4369 (株)トリケミカル研究所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,490	8,630	8,420	8,560	68,800	2,140
2019-12-27	8,680	8,680	8,460	8,550	78,400	2,137.50
2019-12-26	8,570	8,690	8,560	8,600	54,500	2,150
2019-12-25	8,550	8,660	8,510	8,600	31,700	2,150
2019-12-24	8,440	8,600	8,420	8,590	42,900	2,147.50
2019-12-23	8,690	8,700	8,520	8,540	59,700	2,135
2019-12-20	8,240	8,680	8,230	8,590	158,200	2,147.50
2019-12-19	8,300	8,400	8,150	8,220	66,300	2,055
2019-12-18	8,300	8,440	8,210	8,270	68,200	2,067.50
2019-12-17	8,470	8,570	8,250	8,360	147,800	2,090
2019-12-16	8,210	8,640	8,210	8,400	214,000	2,100
2019-12-13	8,160	8,260	8,030	8,250	195,200	2,062.50
2019-12-12	7,750	8,170	7,750	8,000	391,100	2,000
2019-12-11	7,490	7,720	7,490	7,690	104,200	1,922.50
2019-12-10	7,490	7,600	7,470	7,490	60,400	1,872.50
2019-12-09	7,580	7,630	7,480	7,590	62,300	1,897.50
2019-12-06	7,580	7,580	7,450	7,530	56,300	1,882.50
2019-12-05	7,600	7,670	7,400	7,540	114,800	1,885
2019-12-04	7,760	7,800	7,480	7,520	238,800	1,880
2019-12-03	7,610	7,960	7,400	7,910	286,800	1,977.50
2019-12-02	8,350	8,350	7,780	7,800	471,600	1,950
2019-11-29	8,500	8,710	8,500	8,650	136,200	2,162.50
2019-11-28	8,500	8,610	8,410	8,430	174,600	2,107.50
2019-11-27	8,140	8,280	8,070	8,260	76,400	2,065
2019-11-26	8,250	8,260	8,090	8,140	230,800	2,035
2019-11-25	8,270	8,290	8,050	8,100	81,900	2,025
2019-11-22	8,150	8,300	8,060	8,190	70,600	2,047.50
2019-11-21	8,390	8,390	7,870	8,160	204,700	2,040
2019-11-20	8,410	8,430	8,310	8,350	98,200	2,087.50
2019-11-19	8,330	8,440	8,220	8,400	140,100	2,100
2019-11-18	8,060	8,240	8,040	8,200	133,700	2,050
2019-11-15	7,900	8,030	7,840	8,010	75,400	2,002.50
2019-11-14	8,010	8,060	7,890	7,900	106,400	1,975
2019-11-13	7,840	7,980	7,790	7,950	73,600	1,987.50
2019-11-12	7,830	7,920	7,700	7,840	78,700	1,960
2019-11-11	7,660	7,880	7,660	7,810	117,600	1,952.50
2019-11-08	7,700	7,700	7,600	7,630	64,600	1,907.50
2019-11-07	7,560	7,690	7,550	7,630	65,300	1,907.50
2019-11-06	7,550	7,670	7,460	7,600	78,700	1,900
2019-11-05	7,340	7,560	7,270	7,540	155,700	1,885
2019-11-01	7,010	7,200	6,930	7,190	43,800	1,797.50
2019-10-31	7,230	7,380	7,090	7,120	61,800	1,780
2019-10-30	7,180	7,280	7,130	7,220	53,100	1,805
2019-10-29	7,340	7,340	7,160	7,190	52,500	1,797.50
2019-10-28	7,240	7,360	7,090	7,240	98,800	1,810
2019-10-25	7,200	7,340	7,130	7,140	65,400	1,785
2019-10-24	7,180	7,360	7,140	7,150	108,900	1,787.50
2019-10-23	7,180	7,180	7,010	7,090	86,200	1,772.50
2019-10-21	6,940	7,210	6,940	7,060	200,100	1,765
2019-10-18	6,580	7,010	6,530	6,880	323,400	1,720
2019-10-17	6,180	6,470	6,130	6,440	104,600	1,610
2019-10-16	6,270	6,330	6,210	6,210	107,500	1,552.50
2019-10-15	6,210	6,290	6,120	6,180	76,100	1,545
2019-10-11	6,350	6,350	6,100	6,190	121,100	1,547.50
2019-10-10	6,400	6,510	6,270	6,390	78,500	1,597.50
2019-10-09	6,350	6,420	6,330	6,380	49,700	1,595
2019-10-08	6,250	6,480	6,220	6,450	73,500	1,612.50
2019-10-07	6,390	6,390	6,160	6,210	73,900	1,552.50
2019-10-04	6,540	6,630	6,210	6,320	193,100	1,580
2019-10-03	6,370	6,700	6,360	6,480	109,300	1,620
2019-10-02	6,510	6,620	6,440	6,470	82,400	1,617.50
2019-10-01	6,580	6,690	6,450	6,610	103,900	1,652.50
2019-09-30	6,500	6,630	6,500	6,630	53,800	1,657.50
2019-09-27	6,650	6,680	6,510	6,610	64,200	1,652.50
2019-09-26	6,760	6,880	6,660	6,700	109,600	1,675
2019-09-25	6,470	6,640	6,460	6,570	55,900	1,642.50
2019-09-24	6,340	6,810	6,340	6,570	168,300	1,642.50
2019-09-20	6,350	6,440	6,280	6,310	58,700	1,577.50
2019-09-19	6,340	6,530	6,290	6,350	73,500	1,587.50
2019-09-18	6,300	6,380	6,080	6,350	111,800	1,587.50
2019-09-17	6,260	6,410	6,190	6,260	58,400	1,565
2019-09-13	6,480	6,620	6,240	6,330	119,300	1,582.50
2019-09-12	6,300	6,600	6,240	6,510	165,600	1,627.50
2019-09-11	6,260	6,300	6,130	6,270	85,800	1,567.50
2019-09-10	5,970	6,300	5,960	6,230	114,300	1,557.50
2019-09-09	6,120	6,130	5,940	6,040	137,400	1,510
2019-09-06	6,330	6,380	6,140	6,190	101,300	1,547.50
2019-09-05	6,060	6,360	6,010	6,260	154,200	1,565
2019-09-04	6,040	6,120	5,760	6,040	178,700	1,510
2019-09-03	5,950	6,200	5,890	6,090	246,100	1,522.50
2019-09-02	5,410	6,120	5,410	5,930	426,900	1,482.50
2019-08-30	5,180	5,350	5,160	5,280	87,300	1,320
2019-08-29	5,060	5,120	4,935	5,100	57,300	1,275
2019-08-28	5,050	5,140	5,000	5,040	40,800	1,260
2019-08-27	5,070	5,080	5,020	5,050	26,500	1,262.50
2019-08-26	4,940	5,070	4,930	5,000	56,900	1,250
2019-08-23	5,070	5,110	5,040	5,080	27,500	1,270
2019-08-22	5,270	5,320	5,090	5,100	47,200	1,275
2019-08-21	5,180	5,240	5,120	5,200	45,500	1,300
2019-08-20	5,000	5,140	4,935	5,140	48,400	1,285
2019-08-19	5,120	5,130	4,985	5,000	51,000	1,250
2019-08-16	5,140	5,230	5,030	5,050	69,400	1,262.50
2019-08-15	5,030	5,170	5,000	5,140	36,800	1,285
2019-08-14	5,200	5,240	5,170	5,230	34,300	1,307.50
2019-08-13	5,170	5,260	5,010	5,050	62,300	1,262.50
2019-08-09	5,190	5,350	5,150	5,270	94,200	1,317.50
2019-08-08	4,970	5,210	4,935	5,110	84,900	1,277.50
2019-08-07	5,000	5,020	4,865	4,905	52,800	1,226.25
2019-08-06	4,840	5,020	4,825	4,965	101,000	1,241.25
2019-08-05	5,130	5,150	5,000	5,080	94,800	1,270
2019-08-02	5,320	5,390	5,180	5,210	134,100	1,302.50
2019-08-01	5,500	5,540	5,450	5,480	90,200	1,370
2019-07-31	5,530	5,630	5,480	5,620	55,900	1,405
2019-07-30	5,550	5,650	5,460	5,560	60,500	1,390
2019-07-29	5,610	5,670	5,440	5,500	107,600	1,375
2019-07-26	5,500	5,590	5,410	5,510	58,000	1,377.50
2019-07-25	5,680	5,680	5,530	5,550	102,600	1,387.50
2019-07-24	5,480	5,660	5,470	5,530	123,900	1,382.50
2019-07-23	5,280	5,400	5,270	5,380	65,400	1,345
2019-07-22	5,200	5,400	5,170	5,260	110,000	1,315
2019-07-19	4,910	5,150	4,910	5,140	90,000	1,285
2019-07-18	5,020	5,050	4,840	4,850	102,100	1,212.50
2019-07-17	4,990	5,100	4,905	5,080	173,600	1,270
2019-07-16	4,740	4,970	4,740	4,910	179,700	1,227.50
2019-07-12	4,675	4,760	4,640	4,725	87,600	1,181.25
2019-07-11	4,575	4,660	4,565	4,655	38,400	1,163.75
2019-07-10	4,610	4,615	4,540	4,570	33,800	1,142.50
2019-07-09	4,655	4,670	4,535	4,545	53,200	1,136.25
2019-07-08	4,805	4,915	4,655	4,665	60,300	1,166.25
2019-07-05	4,630	4,885	4,630	4,805	89,000	1,201.25
2019-07-04	4,635	4,640	4,555	4,615	30,000	1,153.75
2019-07-03	4,755	4,755	4,535	4,565	84,400	1,141.25
2019-07-02	4,820	4,870	4,750	4,780	54,300	1,195
2019-07-01	4,710	4,875	4,685	4,875	112,800	1,218.75
2019-06-28	4,690	4,690	4,520	4,535	54,600	1,133.75
2019-06-27	4,425	4,655	4,415	4,640	105,900	1,160
2019-06-26	4,355	4,455	4,340	4,395	24,000	1,098.75
2019-06-25	4,440	4,480	4,365	4,390	38,000	1,097.50
2019-06-24	4,455	4,485	4,380	4,440	48,300	1,110
2019-06-21	4,595	4,600	4,450	4,475	45,600	1,118.75
2019-06-20	4,595	4,620	4,515	4,570	33,100	1,142.50
2019-06-19	4,455	4,590	4,425	4,570	70,300	1,142.50
2019-06-18	4,465	4,470	4,315	4,325	41,400	1,081.25
2019-06-17	4,650	4,650	4,440	4,460	56,900	1,115
2019-06-14	4,475	4,610	4,440	4,585	47,000	1,146.25
2019-06-13	4,615	4,615	4,475	4,500	55,300	1,125
2019-06-12	4,605	4,675	4,580	4,620	31,400	1,155
2019-06-11	4,660	4,675	4,595	4,615	49,100	1,153.75
2019-06-10	4,630	4,670	4,565	4,615	41,400	1,153.75
2019-06-07	4,525	4,610	4,510	4,525	38,900	1,131.25
2019-06-06	4,665	4,685	4,495	4,495	59,700	1,123.75
2019-06-05	4,560	4,630	4,415	4,630	95,600	1,157.50
2019-06-04	4,510	4,510	4,300	4,420	166,800	1,105
2019-06-03	4,850	4,900	4,525	4,525	193,500	1,131.25
2019-05-31	4,900	4,975	4,830	4,905	93,300	1,226.25
2019-05-30	4,835	4,870	4,695	4,850	82,300	1,212.50
2019-05-29	4,970	4,985	4,890	4,890	70,000	1,222.50
2019-05-28	4,935	5,060	4,915	5,030	44,800	1,257.50
2019-05-27	4,945	4,980	4,840	4,930	41,100	1,232.50
2019-05-24	4,785	4,910	4,780	4,875	61,400	1,218.75
2019-05-23	5,060	5,060	4,915	4,925	63,300	1,231.25
2019-05-22	5,110	5,290	5,070	5,120	87,300	1,280
2019-05-21	5,030	5,030	4,835	5,010	90,800	1,252.50
2019-05-20	5,100	5,150	4,950	4,990	78,000	1,247.50
2019-05-17	5,140	5,240	5,040	5,070	73,800	1,267.50
2019-05-16	5,200	5,200	5,040	5,080	42,600	1,270
2019-05-15	5,160	5,220	4,985	5,200	68,200	1,300
2019-05-14	4,870	5,040	4,810	5,010	83,300	1,252.50
2019-05-13	5,220	5,220	5,030	5,030	55,600	1,257.50
2019-05-10	5,230	5,430	5,160	5,210	77,300	1,302.50
2019-05-09	5,450	5,490	5,230	5,270	73,000	1,317.50
2019-05-08	5,520	5,530	5,380	5,440	68,400	1,360
2019-05-07	5,740	5,790	5,580	5,600	88,800	1,400
2019-04-26	5,750	5,850	5,700	5,840	56,200	1,460
2019-04-25	5,780	5,850	5,740	5,790	55,000	1,447.50
2019-04-24	5,970	5,970	5,770	5,840	74,200	1,460
2019-04-23	5,960	5,980	5,810	5,870	58,200	1,467.50
2019-04-22	6,140	6,140	5,930	5,960	73,800	1,490
2019-04-19	5,950	6,090	5,890	6,070	139,400	1,517.50
2019-04-18	6,200	6,590	5,920	5,970	419,800	1,492.50
2019-04-17	5,790	6,070	5,630	5,920	342,300	1,480
2019-04-16	5,420	5,420	5,320	5,340	34,200	1,335
2019-04-15	5,310	5,520	5,310	5,420	83,500	1,355
2019-04-12	5,210	5,280	5,170	5,260	27,500	1,315
2019-04-11	5,180	5,220	5,140	5,210	32,700	1,302.50
2019-04-10	5,280	5,300	5,190	5,220	36,200	1,305
2019-04-09	5,350	5,390	5,270	5,330	28,500	1,332.50
2019-04-08	5,430	5,510	5,310	5,390	55,500	1,347.50
2019-04-05	5,290	5,450	5,270	5,370	56,800	1,342.50
2019-04-04	5,280	5,470	5,260	5,280	103,900	1,320
2019-04-03	5,050	5,270	5,040	5,230	65,000	1,307.50
2019-04-02	5,270	5,280	5,050	5,060	74,900	1,265
2019-04-01	5,220	5,280	5,150	5,220	86,900	1,305
2019-03-29	5,410	5,420	5,260	5,270	72,000	1,317.50
2019-03-28	5,460	5,540	5,350	5,400	75,900	1,350
2019-03-27	5,470	5,540	5,400	5,540	99,200	1,385
2019-03-26	5,480	5,530	5,240	5,280	90,100	1,320
2019-03-25	5,200	5,420	5,170	5,310	96,500	1,327.50
2019-03-22	5,060	5,370	5,060	5,350	170,500	1,337.50
2019-03-20	4,940	5,020	4,920	4,965	59,500	1,241.25
2019-03-19	4,970	5,080	4,805	4,910	129,500	1,227.50
2019-03-18	4,915	5,130	4,690	5,070	335,300	1,267.50
2019-03-15	4,285	4,445	4,260	4,425	152,400	1,106.25
2019-03-14	4,345	4,390	4,250	4,285	54,100	1,071.25
2019-03-13	4,415	4,415	4,275	4,305	77,300	1,076.25
2019-03-12	4,485	4,495	4,355	4,395	120,900	1,098.75
2019-03-11	4,350	4,425	4,285	4,385	64,700	1,096.25
2019-03-08	4,370	4,530	4,345	4,380	101,400	1,095
2019-03-07	4,710	4,720	4,530	4,555	74,000	1,138.75
2019-03-06	4,820	4,845	4,745	4,755	51,500	1,188.75
2019-03-05	4,790	4,835	4,710	4,815	88,400	1,203.75
2019-03-04	4,980	4,995	4,840	4,860	85,400	1,215
2019-03-01	4,925	4,935	4,805	4,910	76,900	1,227.50
2019-02-28	5,000	5,030	4,865	4,875	74,100	1,218.75
2019-02-27	5,080	5,110	5,000	5,040	40,800	1,260
2019-02-26	5,150	5,250	5,000	5,040	84,800	1,260
2019-02-25	5,100	5,100	5,030	5,070	25,100	1,267.50
2019-02-22	5,030	5,050	4,970	5,030	31,200	1,257.50
2019-02-21	5,110	5,120	5,000	5,060	31,600	1,265
2019-02-20	5,120	5,170	5,020	5,030	34,100	1,257.50
2019-02-19	5,180	5,190	5,000	5,110	46,500	1,277.50
2019-02-18	5,090	5,180	5,010	5,150	124,200	1,287.50
2019-02-15	4,900	4,985	4,820	4,860	48,500	1,215
2019-02-14	4,940	4,940	4,875	4,895	38,600	1,223.75
2019-02-13	4,985	5,040	4,890	4,945	73,400	1,236.25
2019-02-12	4,735	5,080	4,725	4,960	118,000	1,240
2019-02-08	4,655	4,700	4,605	4,660	49,700	1,165
2019-02-07	4,790	4,815	4,740	4,770	31,800	1,192.50
2019-02-06	4,800	4,835	4,710	4,755	50,100	1,188.75
2019-02-05	4,775	4,820	4,715	4,730	60,800	1,182.50
2019-02-04	4,670	4,790	4,625	4,740	56,500	1,185
2019-02-01	4,735	4,780	4,610	4,670	56,300	1,167.50
2019-01-31	4,565	4,720	4,565	4,665	98,400	1,166.25
2019-01-30	4,565	4,690	4,490	4,495	74,700	1,123.75
2019-01-29	4,380	4,615	4,370	4,585	67,700	1,146.25
2019-01-28	4,610	4,650	4,490	4,510	57,800	1,127.50
2019-01-25	4,275	4,535	4,275	4,470	96,200	1,117.50
2019-01-24	4,245	4,380	4,240	4,275	68,500	1,068.75
2019-01-23	4,260	4,400	4,235	4,305	55,600	1,076.25
2019-01-22	4,395	4,460	4,305	4,330	39,400	1,082.50
2019-01-21	4,550	4,715	4,415	4,435	113,000	1,108.75
2019-01-18	4,305	4,520	4,305	4,455	111,000	1,113.75
2019-01-17	4,330	4,400	4,260	4,305	81,400	1,076.25
2019-01-16	4,135	4,335	4,105	4,320	119,400	1,080
2019-01-15	3,800	4,200	3,760	4,145	172,600	1,036.25
2019-01-11	3,780	3,845	3,775	3,820	42,200	955
2019-01-10	3,840	3,840	3,680	3,775	88,700	943.75
2019-01-09	3,960	3,985	3,795	3,815	117,600	953.75
2019-01-08	3,835	4,000	3,765	3,940	137,600	985
2019-01-07	3,890	3,930	3,750	3,820	108,300	955
2019-01-04	3,730	3,735	3,490	3,680	95,800	920

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 [2019年度]

4369 (株)トリケミカル研究所の時系列データ [2019年度]