4369 (株)トリケミカル研究所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	167	167	163	163	25,700	40.75
2012-12-27	164	165	162	164	17,200	41
2012-12-26	163	164	161	164	8,600	41
2012-12-25	164	164	162	163	11,300	40.75
2012-12-21	164	164	161	163	16,300	40.75
2012-12-20	164	166	160	161	46,900	40.25
2012-12-19	162	166	161	165	17,300	41.25
2012-12-18	161	162	159	162	22,800	40.50
2012-12-17	167	167	160	161	57,400	40.25
2012-12-14	163	189	161	161	551,500	40.25
2012-12-13	160	161	158	158	47,800	39.50
2012-12-12	157	158	156	158	21,000	39.50
2012-12-11	158	158	156	156	35,400	39
2012-12-10	158	159	157	158	27,900	39.50
2012-12-07	156	156	155	156	19,700	39
2012-12-06	155	156	154	155	21,100	38.75
2012-12-05	154	155	153	154	26,600	38.50
2012-12-04	156	156	153	155	54,500	38.75
2012-12-03	157	160	153	157	217,200	39.25
2012-11-30	181	181	165	173	70,200	43.25
2012-11-29	181	186	173	178	119,500	44.50
2012-11-28	170	214	170	182	1,808,700	45.50
2012-11-27	165	165	161	165	8,600	41.25
2012-11-26	166	168	163	163	18,900	40.75
2012-11-22	161	164	160	163	17,600	40.75
2012-11-21	160	162	159	160	3,800	40
2012-11-20	160	166	157	159	25,000	39.75
2012-11-19	160	161	157	157	8,800	39.25
2012-11-16	159	160	157	159	6,300	39.75
2012-11-15	158	160	157	158	12,800	39.50
2012-11-14	154	157	154	156	7,400	39
2012-11-13	157	160	153	153	18,500	38.25
2012-11-12	158	158	156	158	7,200	39.50
2012-11-09	158	160	158	158	5,400	39.50
2012-11-08	159	160	157	159	5,900	39.75
2012-11-07	164	164	159	159	12,100	39.75
2012-11-06	170	170	162	162	7,900	40.50
2012-11-05	165	169	165	166	12,800	41.50
2012-11-02	162	163	161	163	9,300	40.75
2012-11-01	160	161	160	160	7,900	40
2012-10-31	159	161	158	158	8,600	39.50
2012-10-30	165	165	159	159	13,600	39.75
2012-10-29	170	170	164	164	26,500	41
2012-10-26	164	165	160	165	42,900	41.25
2012-10-25	163	195	160	160	324,900	40
2012-10-24	159	162	158	160	20,600	40
2012-10-23	160	160	156	158	10,000	39.50
2012-10-22	155	162	155	160	27,100	40
2012-10-19	156	157	155	155	9,000	38.75
2012-10-18	156	157	155	157	6,700	39.25
2012-10-17	155	156	155	155	2,200	38.75
2012-10-16	155	156	153	156	4,000	39
2012-10-15	157	157	153	155	2,000	38.75
2012-10-12	157	157	154	154	5,600	38.50
2012-10-11	155	157	154	157	4,700	39.25
2012-10-10	161	161	155	156	13,300	39
2012-10-09	156	163	156	163	14,100	40.75
2012-10-05	154	158	154	156	8,700	39
2012-10-04	155	157	151	154	5,100	38.50
2012-10-03	155	155	152	154	3,300	38.50
2012-10-02	152	156	152	156	4,800	39
2012-10-01	155	156	153	153	7,900	38.25
2012-09-28	159	159	154	156	9,800	39
2012-09-27	155	157	153	157	6,100	39.25
2012-09-26	154	156	154	155	5,500	38.75
2012-09-25	159	159	154	155	7,200	38.75
2012-09-24	158	159	156	156	4,500	39
2012-09-21	156	158	156	157	2,700	39.25
2012-09-20	158	158	156	158	4,100	39.50
2012-09-19	159	160	157	159	7,800	39.75
2012-09-18	167	169	159	161	16,300	40.25
2012-09-14	156	164	156	162	21,600	40.50
2012-09-13	154	158	153	158	4,200	39.50
2012-09-12	156	157	152	155	4,700	38.75
2012-09-11	157	157	153	154	2,400	38.50
2012-09-10	155	158	152	157	5,600	39.25
2012-09-07	156	158	153	155	6,000	38.75
2012-09-06	157	158	154	155	4,200	38.75
2012-09-05	154	160	154	155	11,500	38.75
2012-09-04	158	160	156	156	8,200	39
2012-09-03	167	168	158	159	30,800	39.75
2012-08-31	170	171	165	171	22,100	42.75
2012-08-30	174	179	171	175	10,700	43.75
2012-08-29	175	175	170	170	9,500	42.50
2012-08-28	175	175	168	175	17,500	43.75
2012-08-27	176	177	172	174	13,700	43.50
2012-08-24	176	176	170	171	16,300	42.75
2012-08-23	175	176	171	173	20,700	43.25
2012-08-22	180	184	173	179	50,700	44.75
2012-08-21	200	200	181	185	205,600	46.25
2012-08-20	162	202	162	202	513,000	50.50
2012-08-17	151	153	148	152	8,200	38
2012-08-16	152	154	152	153	4,100	38.25
2012-08-15	156	156	150	152	5,700	38
2012-08-14	151	155	150	151	2,800	37.75
2012-08-13	155	155	149	153	3,100	38.25
2012-08-10	151	155	148	148	17,800	37
2012-08-09	158	161	155	155	3,600	38.75
2012-08-08	162	162	158	158	4,100	39.50
2012-08-07	160	162	160	162	300	40.50
2012-08-06	163	168	159	159	7,800	39.75
2012-08-03	162	165	159	164	6,500	41
2012-08-02	161	162	161	161	500	40.25
2012-08-01	160	161	159	161	600	40.25
2012-07-31	162	167	159	159	11,500	39.75
2012-07-30	162	171	154	169	21,200	42.25
2012-07-27	150	155	147	153	20,100	38.25
2012-07-26	154	158	153	155	5,800	38.75
2012-07-25	156	164	154	158	15,700	39.50
2012-07-24	155	156	149	153	29,600	38.25
2012-07-23	171	171	161	161	13,500	40.25
2012-07-20	171	173	171	171	4,900	42.75
2012-07-19	170	175	170	170	4,600	42.50
2012-07-18	171	172	168	168	8,000	42
2012-07-17	173	174	170	171	7,900	42.75
2012-07-13	168	172	168	169	15,400	42.25
2012-07-12	177	177	170	170	57,700	42.50
2012-07-11	180	181	177	177	32,300	44.25
2012-07-10	181	182	179	179	16,600	44.75
2012-07-09	181	183	176	179	80,300	44.75
2012-07-06	195	195	187	187	38,100	46.75
2012-07-05	196	198	191	193	14,600	48.25
2012-07-04	198	199	196	196	25,100	49
2012-07-03	198	200	197	197	23,800	49.25
2012-07-02	200	201	197	197	32,700	49.25
2012-06-29	202	209	194	199	88,100	49.75
2012-06-28	235	238	202	202	145,200	50.50
2012-06-27	205	242	204	229	145,000	57.25
2012-06-26	209	209	203	204	9,700	51
2012-06-25	211	216	206	206	26,800	51.50
2012-06-22	209	214	206	211	22,700	52.75
2012-06-21	202	228	200	214	69,900	53.50
2012-06-20	190	203	190	197	29,400	49.25
2012-06-19	190	191	187	188	14,600	47
2012-06-18	190	191	189	190	8,000	47.50
2012-06-15	193	193	187	187	5,900	46.75
2012-06-14	189	191	188	189	4,800	47.25
2012-06-13	192	192	189	189	3,200	47.25
2012-06-12	193	194	189	192	7,200	48
2012-06-11	200	200	192	194	8,400	48.50
2012-06-08	200	200	195	197	6,800	49.25
2012-06-07	205	205	193	200	16,700	50
2012-06-06	189	203	186	203	16,300	50.75
2012-06-05	189	194	175	193	128,000	48.25
2012-06-04	187	197	186	196	15,800	49
2012-06-01	195	197	188	197	24,500	49.25
2012-05-31	201	201	191	194	10,800	48.50
2012-05-30	198	207	195	204	12,300	51
2012-05-29	196	199	193	199	10,400	49.75
2012-05-28	208	208	195	195	10,400	48.75
2012-05-25	211	211	202	202	9,200	50.50
2012-05-24	204	207	201	204	6,500	51
2012-05-23	213	214	205	205	8,500	51.25
2012-05-22	209	209	206	206	4,400	51.50
2012-05-21	191	211	191	211	12,400	52.75
2012-05-18	196	198	193	196	16,100	49
2012-05-17	199	206	198	206	4,600	51.50
2012-05-16	200	204	198	198	13,400	49.50
2012-05-15	208	210	195	210	54,500	52.50
2012-05-14	205	213	205	209	25,200	52.25
2012-05-11	233	233	202	204	67,500	51
2012-05-10	232	236	230	234	20,400	58.50
2012-05-09	249	249	238	238	18,900	59.50
2012-05-08	252	252	245	250	9,500	62.50
2012-05-07	255	256	251	251	11,400	62.75
2012-05-02	256	257	255	257	12,200	64.25
2012-05-01	262	262	257	257	14,400	64.25
2012-04-27	258	262	257	262	15,200	65.50
2012-04-26	261	265	258	261	17,400	65.25
2012-04-25	260	261	258	261	5,700	65.25
2012-04-24	260	262	258	258	12,500	64.50
2012-04-23	259	265	259	262	21,600	65.50
2012-04-20	259	260	256	259	15,300	64.75
2012-04-19	262	263	257	260	14,500	65
2012-04-18	264	264	258	259	18,700	64.75
2012-04-17	263	263	261	261	11,600	65.25
2012-04-16	263	263	260	263	11,100	65.75
2012-04-13	263	265	262	265	19,600	66.25
2012-04-12	265	265	255	260	47,800	65
2012-04-11	259	265	257	265	40,900	66.25
2012-04-10	291	291	262	268	214,700	67
2012-04-09	290	292	289	292	7,300	73
2012-04-06	292	294	291	292	6,500	73
2012-04-05	292	292	290	291	22,100	72.75
2012-04-04	299	299	293	293	12,000	73.25
2012-04-03	296	296	293	294	10,100	73.50
2012-04-02	300	300	295	295	16,000	73.75
2012-03-30	297	299	296	299	19,000	74.75
2012-03-29	294	297	294	297	10,200	74.25
2012-03-28	296	296	294	296	7,000	74
2012-03-27	294	295	292	293	15,000	73.25
2012-03-26	297	297	293	293	12,500	73.25
2012-03-23	293	296	292	296	11,600	74
2012-03-22	291	296	291	295	19,900	73.75
2012-03-21	295	298	292	295	19,200	73.75
2012-03-19	295	301	294	298	58,200	74.50
2012-03-16	292	307	282	298	276,000	74.50
2012-03-15	324	332	320	331	37,500	82.75
2012-03-14	330	330	325	325	35,900	81.25
2012-03-13	334	334	323	328	22,400	82
2012-03-12	330	334	329	334	39,500	83.50
2012-03-09	320	329	318	328	22,400	82
2012-03-08	316	320	315	318	10,800	79.50
2012-03-07	316	316	311	315	13,600	78.75
2012-03-06	321	321	314	319	15,200	79.75
2012-03-05	317	320	315	320	13,400	80
2012-03-02	310	314	310	314	22,900	78.50
2012-03-01	313	318	309	311	25,300	77.75
2012-02-29	325	325	305	316	31,200	79
2012-02-28	327	327	315	324	33,600	81
2012-02-27	326	330	325	327	23,100	81.75
2012-02-24	329	330	325	328	11,200	82
2012-02-23	335	336	328	330	23,200	82.50
2012-02-22	323	335	321	335	43,400	83.75
2012-02-21	330	331	320	328	42,700	82
2012-02-20	330	333	325	329	39,300	82.25
2012-02-17	327	328	319	326	46,900	81.50
2012-02-16	304	325	304	316	50,000	79
2012-02-15	302	310	302	306	36,000	76.50
2012-02-14	300	301	299	300	16,500	75
2012-02-13	300	304	298	298	45,000	74.50
2012-02-10	301	301	296	299	19,600	74.75
2012-02-09	300	300	294	300	19,100	75
2012-02-08	295	301	295	301	17,800	75.25
2012-02-07	300	300	292	295	37,100	73.75
2012-02-06	300	303	297	300	42,400	75
2012-02-03	292	293	288	293	16,300	73.25
2012-02-02	294	296	285	293	24,800	73.25
2012-02-01	293	296	290	296	18,100	74
2012-01-31	298	300	295	295	11,800	73.75
2012-01-30	300	300	297	300	14,600	75
2012-01-27	295	300	295	300	14,300	75
2012-01-26	301	301	297	297	29,000	74.25
2012-01-25	300	301	296	301	52,600	75.25
2012-01-24	308	308	301	302	46,400	75.50
2012-01-23	304	311	304	308	40,900	77
2012-01-20	308	308	301	302	52,500	75.50
2012-01-19	300	315	298	303	141,800	75.75
2012-01-18	286	295	286	295	17,800	73.75
2012-01-17	292	292	280	286	20,900	71.50
2012-01-16	297	297	288	291	32,400	72.75
2012-01-13	298	300	295	295	30,900	73.75
2012-01-12	294	299	290	294	26,800	73.50
2012-01-11	297	297	291	292	21,100	73
2012-01-10	298	299	291	296	23,800	74
2012-01-06	300	300	295	300	28,200	75
2012-01-05	302	302	298	299	27,500	74.75
2012-01-04	300	303	298	300	62,800	75

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 [2012年度]

4369 (株)トリケミカル研究所の時系列データ [2012年度]