4369 (株)トリケミカル研究所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 555 | 564 | 552 | 552 | 11,000 | 138 |
| 2007-12-27 | 582 | 610 | 555 | 555 | 81,000 | 138.75 |
| 2007-12-26 | 520 | 523 | 520 | 520 | 7,000 | 130 |
| 2007-12-25 | 524 | 524 | 495 | 502 | 9,000 | 125.50 |
| 2007-12-21 | 505 | 505 | 480 | 490 | 49,000 | 122.50 |
| 2007-12-20 | 520 | 530 | 505 | 505 | 26,000 | 126.25 |
| 2007-12-19 | 553 | 553 | 520 | 530 | 20,000 | 132.50 |
| 2007-12-18 | 550 | 553 | 550 | 553 | 3,000 | 138.25 |
| 2007-12-17 | 577 | 594 | 570 | 570 | 6,000 | 142.50 |
| 2007-12-14 | 585 | 600 | 585 | 587 | 16,000 | 146.75 |
| 2007-12-13 | 585 | 600 | 582 | 595 | 10,000 | 148.75 |
| 2007-12-12 | 600 | 600 | 591 | 592 | 9,000 | 148 |
| 2007-12-11 | 613 | 613 | 600 | 601 | 9,000 | 150.25 |
| 2007-12-10 | 588 | 625 | 588 | 613 | 13,000 | 153.25 |
| 2007-12-07 | 599 | 599 | 579 | 580 | 8,000 | 145 |
| 2007-12-06 | 602 | 602 | 566 | 599 | 22,000 | 149.75 |
| 2007-12-05 | 635 | 635 | 600 | 600 | 7,000 | 150 |
| 2007-12-04 | 640 | 640 | 635 | 635 | 7,000 | 158.75 |
| 2007-12-03 | 640 | 640 | 622 | 631 | 10,000 | 157.75 |
| 2007-11-30 | 650 | 655 | 640 | 640 | 9,000 | 160 |
| 2007-11-29 | 650 | 651 | 650 | 650 | 17,000 | 162.50 |
| 2007-11-28 | 645 | 650 | 645 | 650 | 4,000 | 162.50 |
| 2007-11-27 | 641 | 641 | 640 | 640 | 4,000 | 160 |
| 2007-11-26 | 650 | 650 | 650 | 650 | 2,000 | 162.50 |
| 2007-11-22 | 645 | 646 | 640 | 646 | 3,000 | 161.50 |
| 2007-11-20 | 640 | 640 | 640 | 640 | 7,000 | 160 |
| 2007-11-19 | 666 | 666 | 665 | 665 | 12,000 | 166.25 |
| 2007-11-16 | 670 | 670 | 645 | 665 | 6,000 | 166.25 |
| 2007-11-15 | 691 | 694 | 690 | 690 | 14,000 | 172.50 |
| 2007-11-14 | 680 | 690 | 680 | 690 | 4,000 | 172.50 |
| 2007-11-13 | 665 | 667 | 665 | 665 | 8,000 | 166.25 |
| 2007-11-12 | 670 | 670 | 660 | 660 | 20,000 | 165 |
| 2007-11-09 | 651 | 670 | 651 | 670 | 2,000 | 167.50 |
| 2007-11-08 | 652 | 653 | 640 | 650 | 33,000 | 162.50 |
| 2007-11-07 | 678 | 681 | 665 | 670 | 42,000 | 167.50 |
| 2007-11-06 | 697 | 700 | 675 | 675 | 53,000 | 168.75 |
| 2007-11-05 | 705 | 710 | 690 | 697 | 22,000 | 174.25 |
| 2007-11-02 | 700 | 705 | 690 | 705 | 11,000 | 176.25 |
| 2007-11-01 | 710 | 722 | 695 | 700 | 21,000 | 175 |
| 2007-10-31 | 680 | 690 | 680 | 690 | 6,000 | 172.50 |
| 2007-10-30 | 691 | 692 | 670 | 673 | 26,000 | 168.25 |
| 2007-10-29 | 712 | 712 | 684 | 691 | 33,000 | 172.75 |
| 2007-10-26 | 720 | 722 | 686 | 722 | 41,000 | 180.50 |
| 2007-10-25 | 760 | 769 | 720 | 739 | 66,000 | 184.75 |
| 2007-10-24 | 750 | 769 | 740 | 750 | 58,000 | 187.50 |
| 2007-10-23 | 775 | 775 | 740 | 740 | 55,000 | 185 |
| 2007-10-22 | 700 | 755 | 692 | 755 | 28,000 | 188.75 |
| 2007-10-19 | 760 | 775 | 741 | 750 | 167,000 | 187.50 |
| 2007-10-18 | 735 | 754 | 704 | 750 | 103,000 | 187.50 |
| 2007-10-17 | 685 | 735 | 680 | 731 | 116,000 | 182.75 |
| 2007-10-16 | 682 | 692 | 660 | 680 | 74,000 | 170 |
| 2007-10-15 | 640 | 713 | 640 | 685 | 242,000 | 171.25 |
| 2007-10-12 | 600 | 625 | 596 | 616 | 49,000 | 154 |
| 2007-10-11 | 624 | 624 | 594 | 594 | 69,000 | 148.50 |
| 2007-10-10 | 631 | 639 | 601 | 624 | 47,000 | 156 |
| 2007-10-09 | 585 | 660 | 585 | 625 | 158,000 | 156.25 |
| 2007-10-05 | 590 | 595 | 577 | 579 | 28,000 | 144.75 |
| 2007-10-04 | 597 | 597 | 575 | 587 | 61,000 | 146.75 |
| 2007-10-03 | 580 | 581 | 568 | 577 | 80,000 | 144.25 |
| 2007-10-02 | 600 | 600 | 562 | 570 | 104,000 | 142.50 |
| 2007-10-01 | 615 | 615 | 592 | 600 | 85,000 | 150 |
| 2007-09-28 | 620 | 625 | 605 | 611 | 70,000 | 152.75 |
| 2007-09-27 | 600 | 600 | 575 | 596 | 22,000 | 149 |
| 2007-09-26 | 575 | 602 | 575 | 600 | 67,000 | 150 |
| 2007-09-25 | 545 | 568 | 545 | 568 | 80,000 | 142 |
| 2007-09-21 | 561 | 565 | 520 | 540 | 92,000 | 135 |
| 2007-09-20 | 578 | 584 | 545 | 579 | 109,000 | 144.75 |
| 2007-09-19 | 620 | 640 | 575 | 594 | 156,000 | 148.50 |
| 2007-09-18 | 583 | 623 | 583 | 623 | 262,000 | 155.75 |
| 2007-09-14 | 550 | 554 | 500 | 523 | 58,000 | 130.75 |
| 2007-09-13 | 630 | 630 | 530 | 531 | 278,000 | 132.75 |
| 2007-09-12 | 653 | 653 | 630 | 630 | 15,000 | 157.50 |
| 2007-09-11 | 675 | 675 | 642 | 660 | 26,000 | 165 |
| 2007-09-10 | 667 | 690 | 660 | 670 | 35,000 | 167.50 |
| 2007-09-07 | 700 | 710 | 680 | 700 | 24,000 | 175 |
| 2007-09-06 | 671 | 698 | 666 | 698 | 13,000 | 174.50 |
| 2007-09-05 | 713 | 723 | 670 | 671 | 55,000 | 167.75 |
| 2007-09-04 | 711 | 735 | 681 | 715 | 81,000 | 178.75 |
| 2007-09-03 | 665 | 713 | 642 | 712 | 66,000 | 178 |
| 2007-08-31 | 658 | 674 | 640 | 659 | 46,000 | 164.75 |
| 2007-08-30 | 685 | 685 | 646 | 660 | 61,000 | 165 |
| 2007-08-29 | 625 | 677 | 620 | 670 | 42,000 | 167.50 |
| 2007-08-28 | 631 | 680 | 611 | 662 | 83,000 | 165.50 |
| 2007-08-27 | 696 | 699 | 645 | 645 | 53,000 | 161.25 |
| 2007-08-24 | 704 | 704 | 656 | 676 | 101,000 | 169 |
| 2007-08-23 | 718 | 738 | 694 | 719 | 207,000 | 179.75 |
| 2007-08-22 | 629 | 679 | 600 | 679 | 113,000 | 169.75 |
| 2007-08-21 | 641 | 664 | 595 | 623 | 161,000 | 155.75 |
| 2007-08-20 | 697 | 729 | 620 | 666 | 120,000 | 166.50 |
| 2007-08-17 | 751 | 773 | 641 | 677 | 287,000 | 169.25 |
| 2007-08-16 | 779 | 792 | 722 | 735 | 507,000 | 183.75 |
| 2007-08-15 | 710 | 799 | 691 | 780 | 749,000 | 195 |
| 2007-08-14 | 649 | 729 | 630 | 729 | 321,000 | 182.25 |
| 2007-08-13 | 587 | 633 | 576 | 629 | 166,000 | 157.25 |
| 2007-08-10 | 565 | 567 | 530 | 567 | 100,000 | 141.75 |
| 2007-08-09 | 574 | 585 | 503 | 575 | 239,000 | 143.75 |
| 2007-08-08 | 573 | 639 | 550 | 556 | 425,000 | 139 |
| 2007-08-07 | 708 | 718 | 590 | 590 | 1,452,000 | 147.50 |
| 2007-08-06 | 689 | 749 | 670 | 690 | 2,852,000 | 172.50 |
| 2007-08-03 | 640 | 740 | 640 | 740 | 7,270,000 | 185 |
分割・併合履歴 ： [2021-01-28]1株→4株
