4369 (株)トリケミカル研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	300	305	300	305	800	76.25
2010-12-29	301	301	300	301	2,100	75.25
2010-12-28	310	310	305	305	2,800	76.25
2010-12-27	310	310	301	310	4,900	77.50
2010-12-24	310	310	305	305	1,200	76.25
2010-12-22	315	315	308	315	1,400	78.75
2010-12-21	310	316	295	316	3,600	79
2010-12-20	316	317	310	310	2,700	77.50
2010-12-17	306	315	305	315	2,900	78.75
2010-12-16	319	319	319	319	100	79.75
2010-12-15	320	320	305	310	2,500	77.50
2010-12-14	310	310	310	310	100	77.50
2010-12-13	303	311	300	311	2,100	77.75
2010-12-10	305	310	303	303	1,600	75.75
2010-12-09	305	306	305	305	1,400	76.25
2010-12-08	319	319	308	317	3,700	79.25
2010-12-07	317	317	317	317	800	79.25
2010-12-06	325	325	310	320	3,300	80
2010-12-03	320	320	318	318	4,200	79.50
2010-12-02	320	327	318	320	11,700	80
2010-12-01	312	320	300	317	27,400	79.25
2010-11-30	308	308	293	293	3,000	73.25
2010-11-29	309	309	305	307	2,500	76.75
2010-11-26	291	297	291	296	1,500	74
2010-11-25	284	291	280	291	2,700	72.75
2010-11-24	271	280	271	280	600	70
2010-11-22	267	272	267	272	800	68
2010-11-19	261	261	259	259	1,600	64.75
2010-11-18	267	267	265	265	300	66.25
2010-11-17	260	261	260	261	200	65.25
2010-11-16	258	258	257	257	200	64.25
2010-11-15	268	268	252	260	1,900	65
2010-11-12	259	264	259	264	800	66
2010-11-11	259	260	258	260	700	65
2010-11-10	259	259	256	256	200	64
2010-11-09	251	259	251	259	1,600	64.75
2010-11-08	246	250	246	250	2,000	62.50
2010-11-05	249	249	245	246	4,100	61.50
2010-11-01	245	249	245	248	500	62
2010-10-29	266	266	266	266	400	66.50
2010-10-28	268	268	262	262	2,700	65.50
2010-10-27	255	260	255	259	700	64.75
2010-10-25	256	256	249	251	1,200	62.75
2010-10-22	251	251	248	248	5,200	62
2010-10-21	252	260	252	252	800	63
2010-10-20	252	252	252	252	100	63
2010-10-19	250	250	250	250	200	62.50
2010-10-15	252	252	250	250	4,500	62.50
2010-10-14	258	258	252	252	500	63
2010-10-13	251	251	250	250	2,200	62.50
2010-10-12	251	252	250	250	3,300	62.50
2010-10-08	254	255	253	254	3,700	63.50
2010-10-07	243	252	243	252	1,400	63
2010-10-06	251	251	246	247	1,900	61.75
2010-10-05	252	252	250	250	1,800	62.50
2010-10-04	253	253	250	250	5,400	62.50
2010-10-01	261	261	261	261	100	65.25
2010-09-30	270	275	261	261	4,000	65.25
2010-09-29	271	273	271	271	3,400	67.75
2010-09-28	273	273	262	265	3,200	66.25
2010-09-27	274	274	260	260	5,800	65
2010-09-24	274	280	272	274	3,400	68.50
2010-09-22	287	287	279	286	1,400	71.50
2010-09-21	290	290	288	288	500	72
2010-09-17	288	290	288	290	1,800	72.50
2010-09-16	293	293	290	290	1,100	72.50
2010-09-15	294	295	294	295	1,400	73.75
2010-09-14	294	294	294	294	100	73.50
2010-09-13	289	290	289	290	600	72.50
2010-09-10	293	293	286	288	5,000	72
2010-09-09	285	294	285	288	2,000	72
2010-09-08	285	300	285	299	1,100	74.75
2010-09-07	305	305	305	305	100	76.25
2010-09-06	297	305	297	305	800	76.25
2010-09-03	294	300	294	297	800	74.25
2010-09-02	307	307	291	293	1,900	73.25
2010-09-01	290	307	285	307	9,200	76.75
2010-08-31	315	315	310	310	1,800	77.50
2010-08-30	338	338	313	320	4,900	80
2010-08-27	310	310	310	310	800	77.50
2010-08-26	310	311	310	311	200	77.75
2010-08-25	299	314	281	314	7,600	78.50
2010-08-24	314	314	303	303	5,100	75.75
2010-08-23	315	315	315	315	100	78.75
2010-08-20	321	321	310	310	3,400	77.50
2010-08-19	322	322	322	322	100	80.50
2010-08-18	320	320	320	320	400	80
2010-08-16	340	340	328	328	900	82
2010-08-13	335	335	335	335	100	83.75
2010-08-12	339	339	335	335	200	83.75
2010-08-11	340	348	338	348	2,000	87
2010-08-10	330	331	323	324	1,700	81
2010-08-06	323	350	323	342	2,300	85.50
2010-08-05	336	336	320	325	8,900	81.25
2010-08-04	350	350	348	348	1,200	87
2010-08-03	350	353	350	353	200	88.25
2010-08-02	349	350	341	350	2,400	87.50
2010-07-30	349	349	348	348	1,300	87
2010-07-29	353	353	350	350	2,500	87.50
2010-07-28	365	365	355	355	2,000	88.75
2010-07-27	353	353	350	351	2,500	87.75
2010-07-26	351	351	349	350	7,300	87.50
2010-07-23	354	354	354	354	100	88.50
2010-07-22	350	350	350	350	7,500	87.50
2010-07-21	350	358	350	350	3,900	87.50
2010-07-20	350	350	346	349	8,400	87.25
2010-07-16	350	351	350	350	6,700	87.50
2010-07-15	356	356	348	349	8,100	87.25
2010-07-14	349	350	345	350	3,400	87.50
2010-07-13	335	341	330	341	4,300	85.25
2010-07-12	331	335	320	327	5,500	81.75
2010-07-09	332	332	330	330	500	82.50
2010-07-08	330	340	330	330	2,500	82.50
2010-07-07	341	341	326	326	2,300	81.50
2010-07-06	348	354	337	341	5,700	85.25
2010-07-05	350	350	330	348	6,500	87
2010-07-02	311	320	311	316	3,700	79
2010-07-01	308	329	308	315	3,400	78.75
2010-06-30	335	335	332	332	2,400	83
2010-06-29	340	360	336	336	10,100	84
2010-06-28	355	355	340	340	4,100	85
2010-06-25	332	337	330	337	4,200	84.25
2010-06-24	340	340	330	331	1,400	82.75
2010-06-23	349	349	330	337	5,200	84.25
2010-06-22	345	353	345	347	3,900	86.75
2010-06-21	354	355	342	342	5,200	85.50
2010-06-18	343	349	327	349	3,100	87.25
2010-06-17	346	346	330	335	2,800	83.75
2010-06-16	348	348	345	346	4,200	86.50
2010-06-15	360	360	346	351	3,100	87.75
2010-06-14	359	360	350	350	2,800	87.50
2010-06-11	353	353	350	351	1,900	87.75
2010-06-10	336	360	336	341	1,600	85.25
2010-06-09	358	358	324	330	9,500	82.50
2010-06-08	361	362	350	360	6,300	90
2010-06-07	357	365	355	355	4,800	88.75
2010-06-04	360	363	360	361	5,900	90.25
2010-06-02	345	356	342	349	3,600	87.25
2010-06-01	378	378	352	355	13,800	88.75
2010-05-31	367	373	359	371	9,200	92.75
2010-05-28	363	375	343	351	8,700	87.75
2010-05-27	353	353	330	350	2,700	87.50
2010-05-26	353	360	324	340	5,700	85
2010-05-25	353	353	325	337	2,700	84.25
2010-05-24	334	337	330	337	2,800	84.25
2010-05-21	315	337	315	329	4,700	82.25
2010-05-20	318	334	311	327	2,500	81.75
2010-05-19	305	310	288	310	28,100	77.50
2010-05-18	310	318	301	318	5,200	79.50
2010-05-17	321	329	300	304	37,600	76
2010-05-14	361	364	323	323	22,500	80.75
2010-05-13	364	373	363	365	1,200	91.25
2010-05-12	363	375	360	372	14,900	93
2010-05-11	380	380	362	374	6,400	93.50
2010-05-10	380	380	361	379	3,300	94.75
2010-05-07	380	383	360	383	14,700	95.75
2010-05-06	380	385	380	381	11,700	95.25
2010-04-30	382	389	380	382	6,600	95.50
2010-04-28	388	388	380	380	8,900	95
2010-04-27	388	390	385	387	3,100	96.75
2010-04-26	389	389	358	388	7,000	97
2010-04-23	380	384	380	381	8,900	95.25
2010-04-22	380	387	380	381	2,700	95.25
2010-04-21	382	386	380	384	27,100	96
2010-04-20	388	390	382	382	3,600	95.50
2010-04-19	395	395	383	393	18,600	98.25
2010-04-16	391	400	389	395	10,600	98.75
2010-04-15	399	400	391	400	10,500	100
2010-04-14	402	403	382	382	12,800	95.50
2010-04-13	398	398	380	389	22,200	97.25
2010-04-12	403	410	400	402	23,900	100.50
2010-04-09	400	403	400	400	10,300	100
2010-04-08	408	408	396	405	25,800	101.25
2010-04-07	387	405	383	405	35,300	101.25
2010-04-06	389	389	380	382	8,800	95.50
2010-04-05	381	385	381	382	24,200	95.50
2010-04-02	378	378	370	378	4,100	94.50
2010-04-01	375	379	371	379	3,600	94.75
2010-03-31	373	380	371	375	6,600	93.75
2010-03-30	383	383	371	375	2,100	93.75
2010-03-29	385	385	384	384	9,400	96
2010-03-26	370	370	360	369	5,000	92.25
2010-03-25	375	375	370	370	5,100	92.50
2010-03-24	370	371	370	371	5,200	92.75
2010-03-23	378	378	365	370	2,400	92.50
2010-03-19	368	376	365	370	15,900	92.50
2010-03-18	360	360	359	360	8,700	90
2010-03-17	356	360	347	360	11,200	90
2010-03-16	349	355	347	355	36,200	88.75
2010-03-15	354	369	354	369	6,100	92.25
2010-03-12	364	364	353	357	12,100	89.25
2010-03-11	379	379	364	364	5,100	91
2010-03-10	364	379	364	379	21,000	94.75
2010-03-09	354	364	354	357	4,500	89.25
2010-03-08	355	363	351	353	5,600	88.25
2010-03-05	371	371	351	353	6,800	88.25
2010-03-04	368	373	360	363	3,600	90.75
2010-03-03	366	366	360	360	9,000	90
2010-03-02	385	385	365	365	6,800	91.25
2010-03-01	357	380	357	375	19,700	93.75
2010-02-26	355	357	355	356	10,200	89
2010-02-25	355	359	355	356	9,000	89
2010-02-24	357	357	350	355	9,000	88.75
2010-02-23	356	356	355	355	2,300	88.75
2010-02-22	352	355	351	351	1,800	87.75
2010-02-19	360	360	351	351	10,600	87.75
2010-02-18	360	361	351	360	900	90
2010-02-17	351	360	351	360	8,600	90
2010-02-16	354	354	350	352	4,600	88
2010-02-15	353	354	350	354	6,500	88.50
2010-02-12	350	351	350	350	4,200	87.50
2010-02-10	350	351	350	350	17,500	87.50
2010-02-09	350	351	350	351	6,000	87.75
2010-02-08	350	351	350	351	5,700	87.75
2010-02-05	350	350	349	350	22,100	87.50
2010-02-04	350	350	345	350	10,000	87.50
2010-02-03	355	355	349	350	18,600	87.50
2010-02-02	350	356	350	355	4,600	88.75
2010-02-01	350	358	350	350	11,900	87.50
2010-01-29	350	355	350	350	14,700	87.50
2010-01-28	358	358	350	350	8,100	87.50
2010-01-27	350	354	342	349	26,300	87.25
2010-01-26	358	360	350	350	9,900	87.50
2010-01-25	351	355	350	351	11,400	87.75
2010-01-22	352	354	352	352	1,800	88
2010-01-21	351	356	350	356	13,000	89
2010-01-20	354	354	349	353	35,400	88.25
2010-01-19	350	356	339	356	23,800	89
2010-01-18	356	356	350	351	6,000	87.75
2010-01-15	358	360	352	360	10,100	90
2010-01-14	362	362	350	352	14,000	88
2010-01-13	350	361	350	360	17,800	90
2010-01-12	345	347	341	345	15,700	86.25
2010-01-08	344	346	340	342	13,600	85.50
2010-01-07	346	346	340	340	33,200	85
2010-01-06	340	347	340	340	26,500	85
2010-01-05	338	350	335	340	45,400	85
2010-01-04	309	338	309	328	28,200	82

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 [2010年度]

4369 (株)トリケミカル研究所の時系列データ [2010年度]