4369 (株)トリケミカル研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 716 | 720 | 709 | 711 | 54,500 | 177.75 |
| 2015-12-29 | 710 | 720 | 703 | 719 | 84,000 | 179.75 |
| 2015-12-28 | 704 | 719 | 698 | 701 | 123,300 | 175.25 |
| 2015-12-25 | 681 | 708 | 675 | 694 | 62,200 | 173.50 |
| 2015-12-24 | 739 | 740 | 680 | 690 | 198,800 | 172.50 |
| 2015-12-22 | 685 | 725 | 685 | 720 | 306,000 | 180 |
| 2015-12-21 | 678 | 684 | 671 | 680 | 76,200 | 170 |
| 2015-12-18 | 664 | 688 | 664 | 672 | 126,400 | 168 |
| 2015-12-17 | 680 | 687 | 670 | 672 | 127,900 | 168 |
| 2015-12-16 | 665 | 686 | 661 | 680 | 143,700 | 170 |
| 2015-12-15 | 660 | 683 | 650 | 659 | 127,100 | 164.75 |
| 2015-12-14 | 642 | 663 | 637 | 659 | 105,500 | 164.75 |
| 2015-12-11 | 674 | 674 | 651 | 670 | 112,900 | 167.50 |
| 2015-12-10 | 692 | 698 | 673 | 677 | 163,400 | 169.25 |
| 2015-12-09 | 677 | 709 | 677 | 709 | 324,300 | 177.25 |
| 2015-12-08 | 645 | 696 | 645 | 696 | 423,900 | 174 |
| 2015-12-07 | 648 | 650 | 642 | 645 | 69,800 | 161.25 |
| 2015-12-04 | 635 | 651 | 634 | 642 | 122,300 | 160.50 |
| 2015-12-03 | 663 | 663 | 638 | 642 | 209,400 | 160.50 |
| 2015-12-02 | 676 | 688 | 653 | 663 | 360,400 | 165.75 |
| 2015-12-01 | 655 | 680 | 644 | 675 | 710,000 | 168.75 |
| 2015-11-30 | 660 | 697 | 652 | 685 | 787,900 | 171.25 |
| 2015-11-27 | 675 | 690 | 631 | 652 | 876,100 | 163 |
| 2015-11-26 | 608 | 626 | 604 | 616 | 268,600 | 154 |
| 2015-11-25 | 585 | 607 | 584 | 607 | 178,800 | 151.75 |
| 2015-11-24 | 589 | 593 | 583 | 587 | 110,900 | 146.75 |
| 2015-11-20 | 581 | 583 | 575 | 583 | 57,600 | 145.75 |
| 2015-11-19 | 590 | 598 | 575 | 576 | 173,200 | 144 |
| 2015-11-18 | 579 | 585 | 578 | 585 | 98,200 | 146.25 |
| 2015-11-17 | 575 | 578 | 573 | 576 | 107,400 | 144 |
| 2015-11-16 | 568 | 578 | 558 | 576 | 86,300 | 144 |
| 2015-11-13 | 561 | 571 | 556 | 571 | 74,400 | 142.75 |
| 2015-11-12 | 545 | 556 | 545 | 552 | 48,300 | 138 |
| 2015-11-11 | 542 | 559 | 541 | 550 | 49,700 | 137.50 |
| 2015-11-10 | 547 | 547 | 538 | 543 | 28,600 | 135.75 |
| 2015-11-09 | 550 | 560 | 539 | 546 | 59,300 | 136.50 |
| 2015-11-06 | 527 | 552 | 527 | 543 | 49,100 | 135.75 |
| 2015-11-05 | 530 | 545 | 520 | 542 | 151,700 | 135.50 |
| 2015-11-04 | 563 | 563 | 538 | 539 | 129,800 | 134.75 |
| 2015-11-02 | 565 | 570 | 553 | 560 | 69,000 | 140 |
| 2015-10-30 | 571 | 575 | 567 | 572 | 58,100 | 143 |
| 2015-10-29 | 571 | 575 | 565 | 572 | 138,800 | 143 |
| 2015-10-28 | 588 | 589 | 582 | 582 | 60,500 | 145.50 |
| 2015-10-27 | 610 | 610 | 591 | 598 | 13,300 | 149.50 |
| 2015-10-26 | 600 | 610 | 595 | 600 | 52,100 | 150 |
| 2015-10-23 | 589 | 595 | 584 | 594 | 29,400 | 148.50 |
| 2015-10-22 | 590 | 590 | 579 | 583 | 46,400 | 145.75 |
| 2015-10-21 | 595 | 596 | 589 | 595 | 11,000 | 148.75 |
| 2015-10-20 | 605 | 605 | 599 | 599 | 10,100 | 149.75 |
| 2015-10-19 | 609 | 609 | 603 | 609 | 7,600 | 152.25 |
| 2015-10-16 | 625 | 626 | 612 | 612 | 14,300 | 153 |
| 2015-10-15 | 616 | 621 | 614 | 618 | 13,200 | 154.50 |
| 2015-10-14 | 629 | 629 | 610 | 626 | 55,600 | 156.50 |
| 2015-10-13 | 641 | 660 | 634 | 659 | 26,100 | 164.75 |
| 2015-10-09 | 630 | 642 | 630 | 637 | 9,700 | 159.25 |
| 2015-10-08 | 639 | 639 | 631 | 635 | 6,000 | 158.75 |
| 2015-10-07 | 630 | 640 | 628 | 637 | 13,500 | 159.25 |
| 2015-10-06 | 639 | 639 | 627 | 630 | 24,500 | 157.50 |
| 2015-10-05 | 636 | 643 | 629 | 630 | 20,200 | 157.50 |
| 2015-10-02 | 612 | 636 | 602 | 629 | 27,300 | 157.25 |
| 2015-10-01 | 604 | 608 | 592 | 606 | 13,700 | 151.50 |
| 2015-09-30 | 582 | 596 | 582 | 594 | 8,900 | 148.50 |
| 2015-09-29 | 598 | 598 | 575 | 579 | 23,800 | 144.75 |
| 2015-09-28 | 615 | 615 | 600 | 610 | 9,500 | 152.50 |
| 2015-09-25 | 606 | 616 | 600 | 601 | 14,000 | 150.25 |
| 2015-09-24 | 612 | 621 | 607 | 612 | 9,900 | 153 |
| 2015-09-18 | 638 | 638 | 619 | 632 | 15,100 | 158 |
| 2015-09-17 | 638 | 638 | 626 | 633 | 11,800 | 158.25 |
| 2015-09-16 | 659 | 659 | 600 | 640 | 37,300 | 160 |
| 2015-09-15 | 664 | 664 | 640 | 651 | 32,800 | 162.75 |
| 2015-09-14 | 645 | 665 | 630 | 652 | 75,100 | 163 |
| 2015-09-11 | 600 | 636 | 588 | 630 | 55,600 | 157.50 |
| 2015-09-10 | 588 | 591 | 579 | 585 | 17,900 | 146.25 |
| 2015-09-09 | 578 | 594 | 563 | 594 | 41,900 | 148.50 |
| 2015-09-08 | 581 | 595 | 551 | 552 | 43,600 | 138 |
| 2015-09-07 | 568 | 591 | 551 | 590 | 79,400 | 147.50 |
| 2015-09-04 | 652 | 653 | 585 | 598 | 57,600 | 149.50 |
| 2015-09-03 | 650 | 673 | 636 | 642 | 34,200 | 160.50 |
| 2015-09-02 | 625 | 665 | 624 | 640 | 107,300 | 160 |
| 2015-09-01 | 708 | 739 | 641 | 665 | 260,600 | 166.25 |
| 2015-08-31 | 754 | 761 | 735 | 760 | 218,800 | 190 |
| 2015-08-28 | 686 | 739 | 686 | 739 | 128,200 | 184.75 |
| 2015-08-27 | 620 | 675 | 613 | 671 | 120,900 | 167.75 |
| 2015-08-26 | 562 | 585 | 558 | 580 | 64,600 | 145 |
| 2015-08-25 | 588 | 622 | 531 | 551 | 128,900 | 137.75 |
| 2015-08-24 | 701 | 707 | 598 | 628 | 155,100 | 157 |
| 2015-08-21 | 740 | 755 | 721 | 722 | 96,700 | 180.50 |
| 2015-08-20 | 741 | 757 | 739 | 757 | 75,800 | 189.25 |
| 2015-08-19 | 744 | 744 | 728 | 739 | 50,000 | 184.75 |
| 2015-08-18 | 731 | 742 | 731 | 741 | 57,900 | 185.25 |
| 2015-08-17 | 713 | 728 | 713 | 728 | 22,100 | 182 |
| 2015-08-14 | 718 | 721 | 714 | 718 | 16,800 | 179.50 |
| 2015-08-13 | 715 | 724 | 709 | 713 | 17,100 | 178.25 |
| 2015-08-12 | 734 | 734 | 708 | 715 | 38,300 | 178.75 |
| 2015-08-11 | 715 | 727 | 713 | 721 | 33,600 | 180.25 |
| 2015-08-10 | 708 | 715 | 706 | 715 | 24,200 | 178.75 |
| 2015-08-07 | 715 | 715 | 708 | 708 | 13,600 | 177 |
| 2015-08-06 | 713 | 718 | 708 | 715 | 8,000 | 178.75 |
| 2015-08-05 | 704 | 713 | 696 | 713 | 15,400 | 178.25 |
| 2015-08-04 | 717 | 717 | 698 | 705 | 22,900 | 176.25 |
| 2015-08-03 | 714 | 721 | 712 | 721 | 14,800 | 180.25 |
| 2015-07-31 | 706 | 715 | 706 | 714 | 17,800 | 178.50 |
| 2015-07-30 | 708 | 712 | 703 | 706 | 13,700 | 176.50 |
| 2015-07-29 | 708 | 720 | 695 | 695 | 28,400 | 173.75 |
| 2015-07-28 | 705 | 710 | 699 | 708 | 36,500 | 177 |
| 2015-07-27 | 720 | 722 | 706 | 711 | 35,300 | 177.75 |
| 2015-07-24 | 719 | 727 | 713 | 723 | 40,800 | 180.75 |
| 2015-07-23 | 723 | 728 | 713 | 715 | 41,200 | 178.75 |
| 2015-07-22 | 721 | 736 | 716 | 726 | 35,100 | 181.50 |
| 2015-07-21 | 732 | 742 | 723 | 725 | 80,700 | 181.25 |
| 2015-07-17 | 731 | 754 | 725 | 745 | 185,100 | 186.25 |
| 2015-07-16 | 799 | 822 | 732 | 732 | 943,000 | 183 |
| 2015-07-15 | 724 | 728 | 713 | 724 | 35,800 | 181 |
| 2015-07-14 | 720 | 724 | 717 | 720 | 36,100 | 180 |
| 2015-07-13 | 690 | 720 | 690 | 715 | 55,300 | 178.75 |
| 2015-07-10 | 655 | 685 | 654 | 676 | 28,000 | 169 |
| 2015-07-09 | 650 | 665 | 603 | 656 | 84,800 | 164 |
| 2015-07-08 | 706 | 710 | 668 | 670 | 81,200 | 167.50 |
| 2015-07-07 | 702 | 714 | 699 | 706 | 35,900 | 176.50 |
| 2015-07-06 | 690 | 698 | 678 | 686 | 26,600 | 171.50 |
| 2015-07-03 | 702 | 702 | 689 | 690 | 21,300 | 172.50 |
| 2015-07-02 | 696 | 702 | 686 | 697 | 30,000 | 174.25 |
| 2015-07-01 | 692 | 695 | 677 | 695 | 39,700 | 173.75 |
| 2015-06-30 | 675 | 696 | 668 | 696 | 37,100 | 174 |
| 2015-06-29 | 675 | 699 | 666 | 675 | 144,100 | 168.75 |
| 2015-06-26 | 714 | 721 | 709 | 710 | 41,300 | 177.50 |
| 2015-06-25 | 728 | 732 | 715 | 719 | 54,200 | 179.75 |
| 2015-06-24 | 711 | 753 | 711 | 735 | 198,200 | 183.75 |
| 2015-06-23 | 698 | 720 | 691 | 707 | 69,300 | 176.75 |
| 2015-06-22 | 690 | 700 | 686 | 691 | 23,600 | 172.75 |
| 2015-06-19 | 687 | 697 | 680 | 688 | 21,100 | 172 |
| 2015-06-18 | 690 | 690 | 674 | 678 | 30,500 | 169.50 |
| 2015-06-17 | 695 | 698 | 678 | 680 | 59,800 | 170 |
| 2015-06-16 | 704 | 706 | 695 | 695 | 59,800 | 173.75 |
| 2015-06-15 | 714 | 714 | 703 | 709 | 38,800 | 177.25 |
| 2015-06-12 | 717 | 717 | 705 | 712 | 42,600 | 178 |
| 2015-06-11 | 696 | 723 | 696 | 723 | 45,000 | 180.75 |
| 2015-06-10 | 704 | 713 | 691 | 696 | 70,700 | 174 |
| 2015-06-09 | 717 | 717 | 701 | 702 | 70,800 | 175.50 |
| 2015-06-08 | 735 | 735 | 717 | 721 | 94,800 | 180.25 |
| 2015-06-05 | 701 | 735 | 698 | 712 | 84,800 | 178 |
| 2015-06-04 | 700 | 730 | 693 | 711 | 200,100 | 177.75 |
| 2015-06-03 | 719 | 721 | 697 | 708 | 317,400 | 177 |
| 2015-06-02 | 784 | 829 | 721 | 743 | 1,584,500 | 185.75 |
| 2015-06-01 | 769 | 769 | 769 | 769 | 51,100 | 192.25 |
| 2015-05-29 | 657 | 670 | 646 | 669 | 136,600 | 167.25 |
| 2015-05-28 | 665 | 673 | 614 | 666 | 173,600 | 166.50 |
| 2015-05-27 | 657 | 683 | 657 | 660 | 128,600 | 165 |
| 2015-05-26 | 660 | 680 | 650 | 664 | 182,600 | 166 |
| 2015-05-25 | 648 | 683 | 635 | 680 | 418,600 | 170 |
| 2015-05-22 | 617 | 625 | 610 | 618 | 53,300 | 154.50 |
| 2015-05-21 | 620 | 625 | 616 | 617 | 20,700 | 154.25 |
| 2015-05-20 | 607 | 619 | 605 | 618 | 85,100 | 154.50 |
| 2015-05-19 | 605 | 607 | 602 | 605 | 30,400 | 151.25 |
| 2015-05-18 | 586 | 599 | 586 | 598 | 44,000 | 149.50 |
| 2015-05-15 | 590 | 590 | 583 | 589 | 10,200 | 147.25 |
| 2015-05-14 | 587 | 589 | 581 | 584 | 7,900 | 146 |
| 2015-05-13 | 596 | 599 | 585 | 593 | 27,000 | 148.25 |
| 2015-05-12 | 591 | 606 | 591 | 600 | 19,000 | 150 |
| 2015-05-11 | 599 | 606 | 590 | 600 | 22,800 | 150 |
| 2015-05-08 | 581 | 606 | 580 | 604 | 20,400 | 151 |
| 2015-05-07 | 579 | 587 | 573 | 585 | 8,500 | 146.25 |
| 2015-05-01 | 580 | 590 | 566 | 583 | 14,000 | 145.75 |
| 2015-04-30 | 601 | 609 | 555 | 585 | 52,000 | 146.25 |
| 2015-04-28 | 601 | 615 | 601 | 611 | 49,000 | 152.75 |
| 2015-04-27 | 588 | 602 | 588 | 602 | 37,500 | 150.50 |
| 2015-04-24 | 582 | 594 | 582 | 588 | 12,600 | 147 |
| 2015-04-23 | 590 | 591 | 580 | 585 | 20,700 | 146.25 |
| 2015-04-22 | 594 | 594 | 578 | 586 | 37,300 | 146.50 |
| 2015-04-21 | 585 | 595 | 580 | 594 | 27,800 | 148.50 |
| 2015-04-20 | 576 | 589 | 576 | 584 | 15,100 | 146 |
| 2015-04-17 | 586 | 594 | 579 | 581 | 13,800 | 145.25 |
| 2015-04-16 | 591 | 592 | 581 | 584 | 21,400 | 146 |
| 2015-04-15 | 569 | 605 | 569 | 591 | 50,700 | 147.75 |
| 2015-04-14 | 558 | 568 | 557 | 568 | 19,500 | 142 |
| 2015-04-13 | 562 | 565 | 560 | 560 | 11,800 | 140 |
| 2015-04-10 | 563 | 573 | 561 | 563 | 23,000 | 140.75 |
| 2015-04-09 | 564 | 573 | 563 | 568 | 10,600 | 142 |
| 2015-04-08 | 567 | 570 | 554 | 569 | 24,900 | 142.25 |
| 2015-04-07 | 563 | 567 | 555 | 567 | 21,300 | 141.75 |
| 2015-04-06 | 564 | 569 | 556 | 563 | 27,700 | 140.75 |
| 2015-04-03 | 571 | 573 | 565 | 567 | 27,200 | 141.75 |
| 2015-04-02 | 560 | 585 | 555 | 566 | 36,200 | 141.50 |
| 2015-04-01 | 553 | 562 | 552 | 560 | 20,100 | 140 |
| 2015-03-31 | 557 | 563 | 552 | 563 | 28,200 | 140.75 |
| 2015-03-30 | 565 | 568 | 550 | 564 | 32,700 | 141 |
| 2015-03-27 | 558 | 575 | 554 | 570 | 51,500 | 142.50 |
| 2015-03-26 | 590 | 594 | 575 | 578 | 43,200 | 144.50 |
| 2015-03-25 | 600 | 600 | 588 | 594 | 33,000 | 148.50 |
| 2015-03-24 | 600 | 605 | 595 | 605 | 35,300 | 151.25 |
| 2015-03-23 | 595 | 613 | 594 | 600 | 55,500 | 150 |
| 2015-03-20 | 586 | 590 | 585 | 590 | 39,100 | 147.50 |
| 2015-03-19 | 597 | 597 | 586 | 590 | 72,700 | 147.50 |
| 2015-03-18 | 615 | 615 | 593 | 597 | 112,300 | 149.25 |
| 2015-03-17 | 664 | 665 | 578 | 625 | 435,100 | 156.25 |
| 2015-03-16 | 601 | 652 | 590 | 649 | 236,800 | 162.25 |
| 2015-03-13 | 631 | 638 | 581 | 610 | 116,900 | 152.50 |
| 2015-03-12 | 648 | 653 | 631 | 634 | 91,500 | 158.50 |
| 2015-03-11 | 634 | 648 | 623 | 648 | 48,200 | 162 |
| 2015-03-10 | 637 | 644 | 627 | 634 | 41,500 | 158.50 |
| 2015-03-09 | 624 | 631 | 622 | 628 | 35,300 | 157 |
| 2015-03-06 | 628 | 632 | 619 | 631 | 28,300 | 157.75 |
| 2015-03-05 | 618 | 629 | 616 | 629 | 31,000 | 157.25 |
| 2015-03-04 | 615 | 630 | 612 | 624 | 39,400 | 156 |
| 2015-03-03 | 624 | 630 | 611 | 618 | 34,800 | 154.50 |
| 2015-03-02 | 623 | 630 | 618 | 624 | 22,800 | 156 |
| 2015-02-27 | 633 | 633 | 612 | 621 | 50,800 | 155.25 |
| 2015-02-26 | 637 | 644 | 631 | 631 | 33,500 | 157.75 |
| 2015-02-25 | 645 | 648 | 626 | 633 | 41,100 | 158.25 |
| 2015-02-24 | 645 | 658 | 639 | 643 | 65,600 | 160.75 |
| 2015-02-23 | 634 | 670 | 626 | 659 | 227,000 | 164.75 |
| 2015-02-20 | 617 | 620 | 612 | 614 | 38,900 | 153.50 |
| 2015-02-19 | 623 | 623 | 614 | 616 | 49,600 | 154 |
| 2015-02-18 | 610 | 624 | 610 | 618 | 47,800 | 154.50 |
| 2015-02-17 | 595 | 610 | 595 | 608 | 46,600 | 152 |
| 2015-02-16 | 605 | 610 | 592 | 603 | 36,700 | 150.75 |
| 2015-02-13 | 608 | 610 | 588 | 602 | 68,100 | 150.50 |
| 2015-02-12 | 611 | 619 | 608 | 616 | 48,300 | 154 |
| 2015-02-10 | 597 | 601 | 590 | 601 | 36,900 | 150.25 |
| 2015-02-09 | 580 | 609 | 578 | 601 | 86,100 | 150.25 |
| 2015-02-06 | 570 | 575 | 565 | 565 | 24,800 | 141.25 |
| 2015-02-05 | 570 | 571 | 561 | 569 | 29,100 | 142.25 |
| 2015-02-04 | 566 | 577 | 561 | 561 | 24,900 | 140.25 |
| 2015-02-03 | 583 | 590 | 561 | 562 | 51,100 | 140.50 |
| 2015-02-02 | 589 | 599 | 583 | 587 | 30,400 | 146.75 |
| 2015-01-30 | 593 | 596 | 580 | 596 | 41,000 | 149 |
| 2015-01-29 | 615 | 615 | 578 | 578 | 111,100 | 144.50 |
| 2015-01-28 | 615 | 618 | 607 | 616 | 54,200 | 154 |
| 2015-01-27 | 638 | 656 | 605 | 614 | 143,100 | 153.50 |
| 2015-01-26 | 615 | 667 | 605 | 633 | 234,200 | 158.25 |
| 2015-01-23 | 635 | 639 | 615 | 625 | 91,100 | 156.25 |
| 2015-01-22 | 637 | 655 | 605 | 631 | 170,200 | 157.75 |
| 2015-01-21 | 687 | 706 | 636 | 637 | 805,800 | 159.25 |
| 2015-01-20 | 732 | 732 | 732 | 732 | 86,300 | 183 |
| 2015-01-19 | 632 | 632 | 632 | 632 | 25,600 | 158 |
| 2015-01-16 | 545 | 549 | 524 | 532 | 58,400 | 133 |
| 2015-01-15 | 538 | 554 | 538 | 541 | 77,600 | 135.25 |
| 2015-01-14 | 517 | 624 | 509 | 540 | 528,600 | 135 |
| 2015-01-13 | 532 | 533 | 513 | 524 | 58,600 | 131 |
| 2015-01-09 | 565 | 566 | 540 | 542 | 33,200 | 135.50 |
| 2015-01-08 | 569 | 569 | 557 | 557 | 31,900 | 139.25 |
| 2015-01-07 | 566 | 566 | 552 | 557 | 43,100 | 139.25 |
| 2015-01-06 | 583 | 587 | 561 | 566 | 96,900 | 141.50 |
| 2015-01-05 | 583 | 628 | 578 | 590 | 132,400 | 147.50 |
分割・併合履歴 ： [2021-01-28]1株→4株
