4369 (株)トリケミカル研究所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3059660557558584,500146.25
2014-12-29577610571595195,400148.75
2014-12-26531619531597380,900149.25
2014-12-25525553525528108,800132
2014-12-24512539506523103,000130.75
2014-12-2254054451251287,400128
2014-12-19570570528545123,100136.25
2014-12-1856158555455894,100139.50
2014-12-1754958154356189,500140.25
2014-12-1657058355656093,100140
2014-12-15620631585590158,900147.50
2014-12-12640661621628126,400157
2014-12-11604640604635105,000158.75
2014-12-10615648603620149,900155
2014-12-09621678600637341,000159.25
2014-12-08640653622628390,200157
2014-12-057007346726781,312,000169.50
2014-12-04624670620643378,000160.75
2014-12-03695706622634709,800158.50
2014-12-026807696727101,822,300177.50
2014-12-016796996436801,250,100170
2014-11-288608857707892,508,500197.25
2014-11-27905920890920734,400230
2014-11-26770770770770136,600192.50
2014-11-25670670657670727,700167.50
2014-11-215406285405701,772,100142.50
2014-11-20541549525530121,200132.50
2014-11-19529540510536154,900134
2014-11-18476544476520331,700130
2014-11-1749949947147689,700119
2014-11-14493509475496185,100124
2014-11-13519539490497268,500124.25
2014-11-125636305085181,645,700129.50
2014-11-11511557482557785,100139.25
2014-11-10463484463477150,600119.25
2014-11-07450495438479308,500119.75
2014-11-0644945843643987,200109.75
2014-11-0541944141944174,900110.25
2014-11-04401444394421168,500105.25
2014-10-3141741739940973,900102.25
2014-10-3041742740941854,600104.50
2014-10-29425445415416132,800104
2014-10-2841642541341453,900103.50
2014-10-2742642941541952,900104.75
2014-10-2445345342342394,700105.75
2014-10-23427452426437107,900109.25
2014-10-22427459424450177,700112.50
2014-10-21423478418421224,700105.25
2014-10-2042943841241686,900104
2014-10-17426429410410113,900102.50
2014-10-16432442413424166,600106
2014-10-15465474431442282,300110.50
2014-10-14444520426475676,200118.75
2014-10-10474486446457314,300114.25
2014-10-09581595500500901,700125
2014-10-085625625345621,322,200140.50
2014-10-07502507480482196,900120.50
2014-10-06504519481515208,200128.75
2014-10-03483507480500173,100125
2014-10-02506548489508477,500127
2014-10-01546546496496317,500124
2014-09-30570592521552535,500138
2014-09-29587655565576702,600144
2014-09-266756805656071,837,200151.75
2014-09-255896995445883,785,300147
2014-09-245856195736191,720,600154.75
2014-09-224505194505191,300,900129.75
2014-09-194164994134391,668,300109.75
2014-09-184574734044241,078,100106
2014-09-174855354714712,108,800117.75
2014-09-16391455380455844,100113.75
2014-09-12390400370375171,10093.75
2014-09-11389424380387334,00096.75
2014-09-10414471402405755,200101.25
2014-09-09414445393400791,700100
2014-09-08382454379454669,400113.50
2014-09-05400428360374779,50093.50
2014-09-044794794004022,061,000100.50
2014-09-03484500479500817,900125
2014-09-023414203414202,278,300105
2014-09-01340340340340360,30085
2014-08-2926027025726071,00065
2014-08-2826526524725674,20064
2014-08-27280280255267224,90066.75
2014-08-2626526925126093,10065
2014-08-25245277242264186,10066
2014-08-2223824023623911,90059.75
2014-08-2123724023523822,10059.50
2014-08-2023823823423820,90059.50
2014-08-1923924023123226,20058
2014-08-1822723922723749,20059.25
2014-08-1522722822622612,90056.50
2014-08-142262272252264,60056.50
2014-08-1322322522222514,60056.25
2014-08-1222722922322326,00055.75
2014-08-1122623022322618,60056.50
2014-08-0822622622122623,10056.50
2014-08-0723023022323025,90057.50
2014-08-0622522822122712,30056.75
2014-08-0523323322522512,90056.25
2014-08-0423123322623017,80057.50
2014-08-0122223322122634,70056.50
2014-07-3122323322322867,60057
2014-07-302202232202224,10055.50
2014-07-2922322422022010,50055
2014-07-2821922121822140,40055.25
2014-07-2521822021622017,10055
2014-07-242182202182182,10054.50
2014-07-232172202172173,00054.25
2014-07-222192212182184,00054.50
2014-07-182202202172203,60055
2014-07-1721822121622018,70055
2014-07-162222232192195,30054.75
2014-07-152232232202214,80055.25
2014-07-142192222192226,30055.50
2014-07-112172192172194,90054.75
2014-07-102242242182188,20054.50
2014-07-0922222522222510,50056.25
2014-07-0822222421622218,40055.50
2014-07-072232242212227,90055.50
2014-07-042252252212227,40055.50
2014-07-032232252202219,70055.25
2014-07-0222422522322415,00056
2014-07-0122222621922255,70055.50
2014-06-3021822121822013,80055
2014-06-2721821921421921,50054.75
2014-06-262172182162167,30054
2014-06-252192192162166,50054
2014-06-2421821821621715,30054.25
2014-06-2322122121821816,00054.50
2014-06-2021922121721817,70054.50
2014-06-192202202182194,40054.75
2014-06-1821922021721711,20054.25
2014-06-1721822121721913,90054.75
2014-06-1622022021621816,00054.50
2014-06-1321522021521918,00054.75
2014-06-1221421721421713,20054.25
2014-06-1121621721521610,30054
2014-06-1022022021421523,70053.75
2014-06-0921822321622145,40055.25
2014-06-0621421721321620,90054
2014-06-0521221421121319,80053.25
2014-06-0421221321021015,20052.50
2014-06-0321621620921072,70052.50
2014-06-02240242213216274,10054
2014-05-3022222220821618,10054
2014-05-2921722421722022,20055
2014-05-2821621821221510,30053.75
2014-05-2720321720121738,70054.25
2014-05-2620920920020012,10050
2014-05-2319720319720313,90050.75
2014-05-2219820019419915,40049.75
2014-05-2119919919619613,00049
2014-05-2020320719919912,90049.75
2014-05-192142142082089,20052
2014-05-162122152122144,30053.50
2014-05-152092182092187,80054.50
2014-05-142102122102121,20053
2014-05-132102122092101,70052.50
2014-05-122122122102105,90052.50
2014-05-0921221521121510,50053.75
2014-05-082122132112116,60052.75
2014-05-0721421421221216,20053
2014-05-022152162132146,90053.50
2014-05-012162172132154,70053.75
2014-04-302202212162185,20054.50
2014-04-282232252192198,70054.75
2014-04-252242242182208,30055
2014-04-2421522521522118,30055.25
2014-04-232182182142164,40054
2014-04-222182182152152,80053.75
2014-04-212192192162185,60054.50
2014-04-182172172152152,80053.75
2014-04-1721522021221710,20054.25
2014-04-1621221420521320,80053.25
2014-04-152162162102114,40052.75
2014-04-142102142102144,50053.50
2014-04-112132132072109,50052.50
2014-04-102182182142169,30054
2014-04-0921522521421623,30054
2014-04-0822022021421821,50054.50
2014-04-072222252192215,10055.25
2014-04-0423023022022425,10056
2014-04-0321923021723044,20057.50
2014-04-022142202132209,40055
2014-04-0121521520721115,80052.75
2014-03-3121321621221310,60053.25
2014-03-282132152082108,90052.50
2014-03-272082112052118,10052.75
2014-03-262092132052097,50052.25
2014-03-252122122082082,40052
2014-03-242072092052095,40052.25
2014-03-2021421620820817,40052
2014-03-1921921920921041,40052.50
2014-03-18220221206211191,00052.75
2014-03-17228289216216787,50054
2014-03-142132172112128,10053
2014-03-132192192162183,10054.50
2014-03-122182202182194,10054.75
2014-03-112192192152192,60054.75
2014-03-102202202162204,60055
2014-03-072212222172209,00055
2014-03-0621622521622012,00055
2014-03-0521521921321413,40053.50
2014-03-042152182102175,10054.25
2014-03-0321121521121540053.75
2014-02-282182182112189,10054.50
2014-02-272162162142145,70053.50
2014-02-262192192162161,40054
2014-02-252202202162181,70054.50
2014-02-242142192142196,20054.75
2014-02-212152162132164,70054
2014-02-202152152132152,20053.75
2014-02-192142192102143,90053.50
2014-02-182202202202202,40055
2014-02-172192192132171,70054.25
2014-02-142122182122165,10054
2014-02-1322422421121410,50053.50
2014-02-122212252202248,80056
2014-02-102202232182235,70055.75
2014-02-072142202122166,90054
2014-02-062012141992148,70053.50
2014-02-052032082002079,60051.75
2014-02-0420721019720048,90050
2014-02-0321622321322041,30055
2014-01-312262262192195,20054.75
2014-01-302272292222226,50055.50
2014-01-292252312252307,00057.50
2014-01-2822522922322316,90055.75
2014-01-2722323022022739,30056.75
2014-01-2423924723223935,90059.75
2014-01-2324724724024013,50060
2014-01-222432462412429,60060.50
2014-01-2124224724224410,10061
2014-01-2023824723624119,00060.25
2014-01-1723623723223711,20059.25
2014-01-1623223923223612,50059
2014-01-1523023423023122,80057.75
2014-01-1423923922023727,80059.25
2014-01-1023524623424614,80061.50
2014-01-0924224723623916,40059.75
2014-01-0823024823024788,90061.75
2014-01-0721724121623880,30059.50
2014-01-0622122221621618,10054

分割・併合履歴 : [2021-01-28]1株→4株