4369 (株)トリケミカル研究所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	300	303	300	303	9,900	75.75
2009-12-29	303	308	301	302	4,100	75.50
2009-12-28	310	310	300	300	8,600	75
2009-12-25	310	310	300	301	26,400	75.25
2009-12-24	310	312	300	301	43,800	75.25
2009-12-22	253	320	253	295	48,300	73.75
2009-12-21	253	259	250	253	15,100	63.25
2009-12-18	239	264	239	258	24,600	64.50
2009-12-17	231	238	231	235	3,500	58.75
2009-12-16	230	235	230	230	6,900	57.50
2009-12-15	232	232	224	230	4,300	57.50
2009-12-14	232	232	221	225	7,200	56.25
2009-12-11	233	235	226	228	10,200	57
2009-12-10	235	235	235	235	4,000	58.75
2009-12-09	233	237	228	235	9,100	58.75
2009-12-08	233	237	228	233	5,600	58.25
2009-12-07	237	242	235	240	11,700	60
2009-12-04	224	229	222	227	6,000	56.75
2009-12-03	220	226	220	222	48,100	55.50
2009-12-02	221	224	211	212	26,400	53
2009-12-01	220	224	208	217	44,500	54.25
2009-11-30	250	250	230	234	13,100	58.50
2009-11-27	220	224	219	220	10,900	55
2009-11-26	231	238	223	223	9,900	55.75
2009-11-25	250	253	221	221	34,300	55.25
2009-11-24	242	254	235	245	12,400	61.25
2009-11-20	235	265	235	247	13,700	61.75
2009-11-19	270	270	252	255	12,900	63.75
2009-11-18	250	260	220	260	26,700	65
2009-11-17	285	285	250	255	9,800	63.75
2009-11-16	292	295	275	285	7,800	71.25
2009-11-13	286	286	270	272	11,000	68
2009-11-12	291	299	274	286	9,100	71.50
2009-11-11	300	301	286	286	5,900	71.50
2009-11-10	298	299	288	298	14,300	74.50
2009-11-09	290	297	288	297	7,100	74.25
2009-11-06	294	301	294	301	6,100	75.25
2009-11-05	308	310	296	298	8,800	74.50
2009-11-04	320	320	306	308	14,300	77
2009-11-02	302	311	302	311	10,400	77.75
2009-10-30	325	325	303	307	19,000	76.75
2009-10-29	310	320	305	320	16,200	80
2009-10-28	338	338	324	325	4,200	81.25
2009-10-27	333	335	328	328	2,500	82
2009-10-26	334	342	322	328	7,400	82
2009-10-23	345	345	327	329	8,800	82.25
2009-10-22	343	345	338	340	2,300	85
2009-10-21	326	350	326	348	12,300	87
2009-10-20	333	340	333	334	5,400	83.50
2009-10-19	339	340	325	336	3,000	84
2009-10-16	373	373	335	339	25,800	84.75
2009-10-15	375	376	356	371	14,700	92.75
2009-10-14	380	384	355	356	26,900	89
2009-10-13	355	367	345	365	16,200	91.25
2009-10-09	337	348	335	345	8,500	86.25
2009-10-08	323	335	323	335	6,300	83.75
2009-10-07	329	330	318	322	4,400	80.50
2009-10-06	304	330	304	318	10,900	79.50
2009-10-05	299	324	299	301	20,300	75.25
2009-10-02	310	311	298	301	34,900	75.25
2009-10-01	347	349	318	320	22,200	80
2009-09-30	345	352	337	347	20,600	86.75
2009-09-29	330	350	329	350	14,000	87.50
2009-09-28	352	352	329	333	20,700	83.25
2009-09-25	354	359	350	359	12,200	89.75
2009-09-24	365	365	353	359	30,300	89.75
2009-09-18	370	373	365	373	11,200	93.25
2009-09-17	370	380	366	379	20,000	94.75
2009-09-16	380	391	366	385	22,900	96.25
2009-09-15	386	389	373	375	34,500	93.75
2009-09-14	418	418	386	387	30,300	96.75
2009-09-11	426	426	414	418	29,200	104.50
2009-09-10	421	430	420	430	30,200	107.50
2009-09-09	439	440	410	425	53,000	106.25
2009-09-08	451	457	429	439	57,500	109.75
2009-09-07	453	460	441	458	72,000	114.50
2009-09-04	440	455	435	448	137,900	112
2009-09-03	420	435	420	424	111,700	106
2009-09-02	418	419	396	413	135,500	103.25
2009-09-01	421	440	411	421	320,000	105.25
2009-08-31	465	498	450	479	232,400	119.75
2009-08-28	451	475	430	449	127,300	112.25
2009-08-27	403	475	388	465	182,200	116.25
2009-08-26	380	401	380	400	47,600	100
2009-08-25	381	385	373	377	24,600	94.25
2009-08-24	356	384	356	381	53,500	95.25
2009-08-21	345	363	339	363	34,800	90.75
2009-08-20	353	353	336	340	26,600	85
2009-08-19	367	367	355	355	5,000	88.75
2009-08-18	355	368	353	367	12,600	91.75
2009-08-17	369	370	356	370	9,900	92.50
2009-08-14	356	368	356	368	9,800	92
2009-08-13	362	370	360	370	9,100	92.50
2009-08-12	370	372	356	370	13,800	92.50
2009-08-11	386	386	352	370	30,300	92.50
2009-08-10	340	400	325	371	163,700	92.75
2009-08-07	322	335	315	329	44,900	82.25
2009-08-06	300	327	298	327	58,500	81.75
2009-08-05	296	300	293	299	19,300	74.75
2009-08-04	298	301	293	299	13,000	74.75
2009-08-03	289	297	286	296	10,300	74
2009-07-31	299	300	286	289	13,800	72.25
2009-07-30	278	298	278	290	18,500	72.50
2009-07-29	287	287	279	283	3,200	70.75
2009-07-28	288	289	281	289	12,400	72.25
2009-07-27	288	288	279	281	8,000	70.25
2009-07-24	285	288	278	286	9,800	71.50
2009-07-23	289	289	275	283	5,400	70.75
2009-07-22	280	290	274	289	8,500	72.25
2009-07-21	269	281	269	280	6,100	70
2009-07-17	269	269	260	265	3,100	66.25
2009-07-16	260	270	258	264	11,100	66
2009-07-15	278	278	260	270	4,700	67.50
2009-07-14	256	263	256	263	3,000	65.75
2009-07-13	257	263	251	251	14,200	62.75
2009-07-10	275	276	266	267	6,400	66.75
2009-07-09	269	275	262	275	4,100	68.75
2009-07-08	275	278	262	274	12,900	68.50
2009-07-07	291	295	271	285	22,100	71.25
2009-07-06	296	298	291	292	6,600	73
2009-07-03	287	300	281	298	22,900	74.50
2009-07-02	307	317	295	304	49,300	76
2009-07-01	280	315	274	303	133,200	75.75
2009-06-30	263	279	263	279	16,100	69.75
2009-06-29	266	266	262	263	10,600	65.75
2009-06-26	253	257	253	256	13,300	64
2009-06-25	254	254	250	253	6,700	63.25
2009-06-24	254	257	245	250	15,600	62.50
2009-06-23	256	256	244	250	20,700	62.50
2009-06-22	255	261	255	260	5,100	65
2009-06-19	263	263	250	254	13,400	63.50
2009-06-18	252	258	248	256	24,500	64
2009-06-17	245	267	244	267	30,100	66.75
2009-06-16	257	263	249	259	53,300	64.75
2009-06-15	288	288	263	265	71,200	66.25
2009-06-12	287	294	287	288	16,900	72
2009-06-11	294	294	283	289	33,500	72.25
2009-06-10	291	299	281	295	49,300	73.75
2009-06-09	310	310	287	294	57,300	73.50
2009-06-08	272	315	272	310	128,400	77.50
2009-06-05	269	275	268	274	17,500	68.50
2009-06-04	269	269	265	269	17,600	67.25
2009-06-03	267	277	261	269	32,300	67.25
2009-06-02	273	276	259	265	49,700	66.25
2009-06-01	268	275	258	271	53,500	67.75
2009-05-29	265	276	265	275	28,100	68.75
2009-05-28	276	280	267	272	16,100	68
2009-05-27	274	280	270	273	37,600	68.25
2009-05-26	271	275	263	271	28,500	67.75
2009-05-25	277	282	265	273	27,000	68.25
2009-05-22	245	277	245	271	25,100	67.75
2009-05-21	255	256	250	256	22,200	64
2009-05-20	265	275	250	264	22,500	66
2009-05-19	239	272	236	272	31,300	68
2009-05-18	249	249	230	234	26,000	58.50
2009-05-15	249	259	242	250	16,500	62.50
2009-05-14	250	258	232	236	48,300	59
2009-05-13	277	277	230	260	81,600	65
2009-05-12	273	328	272	278	129,800	69.50
2009-05-11	234	290	233	290	122,700	72.50
2009-05-08	199	234	195	226	51,700	56.50
2009-05-07	197	199	192	195	21,000	48.75
2009-05-01	185	193	178	187	17,500	46.75
2009-04-30	187	188	184	187	9,600	46.75
2009-04-28	192	194	183	183	27,000	45.75
2009-04-27	191	198	191	193	20,800	48.25
2009-04-24	192	194	190	191	16,900	47.75
2009-04-23	193	194	189	194	20,000	48.50
2009-04-22	197	198	191	192	21,500	48
2009-04-21	195	199	192	192	15,800	48
2009-04-20	196	200	195	200	24,000	50
2009-04-17	190	195	188	194	14,200	48.50
2009-04-16	182	198	182	196	16,300	49
2009-04-15	186	189	179	182	24,500	45.50
2009-04-14	205	205	181	181	35,200	45.25
2009-04-13	198	203	197	200	26,200	50
2009-04-10	203	205	193	195	21,000	48.75
2009-04-09	193	205	187	198	56,800	49.50
2009-04-08	182	191	182	191	14,400	47.75
2009-04-07	183	190	179	182	15,900	45.50
2009-04-06	185	190	177	190	24,000	47.50
2009-04-03	183	186	177	182	38,800	45.50
2009-04-02	169	189	169	174	51,900	43.50
2009-04-01	170	172	162	168	27,300	42
2009-03-31	155	172	150	168	39,700	42
2009-03-30	158	158	150	151	18,200	37.75
2009-03-27	145	155	144	148	52,000	37
2009-03-26	144	151	138	142	42,100	35.50
2009-03-25	151	151	142	142	9,400	35.50
2009-03-24	148	161	146	146	40,300	36.50
2009-03-23	142	151	141	146	19,600	36.50
2009-03-19	143	146	140	141	13,800	35.25
2009-03-18	144	149	140	140	46,800	35
2009-03-17	149	150	140	149	67,400	37.25
2009-03-16	152	154	137	153	110,700	38.25
2009-03-13	168	185	163	179	98,500	44.75
2009-03-12	175	175	164	171	81,700	42.75
2009-03-11	193	194	153	172	309,300	43
2009-03-10	138	173	135	173	284,200	43.25
2009-03-09	128	129	123	123	10,900	30.75
2009-03-06	134	134	128	129	3,800	32.25
2009-03-05	130	135	130	134	5,900	33.50
2009-03-04	127	133	127	131	3,300	32.75
2009-03-03	139	139	120	131	23,500	32.75
2009-03-02	136	140	130	140	16,000	35
2009-02-27	127	132	127	132	9,800	33
2009-02-26	128	128	128	128	500	32
2009-02-25	120	122	118	118	15,900	29.50
2009-02-24	116	119	116	118	5,500	29.50
2009-02-23	119	119	117	118	11,100	29.50
2009-02-20	120	122	119	120	7,000	30
2009-02-19	123	123	119	119	10,800	29.75
2009-02-18	123	125	122	125	7,600	31.25
2009-02-17	127	127	124	125	5,800	31.25
2009-02-16	129	129	124	127	9,100	31.75
2009-02-13	128	129	124	124	9,100	31
2009-02-12	131	132	124	128	21,100	32
2009-02-10	131	133	130	132	3,400	33
2009-02-09	132	133	130	131	9,300	32.75
2009-02-06	134	134	130	134	5,700	33.50
2009-02-05	134	136	130	130	7,900	32.50
2009-02-04	133	138	132	134	4,000	33.50
2009-02-03	135	138	133	133	15,900	33.25
2009-02-02	134	138	131	133	19,300	33.25
2009-01-30	137	141	131	139	13,000	34.75
2009-01-29	141	141	137	139	22,600	34.75
2009-01-28	142	143	140	141	10,000	35.25
2009-01-27	127	140	127	138	17,000	34.50
2009-01-26	138	138	132	134	9,400	33.50
2009-01-23	134	135	131	133	6,200	33.25
2009-01-22	132	134	132	133	15,500	33.25
2009-01-21	132	137	132	135	13,500	33.75
2009-01-20	141	141	136	137	12,100	34.25
2009-01-19	140	141	136	140	18,800	35
2009-01-16	140	141	135	140	20,600	35
2009-01-15	139	144	137	141	27,900	35.25
2009-01-14	140	144	137	143	26,600	35.75
2009-01-13	146	150	140	144	48,200	36
2009-01-09	148	152	145	150	26,400	37.50
2009-01-08	146	151	146	150	28,900	37.50
2009-01-07	147	150	141	150	57,000	37.50
2009-01-06	137	152	137	148	87,500	37
2009-01-05	141	144	135	140	54,900	35

分割・併合履歴： [2021-01-28]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4369 (株)トリケミカル研究所 の時系列データ [2009年度]

4369 (株)トリケミカル研究所の時系列データ [2009年度]