4369 (株)トリケミカル研究所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3013914013313426,60033.50
2008-12-2913614013114046,50035
2008-12-2612413512213584,20033.75
2008-12-2512112412012161,20030.25
2008-12-24120130120123155,60030.75
2008-12-22118140118140148,70035
2008-12-19133146128132185,50033
2008-12-18149150136148132,80037
2008-12-1716216314315470,20038.50
2008-12-1616116616116615,10041.50
2008-12-151621671621675,40041.75
2008-12-121661661611635,20040.75
2008-12-1116517216517016,10042.50
2008-12-101651691621699,40042.25
2008-12-091681691621673,30041.75
2008-12-081651681581688,00042
2008-12-0515915915515711,80039.25
2008-12-041661661601607,30040
2008-12-0316716716016017,60040
2008-12-0216817016116924,20042.25
2008-12-0117517516617045,80042.50
2008-11-2817017316617122,10042.75
2008-11-271651651591612,60040.25
2008-11-261551631521637,40040.75
2008-11-251671681651658,30041.25
2008-11-2115315915015918,00039.75
2008-11-2016716716016317,10040.75
2008-11-191741741661709,80042.50
2008-11-181691731661727,50043
2008-11-171741801691706,50042.50
2008-11-141741771691704,10042.50
2008-11-1317417416517341,20043.25
2008-11-1217118016817318,50043.25
2008-11-1117417417017017,40042.50
2008-11-1018018017017112,00042.75
2008-11-0716517516517521,10043.75
2008-11-0617217516717218,80043
2008-11-0518418717318087,30045
2008-11-0416518016518032,50045
2008-10-3115517215216533,80041.25
2008-10-3015115714915232,90038
2008-10-2916716915015232,10038
2008-10-2815517015015229,10038
2008-10-2717217515115638,50039
2008-10-2418318517618034,00045
2008-10-2318219318218730,20046.75
2008-10-2219019118519030,80047.50
2008-10-2120020018318995,50047.25
2008-10-20190204190202267,20050.50
2008-10-1728630625927026,40067.50
2008-10-1626629026028025,60070
2008-10-1530230228030130,30075.25
2008-10-14280308262301120,90075.25
2008-10-1024425821424989,30062.25
2008-10-0928028526527442,80068.50
2008-10-0829529826528552,10071.25
2008-10-0729732029031128,60077.75
2008-10-0633534031932131,30080.25
2008-10-0335235834535126,50087.75
2008-10-0235537435037231,40093
2008-10-0135236234334620,90086.50
2008-09-3035236233336226,60090.50
2008-09-2938538536637228,60093
2008-09-2641041038038520,10096.25
2008-09-2540641139640918,000102.25
2008-09-2439040139039516,00098.75
2008-09-2242042538640529,200101.25
2008-09-1943243240641521,300103.75
2008-09-1839542438642030,700105
2008-09-1744547241042059,700105
2008-09-16410435392426100,800106.50
2008-09-12365448360440207,500110
2008-09-1134437034437018,70092.50
2008-09-1033934132133913,00084.75
2008-09-0934734733533620,90084
2008-09-0834536034535323,20088.25
2008-09-0533535033534525,40086.25
2008-09-0434735434035315,20088.25
2008-09-033523553503546,50088.50
2008-09-0236536535035532,20088.75
2008-09-0137737736036513,10091.25
2008-08-2936838335738011,80095
2008-08-2839039035536740,40091.75
2008-08-2739239438239211,80098
2008-08-2639541238839238,90098
2008-08-2536039335639129,10097.75
2008-08-2234135033034582,10086.25
2008-08-2138939035035065,60087.50
2008-08-203903963893965,80099
2008-08-1940140539139217,40098
2008-08-1841041140340315,300100.75
2008-08-1540843140441019,000102.50
2008-08-1440541040040816,200102
2008-08-134004043984046,100101
2008-08-1240040439640423,800101
2008-08-1140140539940019,700100
2008-08-0840041039540538,800101.25
2008-08-0739940639540024,400100
2008-08-0641141539840529,300101.25
2008-08-0542042039940626,400101.50
2008-08-0443044241442521,100106.25
2008-08-0145645643144212,700110.50
2008-07-3147047244845616,600114
2008-07-304924924754798,500119.75
2008-07-294774904704894,400122.25
2008-07-284984984804812,700120.25
2008-07-2549249246348361,800120.75
2008-07-244905194905115,700127.75
2008-07-2348550448548814,400122
2008-07-2251051048048524,000121.25
2008-07-1851951948750015,600125
2008-07-175025095025092,900127.25
2008-07-164985054895004,000125
2008-07-1551051849051815,100129.50
2008-07-1452052550951013,800127.50
2008-07-115265405265354,400133.75
2008-07-105505505205337,300133.25
2008-07-095575615525558,900138.75
2008-07-085735735615616,400140.25
2008-07-076056055735732,500143.25
2008-07-046006005705857,300146.25
2008-07-035846005826004,300150
2008-07-0261061059061017,100152.50
2008-07-0157661056261011,000152.50
2008-06-305865865765786,700144.50
2008-06-2757757851557613,900144
2008-06-265835945815817,700145.25
2008-06-2559559557158111,600145.25
2008-06-2462462457059628,900149
2008-06-2361662860262813,800157
2008-06-2064165563864513,800161.25
2008-06-1968668664166013,300165
2008-06-1867269566868034,100170
2008-06-1764368064167233,500168
2008-06-1663065963064528,500161.25
2008-06-136246406216265,500156.50
2008-06-1262664561164213,500160.50
2008-06-1161864661064615,300161.50
2008-06-1066566760062023,700155
2008-06-0964068363166313,000165.75
2008-06-0666568365666023,500165
2008-06-0565568665466071,200165
2008-06-0468668664565467,400163.50
2008-06-0369570068769544,700173.75
2008-06-0274076069369767,400174.25
2008-05-3083085074077774,400194.25
2008-05-2984084083084014,100210
2008-05-2884084483584413,900211
2008-05-278058258028119,700202.75
2008-05-268598598028257,400206.25
2008-05-2383985583985212,800213
2008-05-2278684975884922,600212.25
2008-05-2181181579579917,900199.75
2008-05-2081283480183415,300208.50
2008-05-1986286280384021,900210
2008-05-1686087085286113,200215.25
2008-05-1585787585786020,200215
2008-05-148608608458486,500212
2008-05-1386886884186311,300215.75
2008-05-128508758408508,800212.50
2008-05-098828828418558,100213.75
2008-05-0884688083188017,300220
2008-05-0787787782683628,200209
2008-05-0289089687088724,600221.75
2008-05-0189491589089125,200222.75
2008-04-3090991090090524,400226.25
2008-04-2889091489090545,100226.25
2008-04-2591092488088155,200220.25
2008-04-2491591888091144,000227.75
2008-04-2388188985788590,800221.25
2008-04-2286090085689458,500223.50
2008-04-21911967835850281,000212.50
2008-04-1889890484089950,600224.75
2008-04-17860942791899159,900224.75
2008-04-16817850817850117,200212.50
2008-04-1572979072978741,100196.75
2008-04-1466672664572619,800181.50
2008-04-1168170066867532,200168.75
2008-04-1064471062567146,000167.75
2008-04-0972772763566570,700166.25
2008-04-0877979071072558,600181.25
2008-04-07726783725769108,500192.25
2008-04-04811871714716227,400179
2008-04-03725805724781352,500195.25
2008-04-02691760691705136,800176.25
2008-04-0170071867067343,300168.25
2008-03-31700795665719161,300179.75
2008-03-28659727650710127,300177.50
2008-03-27586640586629114,200157.25
2008-03-2653358052057532,800143.75
2008-03-2549256149252047,200130
2008-03-2449049147648125,800120.25
2008-03-2146149546148917,700122.25
2008-03-1949150044045531,700113.75
2008-03-1850450947048917,500122.25
2008-03-1749050245249950,600124.75
2008-03-14451523440510132,400127.50
2008-03-1340444340444316,000110.75
2008-03-123754043753952,90098.75
2008-03-113603663603666,50091.50
2008-03-1038738737037060092.50
2008-03-0640540538240110,900100.25
2008-03-054144203914006,800100
2008-03-0444544540040911,300102.25
2008-03-034534534504502,900112.50
2008-02-294714724704707,000117.50
2008-02-2848148347047016,000117.50
2008-02-274764774754775,000119.25
2008-02-264754754754752,000118.75
2008-02-254784784754756,000118.75
2008-02-2247047547047510,000118.75
2008-02-204714714714712,000117.75
2008-02-194724764714714,000117.75
2008-02-1847848047047612,000119
2008-02-154804804704703,000117.50
2008-02-1448548548048513,000121.25
2008-02-134854854854856,000121.25
2008-02-084905004904946,000123.50
2008-02-074914914814814,000120.25
2008-02-0650551050050118,000125.25
2008-02-055105105035059,000126.25
2008-02-015105105075105,000127.50
2008-01-305405415405409,000135
2008-01-295305405305409,000135
2008-01-285055305055304,000132.50
2008-01-2551051049750011,000125
2008-01-245005004864864,000121.50
2008-01-2349049348048524,000121.25
2008-01-224904904904903,000122.50
2008-01-2149049548949020,000122.50
2008-01-1850851550851511,000128.75
2008-01-175025205025068,000126.50
2008-01-1650550549049516,000123.75
2008-01-155205205205202,000130
2008-01-115505505215213,000130.25
2008-01-105705705405408,000135
2008-01-0954056952056912,000142.25
2008-01-085305455305456,000136.25
2008-01-075195205005207,000130
2008-01-045215225215216,000130.25

分割・併合履歴 : [2021-01-28]1株→4株