4369 (株)トリケミカル研究所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,255	2,368	2,250	2,333	134,000	583.25
2016-12-29	2,318	2,320	2,239	2,269	112,900	567.25
2016-12-28	2,302	2,339	2,234	2,330	348,400	582.50
2016-12-27	2,113	2,164	2,110	2,149	98,800	537.25
2016-12-26	2,062	2,143	2,051	2,141	136,100	535.25
2016-12-22	1,997	2,025	1,983	2,023	59,000	505.75
2016-12-21	2,035	2,053	1,980	1,980	80,300	495
2016-12-20	1,910	2,024	1,910	2,019	87,000	504.75
2016-12-19	1,939	1,966	1,902	1,913	91,600	478.25
2016-12-16	1,942	1,942	1,896	1,928	83,000	482
2016-12-15	1,999	1,999	1,929	1,942	68,500	485.50
2016-12-14	2,014	2,014	1,973	1,973	45,500	493.25
2016-12-13	1,965	1,989	1,931	1,974	56,600	493.50
2016-12-12	1,982	2,027	1,937	1,963	77,500	490.75
2016-12-09	2,026	2,060	1,951	1,981	147,000	495.25
2016-12-08	2,040	2,115	2,026	2,034	115,300	508.50
2016-12-07	1,965	2,054	1,965	2,039	142,000	509.75
2016-12-06	1,970	2,027	1,940	1,965	147,500	491.25
2016-12-05	1,972	1,974	1,882	1,926	165,200	481.50
2016-12-02	2,148	2,148	1,961	1,988	327,700	497
2016-12-01	2,050	2,200	2,026	2,177	533,700	544.25
2016-11-30	2,220	2,280	2,198	2,250	98,000	562.50
2016-11-29	2,245	2,269	2,198	2,210	96,700	552.50
2016-11-28	2,301	2,340	2,266	2,277	72,900	569.25
2016-11-25	2,373	2,395	2,267	2,277	93,800	569.25
2016-11-24	2,427	2,427	2,367	2,367	51,500	591.75
2016-11-22	2,386	2,420	2,383	2,385	32,300	596.25
2016-11-21	2,430	2,446	2,380	2,383	53,800	595.75
2016-11-18	2,485	2,485	2,418	2,428	50,800	607
2016-11-17	2,428	2,495	2,427	2,445	86,400	611.25
2016-11-16	2,411	2,463	2,396	2,432	87,500	608
2016-11-15	2,400	2,442	2,341	2,385	60,900	596.25
2016-11-14	2,404	2,514	2,384	2,400	186,700	600
2016-11-11	2,390	2,420	2,270	2,340	104,900	585
2016-11-10	2,300	2,392	2,220	2,392	112,900	598
2016-11-09	2,300	2,300	2,011	2,166	170,000	541.50
2016-11-08	2,288	2,321	2,260	2,263	43,800	565.75
2016-11-07	2,297	2,311	2,253	2,261	65,900	565.25
2016-11-04	2,270	2,271	2,158	2,205	78,200	551.25
2016-11-02	2,303	2,340	2,236	2,295	89,900	573.75
2016-11-01	2,354	2,470	2,342	2,353	102,900	588.25
2016-10-31	2,404	2,428	2,337	2,355	133,000	588.75
2016-10-28	2,410	2,461	2,363	2,428	110,300	607
2016-10-27	2,498	2,498	2,375	2,447	89,500	611.75
2016-10-26	2,500	2,547	2,403	2,455	266,900	613.75
2016-10-25	2,296	2,423	2,245	2,423	368,800	605.75
2016-10-24	2,156	2,190	2,142	2,146	27,000	536.50
2016-10-21	2,160	2,202	2,154	2,156	53,600	539
2016-10-20	2,237	2,240	2,138	2,159	151,600	539.75
2016-10-19	2,265	2,310	2,185	2,226	150,800	556.50
2016-10-17	2,068	2,179	2,068	2,156	123,900	539
2016-10-13	2,090	2,188	2,089	2,155	103,400	538.75
2016-10-12	2,072	2,129	2,003	2,059	96,100	514.75
2016-10-11	2,131	2,220	2,115	2,115	207,800	528.75
2016-10-07	2,011	2,138	2,000	2,123	153,000	530.75
2016-10-06	2,012	2,025	1,981	2,020	69,300	505
2016-10-05	2,029	2,062	1,995	2,021	90,400	505.25
2016-10-04	1,950	2,032	1,950	2,029	85,800	507.25
2016-10-03	2,004	2,023	1,920	1,973	86,900	493.25
2016-09-30	1,998	2,075	1,965	1,986	183,000	496.50
2016-09-29	1,953	2,008	1,937	1,988	171,800	497
2016-09-28	1,851	1,933	1,851	1,916	179,100	479
2016-09-27	1,761	1,849	1,760	1,843	136,900	460.75
2016-09-26	1,743	1,803	1,730	1,797	111,400	449.25
2016-09-23	1,714	1,730	1,693	1,728	78,900	432
2016-09-21	1,673	1,744	1,673	1,738	71,200	434.50
2016-09-20	1,678	1,696	1,666	1,681	36,500	420.25
2016-09-16	1,678	1,696	1,674	1,690	36,700	422.50
2016-09-15	1,688	1,702	1,670	1,683	60,200	420.75
2016-09-14	1,710	1,730	1,693	1,695	46,200	423.75
2016-09-13	1,736	1,749	1,702	1,723	47,400	430.75
2016-09-12	1,695	1,742	1,690	1,702	49,900	425.50
2016-09-09	1,719	1,727	1,689	1,717	73,200	429.25
2016-09-08	1,736	1,745	1,690	1,692	61,200	423
2016-09-07	1,725	1,738	1,701	1,732	41,000	433
2016-09-06	1,673	1,739	1,665	1,721	72,300	430.25
2016-09-05	1,699	1,715	1,669	1,687	93,200	421.75
2016-09-02	1,747	1,747	1,680	1,708	120,700	427
2016-09-01	1,720	1,760	1,692	1,757	216,400	439.25
2016-08-31	1,840	1,913	1,805	1,869	203,100	467.25
2016-08-30	1,781	1,790	1,726	1,733	100,600	433.25
2016-08-29	1,871	1,885	1,769	1,781	121,100	445.25
2016-08-26	1,891	1,950	1,852	1,871	106,400	467.75
2016-08-25	1,840	1,925	1,820	1,908	78,300	477
2016-08-24	1,792	1,840	1,753	1,816	42,400	454
2016-08-23	1,763	1,805	1,750	1,764	44,300	441
2016-08-22	1,796	1,830	1,750	1,788	51,000	447
2016-08-19	1,684	1,767	1,660	1,767	78,700	441.75
2016-08-18	1,815	1,816	1,682	1,688	117,400	422
2016-08-17	1,917	1,924	1,837	1,847	73,400	461.75
2016-08-16	1,934	1,954	1,917	1,918	19,900	479.50
2016-08-15	1,925	1,942	1,905	1,917	22,200	479.25
2016-08-12	1,928	1,950	1,890	1,925	28,300	481.25
2016-08-10	1,960	1,966	1,925	1,928	24,500	482
2016-08-09	1,968	2,011	1,946	1,960	66,700	490
2016-08-08	1,870	1,957	1,869	1,947	102,000	486.75
2016-08-05	1,856	1,910	1,814	1,823	76,700	455.75
2016-08-04	1,944	1,969	1,852	1,889	73,500	472.25
2016-08-03	1,978	1,980	1,901	1,912	47,700	478
2016-08-02	1,940	2,019	1,930	2,013	47,000	503.25
2016-08-01	1,940	1,990	1,911	1,956	43,200	489
2016-07-29	1,930	1,996	1,859	1,979	112,800	494.75
2016-07-28	2,017	2,065	1,950	1,958	95,100	489.50
2016-07-27	2,060	2,120	2,011	2,023	83,600	505.75
2016-07-26	2,050	2,075	2,006	2,054	106,000	513.50
2016-07-25	2,043	2,155	2,019	2,093	188,400	523.25
2016-07-22	1,987	2,046	1,952	2,019	75,300	504.75
2016-07-21	2,080	2,080	1,990	2,008	94,700	502
2016-07-20	2,020	2,048	1,971	2,025	68,300	506.25
2016-07-19	1,970	2,018	1,906	2,009	116,200	502.25
2016-07-15	2,032	2,040	1,881	1,920	155,300	480
2016-07-14	2,000	2,095	1,996	2,050	114,800	512.50
2016-07-13	2,020	2,040	1,952	1,976	69,000	494
2016-07-12	2,100	2,145	1,985	2,025	169,300	506.25
2016-07-11	1,920	2,098	1,920	2,080	177,800	520
2016-07-08	1,901	1,919	1,851	1,877	79,800	469.25
2016-07-07	2,000	2,020	1,901	1,926	116,800	481.50
2016-07-06	1,903	2,020	1,886	1,986	128,400	496.50
2016-07-05	2,080	2,120	1,972	1,983	131,200	495.75
2016-07-04	2,134	2,189	2,054	2,070	124,600	517.50
2016-07-01	2,120	2,138	2,039	2,091	128,600	522.75
2016-06-30	2,168	2,259	2,060	2,070	265,100	517.50
2016-06-29	2,170	2,210	2,050	2,085	371,600	521.25
2016-06-28	1,940	2,175	1,893	2,100	444,700	525
2016-06-27	1,786	1,958	1,786	1,893	168,900	473.25
2016-06-24	1,880	1,909	1,634	1,787	279,600	446.75
2016-06-23	1,838	1,870	1,806	1,832	81,800	458
2016-06-22	1,883	1,949	1,849	1,870	179,600	467.50
2016-06-21	1,728	1,863	1,720	1,847	118,200	461.75
2016-06-20	1,710	1,828	1,680	1,785	143,800	446.25
2016-06-17	1,643	1,761	1,625	1,699	171,100	424.75
2016-06-16	1,690	1,700	1,567	1,567	108,000	391.75
2016-06-15	1,610	1,749	1,582	1,707	161,500	426.75
2016-06-14	1,810	1,834	1,650	1,650	232,500	412.50
2016-06-13	1,910	1,930	1,814	1,839	158,200	459.75
2016-06-10	1,899	1,955	1,835	1,936	386,100	484
2016-06-09	1,803	1,834	1,765	1,770	147,600	442.50
2016-06-08	1,840	1,883	1,785	1,843	125,500	460.75
2016-06-07	1,837	1,848	1,785	1,830	102,700	457.50
2016-06-06	1,853	1,879	1,828	1,833	85,600	458.25
2016-06-03	1,815	1,912	1,810	1,893	121,800	473.25
2016-06-02	1,901	1,975	1,802	1,846	286,700	461.50
2016-06-01	1,827	1,975	1,802	1,930	352,500	482.50
2016-05-31	2,005	2,015	1,903	1,987	412,800	496.75
2016-05-30	1,834	2,050	1,818	2,044	648,400	511
2016-05-27	1,795	1,820	1,751	1,800	136,700	450
2016-05-26	1,870	1,886	1,751	1,778	289,200	444.50
2016-05-25	1,675	1,850	1,659	1,808	424,400	452
2016-05-24	1,660	1,675	1,625	1,625	83,000	406.25
2016-05-23	1,690	1,690	1,625	1,641	94,100	410.25
2016-05-20	1,694	1,710	1,622	1,632	100,200	408
2016-05-19	1,679	1,735	1,642	1,671	122,200	417.75
2016-05-18	1,613	1,709	1,600	1,655	231,300	413.75
2016-05-17	1,600	1,613	1,540	1,550	101,000	387.50
2016-05-16	1,680	1,825	1,571	1,592	253,400	398
2016-05-13	1,625	1,670	1,611	1,625	54,100	406.25
2016-05-12	1,649	1,720	1,620	1,660	85,000	415
2016-05-11	1,704	1,840	1,666	1,666	231,600	416.50
2016-05-10	1,663	1,744	1,631	1,725	111,500	431.25
2016-05-09	1,650	1,750	1,599	1,679	143,500	419.75
2016-05-06	1,650	1,710	1,579	1,630	140,900	407.50
2016-05-02	1,517	1,720	1,466	1,650	206,500	412.50
2016-04-28	1,466	1,550	1,444	1,517	131,800	379.25
2016-04-27	1,444	1,581	1,444	1,535	165,100	383.75
2016-04-26	1,551	1,583	1,444	1,448	273,800	362
2016-04-25	1,613	1,617	1,484	1,583	389,200	395.75
2016-04-22	1,743	1,811	1,652	1,733	255,500	433.25
2016-04-21	1,850	1,930	1,635	1,762	434,900	440.50
2016-04-20	1,780	1,900	1,731	1,849	299,700	462.25
2016-04-19	1,603	1,879	1,602	1,814	606,100	453.50
2016-04-18	1,580	1,758	1,490	1,554	391,200	388.50
2016-04-15	1,430	1,639	1,425	1,634	660,000	408.50
2016-04-14	1,299	1,562	1,236	1,490	1,280,900	372.50
2016-04-13	1,131	1,289	1,131	1,264	427,200	316
2016-04-12	1,189	1,189	1,079	1,119	278,300	279.75
2016-04-11	1,043	1,198	1,014	1,198	315,400	299.50
2016-04-08	969	1,068	969	1,042	136,800	260.50
2016-04-07	1,023	1,041	984	1,009	174,600	252.25
2016-04-06	985	1,019	955	1,014	128,100	253.50
2016-04-05	981	1,020	926	970	233,800	242.50
2016-04-04	995	1,052	945	1,040	480,100	260
2016-04-01	1,076	1,086	993	998	526,500	249.50
2016-03-31	1,140	1,175	1,052	1,100	608,800	275
2016-03-30	1,040	1,130	1,039	1,130	1,059,800	282.50
2016-03-29	951	1,018	926	980	440,000	245
2016-03-28	932	998	903	977	761,200	244.25
2016-03-25	870	985	870	902	1,065,700	225.50
2016-03-24	862	924	850	864	531,700	216
2016-03-23	800	899	795	897	492,200	224.25
2016-03-22	810	827	776	814	462,400	203.50
2016-03-18	751	844	746	795	1,812,400	198.75
2016-03-17	766	766	760	766	756,100	191.50
2016-03-16	666	666	666	666	36,000	166.50
2016-03-15	540	574	539	566	236,500	141.50
2016-03-14	518	535	518	534	70,400	133.50
2016-03-11	501	513	498	511	35,700	127.75
2016-03-10	515	516	507	510	26,600	127.50
2016-03-09	506	507	495	501	39,300	125.25
2016-03-08	534	535	506	516	62,000	129
2016-03-07	517	524	510	524	37,400	131
2016-03-04	497	520	497	507	61,700	126.75
2016-03-03	487	497	487	494	33,600	123.50
2016-03-02	489	508	486	490	82,100	122.50
2016-03-01	457	480	451	474	37,900	118.50
2016-02-29	461	474	461	463	26,100	115.75
2016-02-26	456	464	449	457	42,100	114.25
2016-02-25	440	455	439	451	18,100	112.75
2016-02-24	439	443	431	442	22,300	110.50
2016-02-23	450	457	436	449	40,100	112.25
2016-02-22	433	455	433	446	32,500	111.50
2016-02-19	430	436	427	433	18,200	108.25
2016-02-18	436	446	428	429	79,900	107.25
2016-02-17	430	443	423	426	56,800	106.50
2016-02-16	422	438	418	425	61,600	106.25
2016-02-15	440	449	395	410	150,500	102.50
2016-02-12	405	425	381	392	259,900	98
2016-02-10	499	502	454	461	94,200	115.25
2016-02-09	526	534	495	499	68,700	124.75
2016-02-08	518	564	513	558	77,600	139.50
2016-02-05	545	548	518	523	65,200	130.75
2016-02-04	560	564	546	553	49,400	138.25
2016-02-03	568	569	540	560	76,200	140
2016-02-02	568	582	568	572	35,800	143
2016-02-01	569	578	551	571	81,200	142.75
2016-01-29	541	554	526	541	73,100	135.25
2016-01-28	540	547	531	535	63,800	133.75
2016-01-27	538	548	520	544	99,800	136
2016-01-26	523	549	514	537	214,900	134.25
2016-01-25	571	571	549	554	226,700	138.50
2016-01-22	563	579	550	569	77,100	142.25
2016-01-21	570	594	539	541	115,400	135.25
2016-01-20	636	637	578	578	170,900	144.50
2016-01-19	664	675	623	636	233,300	159
2016-01-18	626	646	621	644	104,900	161
2016-01-15	683	696	662	667	89,000	166.75
2016-01-14	665	678	636	678	99,100	169.50
2016-01-13	652	695	649	673	155,100	168.25
2016-01-12	636	659	590	622	187,500	155.50
2016-01-08	650	665	631	645	116,200	161.25
2016-01-07	665	675	651	665	76,000	166.25
2016-01-06	710	710	666	675	110,600	168.75
2016-01-05	714	721	685	703	99,100	175.75
2016-01-04	713	719	705	714	82,600	178.50

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 [2016年度]

4369 (株)トリケミカル研究所の時系列データ [2016年度]