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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 139 | 140 | 133 | 134 | 26,600 | 33.50 |
| 2008-12-29 | 136 | 140 | 131 | 140 | 46,500 | 35 |
| 2008-12-26 | 124 | 135 | 122 | 135 | 84,200 | 33.75 |
| 2008-12-25 | 121 | 124 | 120 | 121 | 61,200 | 30.25 |
| 2008-12-24 | 120 | 130 | 120 | 123 | 155,600 | 30.75 |
| 2008-12-22 | 118 | 140 | 118 | 140 | 148,700 | 35 |
| 2008-12-19 | 133 | 146 | 128 | 132 | 185,500 | 33 |
| 2008-12-18 | 149 | 150 | 136 | 148 | 132,800 | 37 |
| 2008-12-17 | 162 | 163 | 143 | 154 | 70,200 | 38.50 |
| 2008-12-16 | 161 | 166 | 161 | 166 | 15,100 | 41.50 |
| 2008-12-15 | 162 | 167 | 162 | 167 | 5,400 | 41.75 |
| 2008-12-12 | 166 | 166 | 161 | 163 | 5,200 | 40.75 |
| 2008-12-11 | 165 | 172 | 165 | 170 | 16,100 | 42.50 |
| 2008-12-10 | 165 | 169 | 162 | 169 | 9,400 | 42.25 |
| 2008-12-09 | 168 | 169 | 162 | 167 | 3,300 | 41.75 |
| 2008-12-08 | 165 | 168 | 158 | 168 | 8,000 | 42 |
| 2008-12-05 | 159 | 159 | 155 | 157 | 11,800 | 39.25 |
| 2008-12-04 | 166 | 166 | 160 | 160 | 7,300 | 40 |
| 2008-12-03 | 167 | 167 | 160 | 160 | 17,600 | 40 |
| 2008-12-02 | 168 | 170 | 161 | 169 | 24,200 | 42.25 |
| 2008-12-01 | 175 | 175 | 166 | 170 | 45,800 | 42.50 |
| 2008-11-28 | 170 | 173 | 166 | 171 | 22,100 | 42.75 |
| 2008-11-27 | 165 | 165 | 159 | 161 | 2,600 | 40.25 |
| 2008-11-26 | 155 | 163 | 152 | 163 | 7,400 | 40.75 |
| 2008-11-25 | 167 | 168 | 165 | 165 | 8,300 | 41.25 |
| 2008-11-21 | 153 | 159 | 150 | 159 | 18,000 | 39.75 |
| 2008-11-20 | 167 | 167 | 160 | 163 | 17,100 | 40.75 |
| 2008-11-19 | 174 | 174 | 166 | 170 | 9,800 | 42.50 |
| 2008-11-18 | 169 | 173 | 166 | 172 | 7,500 | 43 |
| 2008-11-17 | 174 | 180 | 169 | 170 | 6,500 | 42.50 |
| 2008-11-14 | 174 | 177 | 169 | 170 | 4,100 | 42.50 |
| 2008-11-13 | 174 | 174 | 165 | 173 | 41,200 | 43.25 |
| 2008-11-12 | 171 | 180 | 168 | 173 | 18,500 | 43.25 |
| 2008-11-11 | 174 | 174 | 170 | 170 | 17,400 | 42.50 |
| 2008-11-10 | 180 | 180 | 170 | 171 | 12,000 | 42.75 |
| 2008-11-07 | 165 | 175 | 165 | 175 | 21,100 | 43.75 |
| 2008-11-06 | 172 | 175 | 167 | 172 | 18,800 | 43 |
| 2008-11-05 | 184 | 187 | 173 | 180 | 87,300 | 45 |
| 2008-11-04 | 165 | 180 | 165 | 180 | 32,500 | 45 |
| 2008-10-31 | 155 | 172 | 152 | 165 | 33,800 | 41.25 |
| 2008-10-30 | 151 | 157 | 149 | 152 | 32,900 | 38 |
| 2008-10-29 | 167 | 169 | 150 | 152 | 32,100 | 38 |
| 2008-10-28 | 155 | 170 | 150 | 152 | 29,100 | 38 |
| 2008-10-27 | 172 | 175 | 151 | 156 | 38,500 | 39 |
| 2008-10-24 | 183 | 185 | 176 | 180 | 34,000 | 45 |
| 2008-10-23 | 182 | 193 | 182 | 187 | 30,200 | 46.75 |
| 2008-10-22 | 190 | 191 | 185 | 190 | 30,800 | 47.50 |
| 2008-10-21 | 200 | 200 | 183 | 189 | 95,500 | 47.25 |
| 2008-10-20 | 190 | 204 | 190 | 202 | 267,200 | 50.50 |
| 2008-10-17 | 286 | 306 | 259 | 270 | 26,400 | 67.50 |
| 2008-10-16 | 266 | 290 | 260 | 280 | 25,600 | 70 |
| 2008-10-15 | 302 | 302 | 280 | 301 | 30,300 | 75.25 |
| 2008-10-14 | 280 | 308 | 262 | 301 | 120,900 | 75.25 |
| 2008-10-10 | 244 | 258 | 214 | 249 | 89,300 | 62.25 |
| 2008-10-09 | 280 | 285 | 265 | 274 | 42,800 | 68.50 |
| 2008-10-08 | 295 | 298 | 265 | 285 | 52,100 | 71.25 |
| 2008-10-07 | 297 | 320 | 290 | 311 | 28,600 | 77.75 |
| 2008-10-06 | 335 | 340 | 319 | 321 | 31,300 | 80.25 |
| 2008-10-03 | 352 | 358 | 345 | 351 | 26,500 | 87.75 |
| 2008-10-02 | 355 | 374 | 350 | 372 | 31,400 | 93 |
| 2008-10-01 | 352 | 362 | 343 | 346 | 20,900 | 86.50 |
| 2008-09-30 | 352 | 362 | 333 | 362 | 26,600 | 90.50 |
| 2008-09-29 | 385 | 385 | 366 | 372 | 28,600 | 93 |
| 2008-09-26 | 410 | 410 | 380 | 385 | 20,100 | 96.25 |
| 2008-09-25 | 406 | 411 | 396 | 409 | 18,000 | 102.25 |
| 2008-09-24 | 390 | 401 | 390 | 395 | 16,000 | 98.75 |
| 2008-09-22 | 420 | 425 | 386 | 405 | 29,200 | 101.25 |
| 2008-09-19 | 432 | 432 | 406 | 415 | 21,300 | 103.75 |
| 2008-09-18 | 395 | 424 | 386 | 420 | 30,700 | 105 |
| 2008-09-17 | 445 | 472 | 410 | 420 | 59,700 | 105 |
| 2008-09-16 | 410 | 435 | 392 | 426 | 100,800 | 106.50 |
| 2008-09-12 | 365 | 448 | 360 | 440 | 207,500 | 110 |
| 2008-09-11 | 344 | 370 | 344 | 370 | 18,700 | 92.50 |
| 2008-09-10 | 339 | 341 | 321 | 339 | 13,000 | 84.75 |
| 2008-09-09 | 347 | 347 | 335 | 336 | 20,900 | 84 |
| 2008-09-08 | 345 | 360 | 345 | 353 | 23,200 | 88.25 |
| 2008-09-05 | 335 | 350 | 335 | 345 | 25,400 | 86.25 |
| 2008-09-04 | 347 | 354 | 340 | 353 | 15,200 | 88.25 |
| 2008-09-03 | 352 | 355 | 350 | 354 | 6,500 | 88.50 |
| 2008-09-02 | 365 | 365 | 350 | 355 | 32,200 | 88.75 |
| 2008-09-01 | 377 | 377 | 360 | 365 | 13,100 | 91.25 |
| 2008-08-29 | 368 | 383 | 357 | 380 | 11,800 | 95 |
| 2008-08-28 | 390 | 390 | 355 | 367 | 40,400 | 91.75 |
| 2008-08-27 | 392 | 394 | 382 | 392 | 11,800 | 98 |
| 2008-08-26 | 395 | 412 | 388 | 392 | 38,900 | 98 |
| 2008-08-25 | 360 | 393 | 356 | 391 | 29,100 | 97.75 |
| 2008-08-22 | 341 | 350 | 330 | 345 | 82,100 | 86.25 |
| 2008-08-21 | 389 | 390 | 350 | 350 | 65,600 | 87.50 |
| 2008-08-20 | 390 | 396 | 389 | 396 | 5,800 | 99 |
| 2008-08-19 | 401 | 405 | 391 | 392 | 17,400 | 98 |
| 2008-08-18 | 410 | 411 | 403 | 403 | 15,300 | 100.75 |
| 2008-08-15 | 408 | 431 | 404 | 410 | 19,000 | 102.50 |
| 2008-08-14 | 405 | 410 | 400 | 408 | 16,200 | 102 |
| 2008-08-13 | 400 | 404 | 398 | 404 | 6,100 | 101 |
| 2008-08-12 | 400 | 404 | 396 | 404 | 23,800 | 101 |
| 2008-08-11 | 401 | 405 | 399 | 400 | 19,700 | 100 |
| 2008-08-08 | 400 | 410 | 395 | 405 | 38,800 | 101.25 |
| 2008-08-07 | 399 | 406 | 395 | 400 | 24,400 | 100 |
| 2008-08-06 | 411 | 415 | 398 | 405 | 29,300 | 101.25 |
| 2008-08-05 | 420 | 420 | 399 | 406 | 26,400 | 101.50 |
| 2008-08-04 | 430 | 442 | 414 | 425 | 21,100 | 106.25 |
| 2008-08-01 | 456 | 456 | 431 | 442 | 12,700 | 110.50 |
| 2008-07-31 | 470 | 472 | 448 | 456 | 16,600 | 114 |
| 2008-07-30 | 492 | 492 | 475 | 479 | 8,500 | 119.75 |
| 2008-07-29 | 477 | 490 | 470 | 489 | 4,400 | 122.25 |
| 2008-07-28 | 498 | 498 | 480 | 481 | 2,700 | 120.25 |
| 2008-07-25 | 492 | 492 | 463 | 483 | 61,800 | 120.75 |
| 2008-07-24 | 490 | 519 | 490 | 511 | 5,700 | 127.75 |
| 2008-07-23 | 485 | 504 | 485 | 488 | 14,400 | 122 |
| 2008-07-22 | 510 | 510 | 480 | 485 | 24,000 | 121.25 |
| 2008-07-18 | 519 | 519 | 487 | 500 | 15,600 | 125 |
| 2008-07-17 | 502 | 509 | 502 | 509 | 2,900 | 127.25 |
| 2008-07-16 | 498 | 505 | 489 | 500 | 4,000 | 125 |
| 2008-07-15 | 510 | 518 | 490 | 518 | 15,100 | 129.50 |
| 2008-07-14 | 520 | 525 | 509 | 510 | 13,800 | 127.50 |
| 2008-07-11 | 526 | 540 | 526 | 535 | 4,400 | 133.75 |
| 2008-07-10 | 550 | 550 | 520 | 533 | 7,300 | 133.25 |
| 2008-07-09 | 557 | 561 | 552 | 555 | 8,900 | 138.75 |
| 2008-07-08 | 573 | 573 | 561 | 561 | 6,400 | 140.25 |
| 2008-07-07 | 605 | 605 | 573 | 573 | 2,500 | 143.25 |
| 2008-07-04 | 600 | 600 | 570 | 585 | 7,300 | 146.25 |
| 2008-07-03 | 584 | 600 | 582 | 600 | 4,300 | 150 |
| 2008-07-02 | 610 | 610 | 590 | 610 | 17,100 | 152.50 |
| 2008-07-01 | 576 | 610 | 562 | 610 | 11,000 | 152.50 |
| 2008-06-30 | 586 | 586 | 576 | 578 | 6,700 | 144.50 |
| 2008-06-27 | 577 | 578 | 515 | 576 | 13,900 | 144 |
| 2008-06-26 | 583 | 594 | 581 | 581 | 7,700 | 145.25 |
| 2008-06-25 | 595 | 595 | 571 | 581 | 11,600 | 145.25 |
| 2008-06-24 | 624 | 624 | 570 | 596 | 28,900 | 149 |
| 2008-06-23 | 616 | 628 | 602 | 628 | 13,800 | 157 |
| 2008-06-20 | 641 | 655 | 638 | 645 | 13,800 | 161.25 |
| 2008-06-19 | 686 | 686 | 641 | 660 | 13,300 | 165 |
| 2008-06-18 | 672 | 695 | 668 | 680 | 34,100 | 170 |
| 2008-06-17 | 643 | 680 | 641 | 672 | 33,500 | 168 |
| 2008-06-16 | 630 | 659 | 630 | 645 | 28,500 | 161.25 |
| 2008-06-13 | 624 | 640 | 621 | 626 | 5,500 | 156.50 |
| 2008-06-12 | 626 | 645 | 611 | 642 | 13,500 | 160.50 |
| 2008-06-11 | 618 | 646 | 610 | 646 | 15,300 | 161.50 |
| 2008-06-10 | 665 | 667 | 600 | 620 | 23,700 | 155 |
| 2008-06-09 | 640 | 683 | 631 | 663 | 13,000 | 165.75 |
| 2008-06-06 | 665 | 683 | 656 | 660 | 23,500 | 165 |
| 2008-06-05 | 655 | 686 | 654 | 660 | 71,200 | 165 |
| 2008-06-04 | 686 | 686 | 645 | 654 | 67,400 | 163.50 |
| 2008-06-03 | 695 | 700 | 687 | 695 | 44,700 | 173.75 |
| 2008-06-02 | 740 | 760 | 693 | 697 | 67,400 | 174.25 |
| 2008-05-30 | 830 | 850 | 740 | 777 | 74,400 | 194.25 |
| 2008-05-29 | 840 | 840 | 830 | 840 | 14,100 | 210 |
| 2008-05-28 | 840 | 844 | 835 | 844 | 13,900 | 211 |
| 2008-05-27 | 805 | 825 | 802 | 811 | 9,700 | 202.75 |
| 2008-05-26 | 859 | 859 | 802 | 825 | 7,400 | 206.25 |
| 2008-05-23 | 839 | 855 | 839 | 852 | 12,800 | 213 |
| 2008-05-22 | 786 | 849 | 758 | 849 | 22,600 | 212.25 |
| 2008-05-21 | 811 | 815 | 795 | 799 | 17,900 | 199.75 |
| 2008-05-20 | 812 | 834 | 801 | 834 | 15,300 | 208.50 |
| 2008-05-19 | 862 | 862 | 803 | 840 | 21,900 | 210 |
| 2008-05-16 | 860 | 870 | 852 | 861 | 13,200 | 215.25 |
| 2008-05-15 | 857 | 875 | 857 | 860 | 20,200 | 215 |
| 2008-05-14 | 860 | 860 | 845 | 848 | 6,500 | 212 |
| 2008-05-13 | 868 | 868 | 841 | 863 | 11,300 | 215.75 |
| 2008-05-12 | 850 | 875 | 840 | 850 | 8,800 | 212.50 |
| 2008-05-09 | 882 | 882 | 841 | 855 | 8,100 | 213.75 |
| 2008-05-08 | 846 | 880 | 831 | 880 | 17,300 | 220 |
| 2008-05-07 | 877 | 877 | 826 | 836 | 28,200 | 209 |
| 2008-05-02 | 890 | 896 | 870 | 887 | 24,600 | 221.75 |
| 2008-05-01 | 894 | 915 | 890 | 891 | 25,200 | 222.75 |
| 2008-04-30 | 909 | 910 | 900 | 905 | 24,400 | 226.25 |
| 2008-04-28 | 890 | 914 | 890 | 905 | 45,100 | 226.25 |
| 2008-04-25 | 910 | 924 | 880 | 881 | 55,200 | 220.25 |
| 2008-04-24 | 915 | 918 | 880 | 911 | 44,000 | 227.75 |
| 2008-04-23 | 881 | 889 | 857 | 885 | 90,800 | 221.25 |
| 2008-04-22 | 860 | 900 | 856 | 894 | 58,500 | 223.50 |
| 2008-04-21 | 911 | 967 | 835 | 850 | 281,000 | 212.50 |
| 2008-04-18 | 898 | 904 | 840 | 899 | 50,600 | 224.75 |
| 2008-04-17 | 860 | 942 | 791 | 899 | 159,900 | 224.75 |
| 2008-04-16 | 817 | 850 | 817 | 850 | 117,200 | 212.50 |
| 2008-04-15 | 729 | 790 | 729 | 787 | 41,100 | 196.75 |
| 2008-04-14 | 666 | 726 | 645 | 726 | 19,800 | 181.50 |
| 2008-04-11 | 681 | 700 | 668 | 675 | 32,200 | 168.75 |
| 2008-04-10 | 644 | 710 | 625 | 671 | 46,000 | 167.75 |
| 2008-04-09 | 727 | 727 | 635 | 665 | 70,700 | 166.25 |
| 2008-04-08 | 779 | 790 | 710 | 725 | 58,600 | 181.25 |
| 2008-04-07 | 726 | 783 | 725 | 769 | 108,500 | 192.25 |
| 2008-04-04 | 811 | 871 | 714 | 716 | 227,400 | 179 |
| 2008-04-03 | 725 | 805 | 724 | 781 | 352,500 | 195.25 |
| 2008-04-02 | 691 | 760 | 691 | 705 | 136,800 | 176.25 |
| 2008-04-01 | 700 | 718 | 670 | 673 | 43,300 | 168.25 |
| 2008-03-31 | 700 | 795 | 665 | 719 | 161,300 | 179.75 |
| 2008-03-28 | 659 | 727 | 650 | 710 | 127,300 | 177.50 |
| 2008-03-27 | 586 | 640 | 586 | 629 | 114,200 | 157.25 |
| 2008-03-26 | 533 | 580 | 520 | 575 | 32,800 | 143.75 |
| 2008-03-25 | 492 | 561 | 492 | 520 | 47,200 | 130 |
| 2008-03-24 | 490 | 491 | 476 | 481 | 25,800 | 120.25 |
| 2008-03-21 | 461 | 495 | 461 | 489 | 17,700 | 122.25 |
| 2008-03-19 | 491 | 500 | 440 | 455 | 31,700 | 113.75 |
| 2008-03-18 | 504 | 509 | 470 | 489 | 17,500 | 122.25 |
| 2008-03-17 | 490 | 502 | 452 | 499 | 50,600 | 124.75 |
| 2008-03-14 | 451 | 523 | 440 | 510 | 132,400 | 127.50 |
| 2008-03-13 | 404 | 443 | 404 | 443 | 16,000 | 110.75 |
| 2008-03-12 | 375 | 404 | 375 | 395 | 2,900 | 98.75 |
| 2008-03-11 | 360 | 366 | 360 | 366 | 6,500 | 91.50 |
| 2008-03-10 | 387 | 387 | 370 | 370 | 600 | 92.50 |
| 2008-03-06 | 405 | 405 | 382 | 401 | 10,900 | 100.25 |
| 2008-03-05 | 414 | 420 | 391 | 400 | 6,800 | 100 |
| 2008-03-04 | 445 | 445 | 400 | 409 | 11,300 | 102.25 |
| 2008-03-03 | 453 | 453 | 450 | 450 | 2,900 | 112.50 |
| 2008-02-29 | 471 | 472 | 470 | 470 | 7,000 | 117.50 |
| 2008-02-28 | 481 | 483 | 470 | 470 | 16,000 | 117.50 |
| 2008-02-27 | 476 | 477 | 475 | 477 | 5,000 | 119.25 |
| 2008-02-26 | 475 | 475 | 475 | 475 | 2,000 | 118.75 |
| 2008-02-25 | 478 | 478 | 475 | 475 | 6,000 | 118.75 |
| 2008-02-22 | 470 | 475 | 470 | 475 | 10,000 | 118.75 |
| 2008-02-20 | 471 | 471 | 471 | 471 | 2,000 | 117.75 |
| 2008-02-19 | 472 | 476 | 471 | 471 | 4,000 | 117.75 |
| 2008-02-18 | 478 | 480 | 470 | 476 | 12,000 | 119 |
| 2008-02-15 | 480 | 480 | 470 | 470 | 3,000 | 117.50 |
| 2008-02-14 | 485 | 485 | 480 | 485 | 13,000 | 121.25 |
| 2008-02-13 | 485 | 485 | 485 | 485 | 6,000 | 121.25 |
| 2008-02-08 | 490 | 500 | 490 | 494 | 6,000 | 123.50 |
| 2008-02-07 | 491 | 491 | 481 | 481 | 4,000 | 120.25 |
| 2008-02-06 | 505 | 510 | 500 | 501 | 18,000 | 125.25 |
| 2008-02-05 | 510 | 510 | 503 | 505 | 9,000 | 126.25 |
| 2008-02-01 | 510 | 510 | 507 | 510 | 5,000 | 127.50 |
| 2008-01-30 | 540 | 541 | 540 | 540 | 9,000 | 135 |
| 2008-01-29 | 530 | 540 | 530 | 540 | 9,000 | 135 |
| 2008-01-28 | 505 | 530 | 505 | 530 | 4,000 | 132.50 |
| 2008-01-25 | 510 | 510 | 497 | 500 | 11,000 | 125 |
| 2008-01-24 | 500 | 500 | 486 | 486 | 4,000 | 121.50 |
| 2008-01-23 | 490 | 493 | 480 | 485 | 24,000 | 121.25 |
| 2008-01-22 | 490 | 490 | 490 | 490 | 3,000 | 122.50 |
| 2008-01-21 | 490 | 495 | 489 | 490 | 20,000 | 122.50 |
| 2008-01-18 | 508 | 515 | 508 | 515 | 11,000 | 128.75 |
| 2008-01-17 | 502 | 520 | 502 | 506 | 8,000 | 126.50 |
| 2008-01-16 | 505 | 505 | 490 | 495 | 16,000 | 123.75 |
| 2008-01-15 | 520 | 520 | 520 | 520 | 2,000 | 130 |
| 2008-01-11 | 550 | 550 | 521 | 521 | 3,000 | 130.25 |
| 2008-01-10 | 570 | 570 | 540 | 540 | 8,000 | 135 |
| 2008-01-09 | 540 | 569 | 520 | 569 | 12,000 | 142.25 |
| 2008-01-08 | 530 | 545 | 530 | 545 | 6,000 | 136.25 |
| 2008-01-07 | 519 | 520 | 500 | 520 | 7,000 | 130 |
| 2008-01-04 | 521 | 522 | 521 | 521 | 6,000 | 130.25 |
分割・併合履歴 ： [2021-01-28]1株→4株
