4369 (株)トリケミカル研究所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,999	2,014	1,978	1,988	232,100	1,988
2022-12-29	1,894	1,935	1,880	1,932	173,300	1,932
2022-12-28	1,911	1,915	1,891	1,905	285,900	1,905
2022-12-27	1,985	1,988	1,949	1,958	209,700	1,958
2022-12-26	1,945	1,983	1,927	1,968	209,600	1,968
2022-12-23	1,965	1,965	1,924	1,936	311,500	1,936
2022-12-22	2,040	2,043	2,007	2,013	188,700	2,013
2022-12-21	2,050	2,058	1,990	2,002	362,100	2,002
2022-12-20	2,175	2,198	2,042	2,065	495,400	2,065
2022-12-19	2,202	2,221	2,176	2,197	215,100	2,197
2022-12-16	2,210	2,241	2,201	2,220	307,200	2,220
2022-12-15	2,328	2,328	2,275	2,278	302,100	2,278
2022-12-14	2,343	2,370	2,338	2,360	159,800	2,360
2022-12-13	2,340	2,347	2,301	2,309	205,800	2,309
2022-12-12	2,320	2,330	2,297	2,299	180,700	2,299
2022-12-09	2,304	2,358	2,300	2,354	193,200	2,354
2022-12-08	2,349	2,349	2,285	2,291	215,300	2,291
2022-12-07	2,343	2,370	2,317	2,318	392,200	2,318
2022-12-06	2,463	2,463	2,392	2,393	398,000	2,393
2022-12-05	2,550	2,579	2,468	2,477	500,100	2,477
2022-12-02	2,523	2,542	2,484	2,500	365,000	2,500
2022-12-01	2,461	2,582	2,431	2,567	1,016,200	2,567
2022-11-30	2,445	2,449	2,391	2,411	516,900	2,411
2022-11-29	2,474	2,492	2,445	2,484	316,100	2,484
2022-11-28	2,545	2,555	2,495	2,517	477,100	2,517
2022-11-25	2,610	2,619	2,548	2,558	295,100	2,558
2022-11-24	2,498	2,580	2,491	2,569	487,600	2,569
2022-11-22	2,445	2,450	2,409	2,422	236,400	2,422
2022-11-21	2,388	2,435	2,387	2,420	212,000	2,420
2022-11-18	2,415	2,432	2,368	2,388	363,700	2,388
2022-11-17	2,440	2,470	2,411	2,429	387,400	2,429
2022-11-16	2,482	2,562	2,460	2,522	621,100	2,522
2022-11-15	2,400	2,471	2,374	2,452	270,700	2,452
2022-11-14	2,400	2,438	2,366	2,400	282,500	2,400
2022-11-11	2,375	2,430	2,351	2,392	470,400	2,392
2022-11-10	2,250	2,280	2,223	2,239	231,400	2,239
2022-11-09	2,244	2,331	2,238	2,304	334,700	2,304
2022-11-08	2,187	2,224	2,180	2,216	177,000	2,216
2022-11-07	2,166	2,183	2,144	2,164	108,300	2,164
2022-11-04	2,141	2,141	2,106	2,131	155,100	2,131
2022-11-02	2,224	2,239	2,161	2,185	193,600	2,185
2022-11-01	2,223	2,235	2,191	2,235	146,700	2,235
2022-10-31	2,189	2,239	2,183	2,229	268,900	2,229
2022-10-28	2,116	2,146	2,088	2,129	523,700	2,129
2022-10-27	2,140	2,169	2,117	2,156	135,200	2,156
2022-10-26	2,186	2,191	2,146	2,146	232,600	2,146
2022-10-25	2,147	2,228	2,138	2,190	490,500	2,190
2022-10-24	2,082	2,183	2,082	2,131	575,200	2,131
2022-10-21	1,981	2,044	1,981	2,033	222,900	2,033
2022-10-20	1,965	1,988	1,953	1,970	123,800	1,970
2022-10-19	1,986	2,009	1,967	1,985	174,500	1,985
2022-10-18	1,986	2,003	1,947	1,981	162,700	1,981
2022-10-17	1,930	1,955	1,910	1,953	126,300	1,953
2022-10-14	2,010	2,018	1,950	1,970	254,500	1,970
2022-10-13	1,939	1,964	1,921	1,950	170,000	1,950
2022-10-12	1,953	1,965	1,906	1,937	254,800	1,937
2022-10-11	2,010	2,011	1,956	1,965	293,400	1,965
2022-10-07	2,047	2,099	2,020	2,076	261,200	2,076
2022-10-06	2,010	2,099	2,010	2,089	294,000	2,089
2022-10-05	1,998	2,039	1,974	2,016	404,100	2,016
2022-10-04	1,942	1,997	1,927	1,950	522,200	1,950
2022-10-03	1,766	1,878	1,760	1,877	326,700	1,877
2022-09-30	1,840	1,843	1,760	1,776	513,200	1,776
2022-09-29	1,916	1,918	1,832	1,850	405,100	1,850
2022-09-28	1,919	1,945	1,846	1,876	393,400	1,876
2022-09-27	1,978	1,996	1,919	1,921	331,600	1,921
2022-09-26	2,048	2,048	1,958	1,967	474,200	1,967
2022-09-22	2,072	2,099	2,052	2,089	249,900	2,089
2022-09-21	2,127	2,139	2,096	2,114	209,400	2,114
2022-09-20	2,163	2,207	2,131	2,153	257,200	2,153
2022-09-16	2,221	2,230	2,134	2,134	395,500	2,134
2022-09-15	2,322	2,328	2,276	2,277	140,000	2,277
2022-09-14	2,269	2,332	2,255	2,314	194,700	2,314
2022-09-13	2,362	2,370	2,341	2,341	149,800	2,341
2022-09-12	2,369	2,395	2,349	2,362	172,300	2,362
2022-09-09	2,401	2,416	2,341	2,345	217,100	2,345
2022-09-08	2,381	2,397	2,354	2,383	270,400	2,383
2022-09-07	2,334	2,342	2,291	2,336	225,500	2,336
2022-09-06	2,339	2,403	2,325	2,352	234,900	2,352
2022-09-05	2,278	2,334	2,240	2,331	299,100	2,331
2022-09-02	2,421	2,455	2,312	2,320	624,700	2,320
2022-09-01	2,443	2,479	2,369	2,443	950,500	2,443
2022-08-31	2,497	2,502	2,440	2,481	674,700	2,481
2022-08-30	2,429	2,515	2,427	2,503	486,100	2,503
2022-08-29	2,392	2,407	2,358	2,397	326,200	2,397
2022-08-26	2,510	2,526	2,471	2,474	243,200	2,474
2022-08-25	2,405	2,471	2,405	2,471	244,900	2,471
2022-08-24	2,366	2,412	2,358	2,398	203,100	2,398
2022-08-23	2,355	2,413	2,337	2,363	306,900	2,363
2022-08-22	2,430	2,443	2,397	2,407	298,900	2,407
2022-08-19	2,461	2,524	2,460	2,489	229,800	2,489
2022-08-18	2,420	2,446	2,366	2,446	225,500	2,446
2022-08-17	2,468	2,487	2,429	2,475	233,700	2,475
2022-08-16	2,441	2,498	2,424	2,466	223,900	2,466
2022-08-15	2,413	2,440	2,391	2,440	199,900	2,440
2022-08-12	2,346	2,364	2,326	2,363	172,600	2,363
2022-08-10	2,308	2,317	2,275	2,281	190,800	2,281
2022-08-09	2,345	2,369	2,323	2,356	157,500	2,356
2022-08-08	2,384	2,384	2,342	2,378	119,800	2,378
2022-08-05	2,323	2,422	2,258	2,377	263,800	2,377
2022-08-04	2,301	2,348	2,292	2,324	217,900	2,324
2022-08-03	2,286	2,290	2,226	2,256	129,500	2,256
2022-08-02	2,298	2,298	2,255	2,266	128,300	2,266
2022-08-01	2,274	2,325	2,259	2,320	147,200	2,320
2022-07-29	2,280	2,283	2,224	2,248	129,400	2,248
2022-07-28	2,294	2,296	2,236	2,269	144,900	2,269
2022-07-27	2,183	2,251	2,183	2,251	129,000	2,251
2022-07-26	2,183	2,222	2,168	2,210	99,400	2,210
2022-07-25	2,200	2,209	2,185	2,186	100,300	2,186
2022-07-22	2,215	2,240	2,204	2,232	143,300	2,232
2022-07-21	2,169	2,225	2,168	2,213	149,200	2,213
2022-07-20	2,138	2,180	2,133	2,169	188,400	2,169
2022-07-19	2,063	2,089	2,032	2,084	165,200	2,084
2022-07-15	2,085	2,093	2,033	2,042	312,000	2,042
2022-07-14	2,100	2,144	2,083	2,091	221,500	2,091
2022-07-13	2,079	2,096	2,057	2,091	156,000	2,091
2022-07-12	2,115	2,115	2,062	2,068	165,000	2,068
2022-07-11	2,178	2,180	2,110	2,141	162,500	2,141
2022-07-08	2,130	2,191	2,120	2,144	265,000	2,144
2022-07-07	2,078	2,092	2,026	2,080	186,200	2,080
2022-07-06	2,060	2,079	2,044	2,062	182,300	2,062
2022-07-05	2,069	2,099	2,055	2,066	170,300	2,066
2022-07-04	2,100	2,123	2,055	2,068	178,900	2,068
2022-07-01	2,182	2,208	2,078	2,091	246,800	2,091
2022-06-30	2,255	2,260	2,181	2,191	212,900	2,191
2022-06-29	2,240	2,271	2,224	2,264	193,900	2,264
2022-06-28	2,235	2,270	2,211	2,270	213,200	2,270
2022-06-27	2,224	2,246	2,210	2,241	187,900	2,241
2022-06-24	2,153	2,197	2,150	2,189	188,100	2,189
2022-06-23	2,155	2,200	2,126	2,135	161,700	2,135
2022-06-22	2,258	2,259	2,161	2,169	197,200	2,169
2022-06-21	2,206	2,243	2,190	2,208	334,900	2,208
2022-06-20	2,256	2,272	2,137	2,156	263,600	2,156
2022-06-17	2,290	2,296	2,235	2,255	268,200	2,255
2022-06-16	2,485	2,485	2,356	2,356	211,200	2,356
2022-06-15	2,496	2,496	2,431	2,435	247,400	2,435
2022-06-14	2,376	2,446	2,347	2,446	227,700	2,446
2022-06-13	2,479	2,502	2,415	2,420	281,700	2,420
2022-06-10	2,624	2,624	2,564	2,579	229,700	2,579
2022-06-09	2,695	2,695	2,651	2,661	167,900	2,661
2022-06-08	2,731	2,754	2,695	2,701	255,600	2,701
2022-06-07	2,659	2,718	2,639	2,681	242,100	2,681
2022-06-06	2,644	2,664	2,633	2,664	226,600	2,664
2022-06-03	2,720	2,740	2,681	2,694	233,900	2,694
2022-06-02	2,691	2,738	2,652	2,680	352,600	2,680
2022-06-01	2,799	2,858	2,693	2,733	1,068,700	2,733
2022-05-31	2,615	2,620	2,538	2,575	444,300	2,575
2022-05-30	2,490	2,593	2,481	2,581	360,200	2,581
2022-05-27	2,387	2,438	2,377	2,420	222,300	2,420
2022-05-26	2,316	2,362	2,293	2,325	136,800	2,325
2022-05-25	2,355	2,357	2,303	2,307	182,100	2,307
2022-05-24	2,420	2,425	2,345	2,354	116,400	2,354
2022-05-23	2,453	2,453	2,399	2,421	145,400	2,421
2022-05-20	2,425	2,432	2,381	2,412	118,500	2,412
2022-05-19	2,358	2,407	2,335	2,397	121,300	2,397
2022-05-18	2,463	2,495	2,428	2,456	133,900	2,456
2022-05-17	2,362	2,421	2,347	2,415	131,800	2,415
2022-05-16	2,414	2,419	2,344	2,367	169,000	2,367
2022-05-13	2,316	2,359	2,306	2,341	135,500	2,341
2022-05-12	2,305	2,310	2,246	2,280	128,700	2,280
2022-05-11	2,293	2,367	2,286	2,355	154,000	2,355
2022-05-10	2,277	2,307	2,225	2,303	173,100	2,303
2022-05-09	2,338	2,359	2,288	2,302	151,100	2,302
2022-05-06	2,369	2,415	2,339	2,388	188,700	2,388
2022-05-02	2,434	2,440	2,341	2,386	219,900	2,386
2022-04-28	2,461	2,472	2,418	2,469	137,100	2,469
2022-04-27	2,420	2,471	2,392	2,457	201,200	2,457
2022-04-26	2,515	2,524	2,448	2,473	123,700	2,473
2022-04-25	2,458	2,506	2,453	2,465	144,900	2,465
2022-04-22	2,588	2,591	2,515	2,529	159,100	2,529
2022-04-21	2,628	2,666	2,620	2,638	129,800	2,638
2022-04-20	2,710	2,732	2,621	2,626	121,600	2,626
2022-04-19	2,698	2,715	2,671	2,685	105,700	2,685
2022-04-18	2,682	2,708	2,639	2,670	102,500	2,670
2022-04-15	2,682	2,753	2,682	2,725	112,000	2,725
2022-04-14	2,813	2,833	2,756	2,780	106,700	2,780
2022-04-13	2,652	2,787	2,648	2,773	238,200	2,773
2022-04-12	2,700	2,712	2,590	2,635	324,100	2,635
2022-04-11	2,748	2,806	2,717	2,738	156,200	2,738
2022-04-08	2,743	2,797	2,740	2,780	221,600	2,780
2022-04-07	2,711	2,729	2,651	2,675	198,000	2,675
2022-04-06	2,825	2,825	2,747	2,798	221,500	2,798
2022-04-05	2,900	2,920	2,862	2,876	200,400	2,876
2022-04-04	2,810	2,851	2,730	2,850	251,500	2,850
2022-04-01	2,816	2,841	2,774	2,813	201,500	2,813
2022-03-31	2,811	2,910	2,800	2,866	304,800	2,866
2022-03-30	2,809	2,873	2,809	2,861	308,300	2,861
2022-03-29	2,729	2,794	2,707	2,793	305,400	2,793
2022-03-28	2,798	2,798	2,672	2,695	432,800	2,695
2022-03-25	2,890	2,890	2,732	2,803	739,800	2,803
2022-03-24	2,694	2,840	2,634	2,840	767,800	2,840
2022-03-23	2,570	2,582	2,533	2,544	464,200	2,544
2022-03-22	2,596	2,626	2,459	2,481	526,800	2,481
2022-03-18	2,409	2,609	2,409	2,562	544,600	2,562
2022-03-17	2,337	2,436	2,326	2,397	466,400	2,397
2022-03-16	2,303	2,329	2,192	2,237	644,100	2,237
2022-03-15	2,148	2,303	2,113	2,261	717,900	2,261
2022-03-14	2,189	2,239	2,142	2,160	327,700	2,160
2022-03-11	2,288	2,311	2,130	2,154	298,500	2,154
2022-03-10	2,311	2,317	2,260	2,305	456,600	2,305
2022-03-09	2,199	2,235	2,163	2,181	461,500	2,181
2022-03-08	2,229	2,246	2,182	2,199	525,900	2,199
2022-03-07	2,365	2,377	2,231	2,270	461,700	2,270
2022-03-04	2,600	2,617	2,453	2,486	337,000	2,486
2022-03-03	2,658	2,690	2,621	2,645	163,100	2,645
2022-03-02	2,620	2,675	2,603	2,653	130,600	2,653
2022-03-01	2,689	2,710	2,653	2,682	201,200	2,682
2022-02-28	2,615	2,685	2,601	2,665	200,300	2,665
2022-02-25	2,651	2,678	2,619	2,665	398,900	2,665
2022-02-24	2,557	2,605	2,507	2,559	394,900	2,559
2022-02-22	2,676	2,700	2,593	2,623	305,700	2,623
2022-02-21	2,730	2,807	2,678	2,776	215,000	2,776
2022-02-18	2,795	2,829	2,752	2,820	179,800	2,820
2022-02-17	2,892	2,917	2,866	2,875	136,500	2,875
2022-02-16	3,010	3,015	2,917	2,942	149,700	2,942
2022-02-15	2,958	2,982	2,877	2,893	137,600	2,893
2022-02-14	2,920	2,957	2,905	2,935	173,400	2,935
2022-02-10	3,110	3,125	3,015	3,035	169,900	3,035
2022-02-09	2,987	3,045	2,961	3,040	162,200	3,040
2022-02-08	2,990	3,055	2,961	2,974	134,700	2,974
2022-02-07	3,080	3,100	2,957	2,976	213,200	2,976
2022-02-04	3,060	3,135	3,055	3,110	133,800	3,110
2022-02-03	3,195	3,240	3,105	3,120	145,800	3,120
2022-02-02	3,160	3,305	3,155	3,305	143,300	3,305
2022-02-01	3,200	3,235	3,125	3,140	225,800	3,140
2022-01-31	2,930	3,090	2,904	3,065	176,700	3,065
2022-01-28	2,871	2,924	2,790	2,913	304,700	2,913
2022-01-27	3,090	3,110	2,859	2,865	357,600	2,865
2022-01-26	3,015	3,060	2,975	3,030	186,700	3,030
2022-01-25	3,155	3,190	3,010	3,045	178,900	3,045
2022-01-24	3,015	3,170	3,010	3,160	133,400	3,160
2022-01-21	3,110	3,125	3,055	3,105	158,100	3,105
2022-01-20	3,180	3,230	3,105	3,190	160,200	3,190
2022-01-19	3,305	3,330	3,170	3,195	198,000	3,195
2022-01-18	3,400	3,485	3,350	3,400	118,800	3,400
2022-01-17	3,430	3,465	3,395	3,410	70,000	3,410
2022-01-14	3,400	3,430	3,350	3,395	199,600	3,395
2022-01-13	3,545	3,565	3,495	3,510	91,800	3,510
2022-01-12	3,425	3,565	3,425	3,545	151,700	3,545
2022-01-11	3,435	3,465	3,375	3,375	137,300	3,375
2022-01-07	3,510	3,530	3,410	3,450	138,300	3,450
2022-01-06	3,510	3,575	3,460	3,470	190,400	3,470
2022-01-05	3,700	3,715	3,625	3,625	119,100	3,625
2022-01-04	3,690	3,745	3,670	3,745	144,600	3,745

分割・併合履歴： [2021-01-28]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4369 (株)トリケミカル研究所 の時系列データ [2022年度]

4369 (株)トリケミカル研究所の時系列データ [2022年度]