02-28 | 2,615 | 2,685 | 2,601 | 2,665 | 200,300 | 2,665 |
2022-02-25 | 2,651 | 2,678 | 2,619 | 2,665 | 398,900 | 2,665 |
2022-02-24 | 2,557 | 2,605 | 2,507 | 2,559 | 394,900 | 2,559 |
2022-02-22 | 2,676 | 2,700 | 2,593 | 2,623 | 305,700 | 2,623 |
2022-02-21 | 2,730 | 2,807 | 2,678 | 2,776 | 215,000 | 2,776 |
2022-02-18 | 2,795 | 2,829 | 2,752 | 2,820 | 179,800 | 2,820 |
2022-02-17 | 2,892 | 2,917 | 2,866 | 2,875 | 136,500 | 2,875 |
2022-02-16 | 3,010 | 3,015 | 2,917 | 2,942 | 149,700 | 2,942 |
2022-02-15 | 2,958 | 2,982 | 2,877 | 2,893 | 137,600 | 2,893 |
2022-02-14 | 2,920 | 2,957 | 2,905 | 2,935 | 173,400 | 2,935 |
2022-02-10 | 3,110 | 3,125 | 3,015 | 3,035 | 169,900 | 3,035 |
2022-02-09 | 2,987 | 3,045 | 2,961 | 3,040 | 162,200 | 3,040 |
2022-02-08 | 2,990 | 3,055 | 2,961 | 2,974 | 134,700 | 2,974 |
2022-02-07 | 3,080 | 3,100 | 2,957 | 2,976 | 213,200 | 2,976 |
2022-02-04 | 3,060 | 3,135 | 3,055 | 3,110 | 133,800 | 3,110 |
2022-02-03 | 3,195 | 3,240 | 3,105 | 3,120 | 145,800 | 3,120 |
2022-02-02 | 3,160 | 3,305 | 3,155 | 3,305 | 143,300 | 3,305 |
2022-02-01 | 3,200 | 3,235 | 3,125 | 3,140 | 225,800 | 3,140 |
2022-01-31 | 2,930 | 3,090 | 2,904 | 3,065 | 176,700 | 3,065 |
2022-01-28 | 2,871 | 2,924 | 2,790 | 2,913 | 304,700 | 2,913 |
2022-01-27 | 3,090 | 3,110 | 2,859 | 2,865 | 357,600 | 2,865 |
2022-01-26 | 3,015 | 3,060 | 2,975 | 3,030 | 186,700 | 3,030 |
2022-01-25 | 3,155 | 3,190 | 3,010 | 3,045 | 178,900 | 3,045 |
2022-01-24 | 3,015 | 3,170 | 3,010 | 3,160 | 133,400 | 3,160 |
2022-01-21 | 3,110 | 3,125 | 3,055 | 3,105 | 158,100 | 3,105 |
2022-01-20 | 3,180 | 3,230 | 3,105 | 3,190 | 160,200 | 3,190 |
2022-01-19 | 3,305 | 3,330 | 3,170 | 3,195 | 198,000 | 3,195 |
2022-01-18 | 3,400 | 3,485 | 3,350 | 3,400 | 118,800 | 3,400 |
2022-01-17 | 3,430 | 3,465 | 3,395 | 3,410 | 70,000 | 3,410 |
2022-01-14 | 3,400 | 3,430 | 3,350 | 3,395 | 199,600 | 3,395 |
2022-01-13 | 3,545 | 3,565 | 3,495 | 3,510 | 91,800 | 3,510 |
2022-01-12 | 3,425 | 3,565 | 3,425 | 3,545 | 151,700 | 3,545 |
2022-01-11 | 3,435 | 3,465 | 3,375 | 3,375 | 137,300 | 3,375 |
2022-01-07 | 3,510 | 3,530 | 3,410 | 3,450 | 138,300 | 3,450 |
2022-01-06 | 3,510 | 3,575 | 3,460 | 3,470 | 190,400 | 3,470 |
2022-01-05 | 3,700 | 3,715 | 3,625 | 3,625 | 119,100 | 3,625 |
2022-01-04 | 3,690 | 3,745 | 3,670 | 3,745 | 144,600 | 3,745 |
分割・併合履歴 : [2021-01-28]1株→4株