4369 (株)トリケミカル研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	299	300	289	299	47,600	74.75
2011-12-29	300	301	299	299	29,900	74.75
2011-12-28	304	305	302	302	16,700	75.50
2011-12-27	311	312	304	304	13,900	76
2011-12-26	312	312	310	310	31,400	77.50
2011-12-22	307	309	301	306	14,600	76.50
2011-12-21	312	312	304	308	39,100	77
2011-12-20	307	309	300	303	16,400	75.75
2011-12-19	315	315	305	311	31,800	77.75
2011-12-16	320	321	317	317	7,500	79.25
2011-12-15	326	326	319	319	15,200	79.75
2011-12-14	324	327	322	327	19,900	81.75
2011-12-13	333	337	322	324	65,700	81
2011-12-12	343	344	334	340	39,000	85
2011-12-09	335	343	333	343	12,900	85.75
2011-12-08	345	345	340	340	26,200	85
2011-12-07	343	346	340	343	39,900	85.75
2011-12-06	354	356	342	344	81,400	86
2011-12-05	353	359	352	356	50,600	89
2011-12-02	355	362	350	352	90,000	88
2011-12-01	355	362	343	356	226,000	89
2011-11-30	392	392	386	387	45,500	96.75
2011-11-29	392	396	381	389	55,800	97.25
2011-11-28	380	394	380	390	74,800	97.50
2011-11-25	359	377	355	375	68,700	93.75
2011-11-24	354	368	350	359	32,700	89.75
2011-11-22	355	365	354	363	17,700	90.75
2011-11-21	365	365	355	365	9,500	91.25
2011-11-18	348	365	341	365	47,500	91.25
2011-11-17	351	354	342	354	45,400	88.50
2011-11-16	365	372	356	358	38,200	89.50
2011-11-15	360	370	355	370	35,700	92.50
2011-11-14	356	368	352	365	35,300	91.25
2011-11-11	345	354	338	354	27,200	88.50
2011-11-10	349	352	333	350	55,900	87.50
2011-11-09	365	370	361	364	34,800	91
2011-11-08	370	372	359	370	27,600	92.50
2011-11-07	365	370	359	370	44,100	92.50
2011-11-04	378	383	372	373	24,100	93.25
2011-11-02	377	377	371	377	30,700	94.25
2011-11-01	382	387	379	387	25,100	96.75
2011-10-31	388	394	386	392	23,500	98
2011-10-28	393	393	384	390	33,300	97.50
2011-10-27	386	388	378	384	27,600	96
2011-10-26	375	385	373	380	40,000	95
2011-10-25	387	390	380	384	29,100	96
2011-10-24	382	388	374	384	53,800	96
2011-10-21	362	385	362	385	41,500	96.25
2011-10-20	377	377	360	366	76,400	91.50
2011-10-19	399	399	379	385	97,200	96.25
2011-10-18	396	405	388	399	166,300	99.75
2011-10-17	380	413	371	406	242,000	101.50
2011-10-14	350	371	350	361	65,200	90.25
2011-10-13	368	374	351	355	75,900	88.75
2011-10-12	343	370	336	366	83,200	91.50
2011-10-11	327	343	321	336	50,300	84
2011-10-07	304	317	304	314	31,500	78.50
2011-10-06	301	307	299	299	20,500	74.75
2011-10-05	308	310	298	299	19,200	74.75
2011-10-04	302	304	297	304	27,400	76
2011-10-03	310	310	302	305	21,500	76.25
2011-09-30	318	321	311	315	28,800	78.75
2011-09-29	302	321	298	320	64,300	80
2011-09-28	317	317	306	308	34,100	77
2011-09-27	340	340	297	311	102,100	77.75
2011-09-26	320	361	315	332	101,000	83
2011-09-22	342	360	340	352	43,200	88
2011-09-21	365	368	350	354	27,400	88.50
2011-09-20	389	389	363	365	57,700	91.25
2011-09-16	380	394	380	390	23,400	97.50
2011-09-15	393	399	372	377	23,500	94.25
2011-09-14	400	400	376	392	57,000	98
2011-09-13	366	429	361	414	156,700	103.50
2011-09-12	368	369	361	361	30,500	90.25
2011-09-09	368	380	368	379	22,900	94.75
2011-09-08	387	387	377	381	37,800	95.25
2011-09-07	385	390	376	379	39,800	94.75
2011-09-06	389	392	366	373	80,500	93.25
2011-09-05	400	401	389	397	55,100	99.25
2011-09-02	422	429	403	403	128,700	100.75
2011-09-01	477	482	423	423	328,700	105.75
2011-08-31	439	462	438	453	133,500	113.25
2011-08-30	429	450	429	437	164,200	109.25
2011-08-29	435	435	422	428	93,700	107
2011-08-26	400	443	400	441	141,500	110.25
2011-08-25	389	402	380	400	34,000	100
2011-08-24	376	387	373	385	32,900	96.25
2011-08-23	379	387	368	370	29,300	92.50
2011-08-22	375	405	373	375	58,400	93.75
2011-08-19	370	398	365	387	61,000	96.75
2011-08-18	395	395	383	394	45,900	98.50
2011-08-17	399	399	381	399	39,200	99.75
2011-08-16	402	405	395	405	45,000	101.25
2011-08-15	401	403	390	402	44,500	100.50
2011-08-12	391	399	362	392	76,700	98
2011-08-11	360	393	353	385	98,200	96.25
2011-08-10	346	389	346	380	93,000	95
2011-08-09	309	347	295	341	102,800	85.25
2011-08-08	350	359	320	320	79,900	80
2011-08-05	350	373	343	363	130,400	90.75
2011-08-04	381	400	381	390	56,000	97.50
2011-08-03	376	387	370	380	61,000	95
2011-08-02	406	406	393	399	35,900	99.75
2011-08-01	403	421	398	415	48,800	103.75
2011-07-29	409	414	376	384	81,700	96
2011-07-28	405	420	405	412	55,400	103
2011-07-27	450	450	428	429	68,700	107.25
2011-07-26	455	457	446	453	40,100	113.25
2011-07-25	467	471	450	460	31,400	115
2011-07-22	470	476	452	463	65,000	115.75
2011-07-21	453	469	440	460	78,800	115
2011-07-20	449	458	439	450	64,400	112.50
2011-07-19	450	457	442	448	55,900	112
2011-07-15	475	475	451	459	136,000	114.75
2011-07-14	495	497	474	478	91,700	119.50
2011-07-13	476	495	475	491	118,600	122.75
2011-07-12	495	495	477	482	77,700	120.50
2011-07-11	503	509	485	497	70,600	124.25
2011-07-08	508	519	486	495	197,500	123.75
2011-07-07	480	528	474	495	291,600	123.75
2011-07-06	458	485	458	481	116,400	120.25
2011-07-05	458	490	439	463	347,400	115.75
2011-07-04	490	532	440	442	958,600	110.50
2011-07-01	469	469	434	452	160,200	113
2011-06-30	482	482	448	463	106,300	115.75
2011-06-29	479	485	466	474	117,800	118.50
2011-06-28	497	500	471	478	118,200	119.50
2011-06-27	496	527	485	500	290,700	125
2011-06-24	480	503	476	495	254,400	123.75
2011-06-23	448	496	441	496	280,800	124
2011-06-22	458	471	446	450	98,100	112.50
2011-06-21	448	469	435	452	108,600	113
2011-06-20	450	473	431	440	158,400	110
2011-06-17	477	494	436	461	397,300	115.25
2011-06-16	480	565	451	464	1,396,300	116
2011-06-15	515	548	465	485	645,800	121.25
2011-06-14	515	518	484	518	476,000	129.50
2011-06-13	368	438	362	438	312,400	109.50
2011-06-10	358	365	354	358	16,600	89.50
2011-06-09	366	366	351	358	9,700	89.50
2011-06-08	367	374	343	363	47,800	90.75
2011-06-07	332	375	323	367	65,300	91.75
2011-06-06	326	330	320	328	10,300	82
2011-06-03	325	333	324	329	4,400	82.25
2011-06-02	336	336	320	327	6,800	81.75
2011-06-01	355	355	325	337	76,000	84.25
2011-05-31	340	345	340	345	25,600	86.25
2011-05-30	341	342	335	335	8,000	83.75
2011-05-27	335	337	331	333	8,100	83.25
2011-05-26	330	333	320	333	9,800	83.25
2011-05-25	320	340	310	330	14,700	82.50
2011-05-24	305	307	305	307	400	76.75
2011-05-23	307	308	301	308	1,400	77
2011-05-20	300	305	300	305	8,800	76.25
2011-05-19	305	305	300	300	200	75
2011-05-18	303	304	303	304	400	76
2011-05-16	295	296	295	295	1,300	73.75
2011-05-13	302	303	296	299	4,300	74.75
2011-05-12	311	311	304	304	7,200	76
2011-05-11	318	318	310	315	2,000	78.75
2011-05-10	309	314	306	314	6,900	78.50
2011-05-09	304	310	303	310	2,600	77.50
2011-05-06	314	314	314	314	100	78.50
2011-05-02	313	313	309	309	1,500	77.25
2011-04-28	315	315	301	301	2,400	75.25
2011-04-27	295	300	295	300	1,500	75
2011-04-26	297	297	293	293	300	73.25
2011-04-25	299	303	295	295	1,900	73.75
2011-04-22	297	303	297	300	1,900	75
2011-04-21	313	313	298	305	8,900	76.25
2011-04-20	300	304	297	297	2,700	74.25
2011-04-19	292	295	292	295	800	73.75
2011-04-18	303	303	300	300	400	75
2011-04-15	305	306	303	306	3,700	76.50
2011-04-14	290	293	290	293	1,100	73.25
2011-04-13	283	289	281	289	5,400	72.25
2011-04-12	286	286	283	283	2,700	70.75
2011-04-11	283	295	282	295	1,200	73.75
2011-04-07	286	290	286	290	200	72.50
2011-04-06	290	294	290	294	700	73.50
2011-04-05	306	306	290	295	4,100	73.75
2011-04-04	298	306	298	306	7,800	76.50
2011-04-01	295	295	295	295	1,300	73.75
2011-03-31	300	300	292	292	700	73
2011-03-30	300	300	288	298	3,300	74.50
2011-03-29	300	300	285	300	7,100	75
2011-03-28	304	304	300	300	6,800	75
2011-03-25	296	301	294	299	36,300	74.75
2011-03-24	291	291	280	280	4,600	70
2011-03-23	286	300	283	291	8,700	72.75
2011-03-22	308	310	300	302	7,900	75.50
2011-03-18	268	305	268	305	5,000	76.25
2011-03-17	237	284	226	284	10,200	71
2011-03-16	250	270	236	245	21,300	61.25
2011-03-15	280	280	184	235	17,800	58.75
2011-03-14	267	267	252	264	17,000	66
2011-03-11	316	319	308	317	9,700	79.25
2011-03-10	319	319	315	319	3,400	79.75
2011-03-09	320	320	315	316	5,300	79
2011-03-08	321	324	320	320	7,400	80
2011-03-07	322	322	320	320	1,000	80
2011-03-04	321	324	320	320	15,900	80
2011-03-03	320	324	320	321	11,500	80.25
2011-03-02	326	326	320	320	2,500	80
2011-03-01	322	332	322	330	2,400	82.50
2011-02-28	334	334	320	322	3,400	80.50
2011-02-25	322	323	317	323	3,500	80.75
2011-02-24	321	321	316	316	5,400	79
2011-02-23	320	329	320	325	3,000	81.25
2011-02-22	333	340	330	330	6,400	82.50
2011-02-21	335	335	332	332	3,100	83
2011-02-18	327	340	327	335	6,300	83.75
2011-02-17	330	330	328	329	10,400	82.25
2011-02-16	330	330	323	330	22,100	82.50
2011-02-15	338	340	331	331	8,700	82.75
2011-02-14	334	335	332	333	2,200	83.25
2011-02-10	334	334	331	333	6,600	83.25
2011-02-09	349	349	335	335	1,300	83.75
2011-02-08	336	345	335	345	16,700	86.25
2011-02-07	326	337	326	333	2,200	83.25
2011-02-04	327	332	327	330	4,200	82.50
2011-02-03	332	332	329	331	1,900	82.75
2011-02-02	330	332	326	332	2,700	83
2011-02-01	310	335	310	325	16,500	81.25
2011-01-31	320	325	315	320	9,800	80
2011-01-28	340	340	321	327	9,000	81.75
2011-01-27	342	342	335	341	2,400	85.25
2011-01-26	348	349	340	347	8,600	86.75
2011-01-25	343	346	335	340	31,900	85
2011-01-24	346	355	330	342	24,800	85.50
2011-01-21	374	375	360	361	28,400	90.25
2011-01-20	370	385	360	365	68,200	91.25
2011-01-19	337	355	335	355	16,900	88.75
2011-01-18	340	345	338	345	9,100	86.25
2011-01-17	340	349	325	341	15,200	85.25
2011-01-14	311	345	308	345	26,400	86.25
2011-01-13	311	311	306	311	4,300	77.75
2011-01-12	306	310	304	310	13,600	77.50
2011-01-11	310	316	306	306	3,000	76.50
2011-01-07	306	311	302	309	4,700	77.25
2011-01-06	303	306	300	300	3,500	75
2011-01-05	301	305	301	302	3,300	75.50
2011-01-04	318	318	306	306	1,200	76.50

分割・併合履歴： [2021-01-28]1株→4株

4369 (株)トリケミカル研究所 の時系列データ [2011年度]

4369 (株)トリケミカル研究所の時系列データ [2011年度]