トリニティ工業(6382)の株価時系列情報
トリニティ工業(6382)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 700 | 700 | 700 | 700 | 4,000 |
1994/12/27 | 691 | 691 | 691 | 691 | 5,000 |
1994/12/22 | 666 | 666 | 631 | 631 | 10,000 |
1994/12/20 | 700 | 700 | 700 | 700 | 3,000 |
1994/12/15 | 700 | 700 | 700 | 700 | 1,000 |
1994/12/12 | 715 | 715 | 715 | 715 | 9,000 |
1994/12/09 | 699 | 699 | 699 | 699 | 2,000 |
1994/12/07 | 680 | 680 | 680 | 680 | 3,000 |
1994/12/06 | 676 | 676 | 675 | 675 | 2,000 |
1994/12/05 | 700 | 700 | 676 | 676 | 2,000 |
1994/12/02 | 671 | 671 | 671 | 671 | 1,000 |
1994/12/01 | 666 | 666 | 666 | 666 | 1,000 |
1994/11/30 | 704 | 704 | 704 | 704 | 1,000 |
1994/11/28 | 709 | 710 | 709 | 710 | 5,000 |
1994/11/25 | 665 | 665 | 665 | 665 | 2,000 |
1994/11/24 | 690 | 690 | 675 | 675 | 6,000 |
1994/11/22 | 699 | 700 | 690 | 690 | 4,000 |
1994/11/21 | 700 | 700 | 700 | 700 | 6,000 |
1994/11/18 | 700 | 700 | 699 | 699 | 2,000 |
1994/11/17 | 710 | 710 | 710 | 710 | 2,000 |
1994/11/16 | 711 | 711 | 710 | 710 | 3,000 |
1994/11/15 | 709 | 710 | 709 | 710 | 7,000 |
1994/11/09 | 700 | 700 | 680 | 680 | 3,000 |
1994/11/08 | 690 | 690 | 690 | 690 | 1,000 |
1994/11/07 | 705 | 705 | 705 | 705 | 1,000 |
1994/11/04 | 691 | 691 | 690 | 690 | 2,000 |
1994/11/02 | 691 | 691 | 691 | 691 | 2,000 |
1994/11/01 | 695 | 696 | 695 | 695 | 7,000 |
1994/10/31 | 705 | 705 | 705 | 705 | 2,000 |
1994/10/27 | 695 | 695 | 695 | 695 | 2,000 |
1994/10/26 | 705 | 705 | 705 | 705 | 3,000 |
1994/10/25 | 685 | 685 | 685 | 685 | 2,000 |
1994/10/24 | 690 | 690 | 690 | 690 | 4,000 |
1994/10/21 | 700 | 700 | 700 | 700 | 9,000 |
1994/10/20 | 720 | 720 | 719 | 719 | 2,000 |
1994/10/19 | 700 | 710 | 700 | 700 | 11,000 |
1994/10/18 | 700 | 700 | 700 | 700 | 6,000 |
1994/10/17 | 700 | 700 | 700 | 700 | 4,000 |
1994/10/14 | 690 | 690 | 690 | 690 | 2,000 |
1994/10/12 | 680 | 680 | 680 | 680 | 2,000 |
1994/10/11 | 680 | 680 | 680 | 680 | 1,000 |
1994/10/06 | 681 | 681 | 681 | 681 | 1,000 |
1994/10/05 | 700 | 700 | 690 | 690 | 6,000 |
1994/10/04 | 690 | 690 | 690 | 690 | 4,000 |
1994/10/03 | 700 | 700 | 700 | 700 | 5,000 |
1994/09/29 | 696 | 696 | 696 | 696 | 1,000 |
1994/09/28 | 695 | 695 | 695 | 695 | 1,000 |
1994/09/26 | 705 | 705 | 705 | 705 | 4,000 |
1994/09/21 | 685 | 685 | 685 | 685 | 5,000 |
1994/09/20 | 695 | 695 | 695 | 695 | 1,000 |
1994/09/19 | 685 | 685 | 685 | 685 | 3,000 |
1994/09/16 | 708 | 708 | 695 | 695 | 6,000 |
1994/09/14 | 711 | 711 | 711 | 711 | 2,000 |
1994/09/13 | 730 | 730 | 721 | 721 | 5,000 |
1994/09/09 | 721 | 740 | 721 | 740 | 16,000 |
1994/09/08 | 740 | 740 | 740 | 740 | 4,000 |
1994/09/06 | 739 | 740 | 739 | 740 | 5,000 |
1994/09/05 | 739 | 739 | 739 | 739 | 1,000 |
1994/09/02 | 730 | 730 | 720 | 720 | 4,000 |
1994/09/01 | 720 | 720 | 720 | 720 | 3,000 |
1994/08/30 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/26 | 701 | 701 | 696 | 696 | 4,000 |
1994/08/25 | 699 | 699 | 691 | 691 | 2,000 |
1994/08/23 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/22 | 710 | 710 | 700 | 700 | 2,000 |
1994/08/19 | 703 | 705 | 703 | 705 | 2,000 |
1994/08/16 | 700 | 700 | 700 | 700 | 3,000 |
1994/08/08 | 725 | 725 | 720 | 720 | 2,000 |
1994/08/05 | 745 | 745 | 745 | 745 | 2,000 |
1994/08/04 | 711 | 711 | 711 | 711 | 3,000 |
1994/08/03 | 730 | 730 | 730 | 730 | 2,000 |
1994/08/02 | 740 | 740 | 740 | 740 | 3,000 |
1994/07/28 | 735 | 740 | 735 | 740 | 6,000 |
1994/07/26 | 775 | 775 | 775 | 775 | 5,000 |
1994/07/25 | 775 | 775 | 755 | 755 | 4,000 |
1994/07/21 | 772 | 780 | 772 | 780 | 3,000 |
1994/07/20 | 771 | 771 | 771 | 771 | 6,000 |
1994/07/19 | 771 | 771 | 771 | 771 | 2,000 |
1994/07/18 | 799 | 799 | 781 | 781 | 3,000 |
1994/07/14 | 814 | 814 | 814 | 814 | 1,000 |
1994/07/11 | 820 | 820 | 815 | 815 | 10,000 |
1994/07/07 | 810 | 810 | 810 | 810 | 1,000 |
1994/07/06 | 820 | 820 | 800 | 810 | 9,000 |
1994/07/05 | 830 | 830 | 830 | 830 | 12,000 |
1994/07/04 | 771 | 800 | 770 | 800 | 9,000 |
1994/07/01 | 779 | 779 | 770 | 770 | 9,000 |
1994/06/30 | 770 | 780 | 770 | 780 | 4,000 |
1994/06/29 | 780 | 780 | 776 | 776 | 2,000 |
1994/06/28 | 772 | 789 | 772 | 780 | 53,000 |
1994/06/27 | 790 | 790 | 790 | 790 | 2,000 |
1994/06/24 | 799 | 799 | 790 | 790 | 4,000 |
1994/06/23 | 780 | 781 | 780 | 780 | 8,000 |
1994/06/22 | 770 | 788 | 770 | 780 | 15,000 |
1994/06/21 | 823 | 823 | 800 | 800 | 23,000 |
1994/06/20 | 841 | 842 | 820 | 830 | 45,000 |
1994/06/17 | 800 | 821 | 800 | 821 | 30,000 |
1994/06/16 | 759 | 770 | 750 | 770 | 27,000 |
1994/06/15 | 751 | 751 | 750 | 750 | 19,000 |
1994/06/14 | 759 | 760 | 750 | 751 | 26,000 |
1994/06/13 | 722 | 758 | 720 | 750 | 25,000 |
1994/06/10 | 732 | 739 | 711 | 715 | 22,000 |
1994/06/09 | 716 | 725 | 716 | 725 | 17,000 |
1994/06/08 | 706 | 715 | 690 | 715 | 16,000 |
1994/06/07 | 707 | 707 | 707 | 707 | 1,000 |
1994/06/06 | 706 | 715 | 706 | 715 | 6,000 |
1994/06/03 | 715 | 715 | 705 | 705 | 10,000 |
1994/06/02 | 702 | 715 | 702 | 715 | 4,000 |
1994/06/01 | 700 | 700 | 700 | 700 | 5,000 |
1994/05/31 | 690 | 699 | 690 | 699 | 3,000 |
1994/05/30 | 690 | 690 | 680 | 680 | 8,000 |
1994/05/26 | 700 | 700 | 695 | 700 | 10,000 |
1994/05/25 | 695 | 695 | 695 | 695 | 1,000 |
1994/05/24 | 685 | 685 | 675 | 675 | 4,000 |
1994/05/23 | 705 | 705 | 705 | 705 | 3,000 |
1994/05/20 | 719 | 719 | 710 | 710 | 5,000 |
1994/05/17 | 720 | 720 | 720 | 720 | 4,000 |
1994/05/16 | 720 | 730 | 720 | 730 | 2,000 |
1994/05/13 | 735 | 735 | 730 | 730 | 4,000 |
1994/05/12 | 738 | 738 | 730 | 730 | 5,000 |
1994/05/11 | 722 | 725 | 722 | 724 | 3,000 |
1994/05/10 | 737 | 738 | 720 | 720 | 4,000 |
1994/05/09 | 738 | 739 | 738 | 739 | 5,000 |
1994/05/06 | 734 | 734 | 734 | 734 | 5,000 |
1994/04/28 | 710 | 715 | 710 | 715 | 3,000 |
1994/04/27 | 710 | 710 | 710 | 710 | 1,000 |
1994/04/26 | 720 | 720 | 705 | 710 | 7,000 |
1994/04/25 | 720 | 725 | 720 | 725 | 7,000 |
1994/04/22 | 696 | 696 | 696 | 696 | 4,000 |
1994/04/21 | 696 | 696 | 695 | 695 | 5,000 |
1994/04/20 | 700 | 700 | 700 | 700 | 2,000 |
1994/04/19 | 696 | 696 | 695 | 695 | 3,000 |
1994/04/18 | 695 | 700 | 695 | 695 | 8,000 |
1994/04/15 | 697 | 697 | 695 | 695 | 4,000 |
1994/04/14 | 696 | 696 | 696 | 696 | 1,000 |
1994/04/13 | 698 | 698 | 698 | 698 | 1,000 |
1994/04/08 | 700 | 705 | 699 | 699 | 13,000 |
1994/04/07 | 691 | 691 | 690 | 690 | 2,000 |
1994/04/06 | 681 | 681 | 681 | 681 | 1,000 |
1994/04/05 | 680 | 680 | 670 | 680 | 5,000 |
1994/04/04 | 670 | 670 | 670 | 670 | 1,000 |
1994/04/01 | 661 | 670 | 661 | 666 | 5,000 |
1994/03/31 | 660 | 660 | 660 | 660 | 2,000 |
1994/03/30 | 660 | 660 | 660 | 660 | 2,000 |
1994/03/28 | 680 | 680 | 660 | 660 | 16,000 |
1994/03/25 | 662 | 677 | 660 | 677 | 7,000 |
1994/03/24 | 661 | 666 | 661 | 662 | 7,000 |
1994/03/23 | 694 | 695 | 661 | 661 | 6,000 |
1994/03/22 | 713 | 713 | 700 | 700 | 4,000 |
1994/03/18 | 686 | 704 | 686 | 703 | 14,000 |
1994/03/17 | 686 | 686 | 681 | 681 | 8,000 |
1994/03/16 | 680 | 686 | 680 | 686 | 8,000 |
1994/03/15 | 661 | 661 | 660 | 660 | 4,000 |
1994/03/14 | 660 | 660 | 660 | 660 | 8,000 |
1994/03/11 | 662 | 663 | 660 | 660 | 5,000 |
1994/03/10 | 661 | 661 | 661 | 661 | 3,000 |
1994/03/09 | 661 | 661 | 660 | 660 | 6,000 |
1994/03/07 | 685 | 691 | 685 | 691 | 4,000 |
1994/03/01 | 685 | 685 | 685 | 685 | 1,000 |
1994/02/28 | 665 | 675 | 665 | 675 | 9,000 |
1994/02/25 | 655 | 655 | 655 | 655 | 4,000 |
1994/02/24 | 650 | 651 | 650 | 651 | 2,000 |
1994/02/23 | 645 | 645 | 645 | 645 | 1,000 |
1994/02/22 | 650 | 650 | 650 | 650 | 1,000 |
1994/02/21 | 646 | 665 | 645 | 665 | 4,000 |
1994/02/18 | 645 | 651 | 645 | 645 | 5,000 |
1994/02/17 | 645 | 650 | 640 | 640 | 24,000 |
1994/02/16 | 651 | 651 | 643 | 643 | 45,000 |
1994/02/14 | 701 | 701 | 701 | 701 | 1,000 |
1994/02/09 | 701 | 701 | 701 | 701 | 2,000 |
1994/02/08 | 721 | 721 | 721 | 721 | 2,000 |
1994/02/07 | 740 | 740 | 730 | 731 | 7,000 |
1994/02/04 | 749 | 758 | 740 | 740 | 19,000 |
1994/02/03 | 720 | 730 | 720 | 730 | 7,000 |
1994/02/02 | 720 | 720 | 710 | 710 | 6,000 |
1994/02/01 | 720 | 720 | 720 | 720 | 2,000 |
1994/01/31 | 710 | 720 | 710 | 710 | 13,000 |
1994/01/28 | 710 | 710 | 700 | 700 | 30,000 |
1994/01/27 | 710 | 715 | 710 | 710 | 8,000 |
1994/01/26 | 690 | 700 | 690 | 700 | 13,000 |
1994/01/25 | 685 | 698 | 685 | 690 | 10,000 |
1994/01/24 | 690 | 690 | 685 | 685 | 21,000 |
1994/01/21 | 681 | 701 | 681 | 700 | 33,000 |
1994/01/18 | 650 | 650 | 650 | 650 | 2,000 |
1994/01/17 | 650 | 650 | 650 | 650 | 4,000 |
1994/01/14 | 660 | 660 | 660 | 660 | 21,000 |
1994/01/13 | 660 | 661 | 660 | 660 | 4,000 |
1994/01/12 | 630 | 641 | 630 | 640 | 8,000 |
1994/01/11 | 621 | 621 | 621 | 621 | 1,000 |
1994/01/10 | 620 | 620 | 620 | 620 | 1,000 |
1994/01/06 | 630 | 630 | 620 | 620 | 7,000 |
1994/01/05 | 629 | 629 | 620 | 620 | 2,000 |