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 |
|---|---|---|---|---|---|
| 1996/12/30 | 605 | 605 | 600 | 602 | 5,000 |
| 1996/12/27 | 592 | 612 | 592 | 600 | 10,000 |
| 1996/12/26 | 615 | 615 | 590 | 590 | 16,000 |
| 1996/12/25 | 626 | 626 | 620 | 621 | 13,000 |
| 1996/12/24 | 640 | 640 | 615 | 615 | 23,000 |
| 1996/12/20 | 616 | 630 | 615 | 630 | 22,000 |
| 1996/12/19 | 660 | 660 | 610 | 610 | 19,000 |
| 1996/12/18 | 671 | 691 | 671 | 671 | 11,000 |
| 1996/12/17 | 700 | 700 | 661 | 681 | 11,000 |
| 1996/12/16 | 691 | 700 | 690 | 700 | 11,000 |
| 1996/12/13 | 690 | 700 | 683 | 690 | 7,000 |
| 1996/12/12 | 700 | 700 | 690 | 700 | 12,000 |
| 1996/12/11 | 741 | 741 | 705 | 705 | 22,000 |
| 1996/12/10 | 723 | 723 | 720 | 720 | 6,000 |
| 1996/12/09 | 720 | 721 | 720 | 721 | 5,000 |
| 1996/12/06 | 715 | 746 | 715 | 720 | 20,000 |
| 1996/12/05 | 703 | 719 | 703 | 705 | 34,000 |
| 1996/12/04 | 730 | 730 | 706 | 720 | 15,000 |
| 1996/12/03 | 780 | 780 | 750 | 750 | 15,000 |
| 1996/12/02 | 780 | 780 | 770 | 770 | 12,000 |
| 1996/11/29 | 750 | 777 | 748 | 760 | 30,000 |
| 1996/11/28 | 701 | 710 | 700 | 710 | 20,000 |
| 1996/11/27 | 704 | 712 | 696 | 711 | 30,000 |
| 1996/11/26 | 740 | 740 | 720 | 734 | 41,000 |
| 1996/11/25 | 752 | 752 | 740 | 740 | 24,000 |
| 1996/11/22 | 780 | 789 | 760 | 770 | 24,000 |
| 1996/11/21 | 800 | 800 | 762 | 762 | 12,000 |
| 1996/11/20 | 811 | 816 | 800 | 810 | 22,000 |
| 1996/11/19 | 796 | 797 | 762 | 785 | 67,000 |
| 1996/11/18 | 845 | 845 | 786 | 786 | 37,000 |
| 1996/11/15 | 880 | 880 | 819 | 835 | 71,000 |
| 1996/11/14 | 830 | 879 | 825 | 870 | 80,000 |
| 1996/11/13 | 840 | 847 | 801 | 820 | 125,000 |
| 1996/11/12 | 879 | 879 | 806 | 850 | 165,000 |
| 1996/11/11 | 947 | 947 | 883 | 895 | 93,000 |
| 1996/11/08 | 921 | 989 | 921 | 957 | 186,000 |
| 1996/11/07 | 1,040 | 1,050 | 930 | 930 | 263,000 |
| 1996/11/06 | 1,080 | 1,160 | 1,030 | 1,080 | 538,000 |
| 1996/11/05 | 1,170 | 1,190 | 1,080 | 1,090 | 992,000 |
| 1996/11/01 | 880 | 1,010 | 880 | 1,010 | 1,020,000 |
| 1996/10/31 | 866 | 916 | 865 | 910 | 716,000 |
| 1996/10/28 | 655 | 665 | 655 | 665 | 7,000 |
| 1996/10/25 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/10/24 | 640 | 640 | 635 | 635 | 2,000 |
| 1996/10/23 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/10/22 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/10/21 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/10/18 | 635 | 635 | 635 | 635 | 6,000 |
| 1996/10/17 | 636 | 636 | 635 | 635 | 2,000 |
| 1996/10/16 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/10/15 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/10/11 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/10/09 | 659 | 659 | 659 | 659 | 5,000 |
| 1996/10/08 | 669 | 669 | 669 | 669 | 3,000 |
| 1996/10/07 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/10/04 | 671 | 671 | 670 | 670 | 2,000 |
| 1996/10/02 | 670 | 670 | 670 | 670 | 7,000 |
| 1996/09/26 | 695 | 695 | 695 | 695 | 3,000 |
| 1996/09/24 | 673 | 673 | 666 | 666 | 3,000 |
| 1996/09/20 | 675 | 675 | 673 | 673 | 3,000 |
| 1996/09/19 | 676 | 676 | 675 | 675 | 2,000 |
| 1996/09/18 | 676 | 676 | 676 | 676 | 1,000 |
| 1996/09/17 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/09/12 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/09/10 | 700 | 700 | 685 | 685 | 3,000 |
| 1996/09/06 | 694 | 694 | 694 | 694 | 1,000 |
| 1996/09/03 | 682 | 695 | 681 | 681 | 6,000 |
| 1996/09/02 | 685 | 685 | 680 | 680 | 2,000 |
| 1996/08/30 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/08/29 | 700 | 700 | 685 | 685 | 4,000 |
| 1996/08/28 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/08/27 | 677 | 680 | 676 | 680 | 3,000 |
| 1996/08/26 | 685 | 685 | 675 | 675 | 4,000 |
| 1996/08/23 | 671 | 675 | 671 | 675 | 3,000 |
| 1996/08/21 | 685 | 685 | 670 | 670 | 4,000 |
| 1996/08/19 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/08/12 | 670 | 670 | 650 | 650 | 8,000 |
| 1996/08/02 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/08/01 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/07/26 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/07/24 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/07/23 | 697 | 697 | 697 | 697 | 2,000 |
| 1996/07/22 | 721 | 721 | 700 | 700 | 10,000 |
| 1996/07/19 | 720 | 720 | 719 | 719 | 2,000 |
| 1996/07/18 | 719 | 720 | 719 | 720 | 3,000 |
| 1996/07/16 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/07/15 | 730 | 730 | 720 | 720 | 4,000 |
| 1996/07/12 | 745 | 745 | 735 | 735 | 2,000 |
| 1996/07/11 | 749 | 749 | 735 | 735 | 12,000 |
| 1996/07/10 | 720 | 720 | 719 | 719 | 11,000 |
| 1996/07/09 | 721 | 721 | 720 | 720 | 3,000 |
| 1996/07/08 | 735 | 735 | 725 | 725 | 3,000 |
| 1996/07/05 | 731 | 735 | 730 | 735 | 10,000 |
| 1996/07/04 | 731 | 731 | 730 | 730 | 3,000 |
| 1996/07/03 | 730 | 730 | 730 | 730 | 5,000 |
| 1996/07/02 | 730 | 730 | 721 | 730 | 10,000 |
| 1996/07/01 | 730 | 735 | 730 | 730 | 8,000 |
| 1996/06/28 | 744 | 750 | 736 | 736 | 10,000 |
| 1996/06/27 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/06/26 | 740 | 740 | 735 | 735 | 5,000 |
| 1996/06/25 | 735 | 750 | 730 | 730 | 5,000 |
| 1996/06/24 | 727 | 731 | 726 | 726 | 11,000 |
| 1996/06/21 | 729 | 729 | 720 | 720 | 6,000 |
| 1996/06/20 | 730 | 731 | 730 | 731 | 3,000 |
| 1996/06/19 | 720 | 730 | 711 | 730 | 6,000 |
| 1996/06/18 | 731 | 731 | 730 | 730 | 5,000 |
| 1996/06/17 | 735 | 735 | 730 | 730 | 5,000 |
| 1996/06/14 | 725 | 725 | 720 | 725 | 16,000 |
| 1996/06/13 | 710 | 725 | 710 | 725 | 4,000 |
| 1996/06/12 | 700 | 700 | 700 | 700 | 12,000 |
| 1996/06/11 | 710 | 710 | 700 | 700 | 17,000 |
| 1996/06/10 | 710 | 720 | 710 | 710 | 7,000 |
| 1996/06/07 | 711 | 711 | 710 | 710 | 7,000 |
| 1996/06/06 | 720 | 725 | 720 | 720 | 4,000 |
| 1996/06/05 | 725 | 725 | 725 | 725 | 3,000 |
| 1996/06/04 | 730 | 730 | 725 | 725 | 10,000 |
| 1996/06/03 | 725 | 725 | 720 | 720 | 4,000 |
| 1996/05/31 | 725 | 725 | 725 | 725 | 1,000 |
| 1996/05/30 | 725 | 725 | 725 | 725 | 1,000 |
| 1996/05/29 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/05/28 | 745 | 745 | 725 | 725 | 17,000 |
| 1996/05/27 | 750 | 755 | 750 | 755 | 7,000 |
| 1996/05/24 | 752 | 757 | 740 | 740 | 5,000 |
| 1996/05/23 | 751 | 751 | 750 | 750 | 6,000 |
| 1996/05/22 | 766 | 780 | 760 | 780 | 13,000 |
| 1996/05/21 | 800 | 800 | 780 | 780 | 28,000 |
| 1996/05/20 | 790 | 795 | 785 | 790 | 70,000 |
| 1996/05/17 | 785 | 785 | 770 | 770 | 5,000 |
| 1996/05/16 | 787 | 787 | 775 | 778 | 5,000 |
| 1996/05/15 | 780 | 790 | 760 | 790 | 5,000 |
| 1996/05/14 | 760 | 760 | 750 | 755 | 9,000 |
| 1996/05/13 | 770 | 790 | 770 | 780 | 55,000 |
| 1996/05/10 | 745 | 770 | 740 | 768 | 56,000 |
| 1996/05/09 | 750 | 750 | 740 | 740 | 13,000 |
| 1996/05/08 | 749 | 749 | 740 | 740 | 2,000 |
| 1996/05/07 | 766 | 766 | 750 | 750 | 8,000 |
| 1996/05/02 | 760 | 770 | 760 | 761 | 10,000 |
| 1996/05/01 | 762 | 775 | 760 | 760 | 68,000 |
| 1996/04/30 | 744 | 760 | 740 | 760 | 21,000 |
| 1996/04/26 | 716 | 716 | 712 | 712 | 4,000 |
| 1996/04/25 | 739 | 739 | 729 | 730 | 9,000 |
| 1996/04/24 | 722 | 729 | 722 | 729 | 8,000 |
| 1996/04/23 | 720 | 720 | 711 | 711 | 4,000 |
| 1996/04/22 | 710 | 710 | 710 | 710 | 8,000 |
| 1996/04/19 | 730 | 740 | 730 | 740 | 4,000 |
| 1996/04/18 | 749 | 749 | 730 | 730 | 2,000 |
| 1996/04/17 | 745 | 753 | 745 | 745 | 19,000 |
| 1996/04/16 | 750 | 765 | 745 | 745 | 55,000 |
| 1996/04/15 | 737 | 745 | 725 | 745 | 38,000 |
| 1996/04/12 | 700 | 740 | 700 | 740 | 15,000 |
| 1996/04/11 | 682 | 690 | 682 | 690 | 7,000 |
| 1996/04/10 | 660 | 662 | 660 | 662 | 2,000 |
| 1996/04/08 | 670 | 670 | 650 | 650 | 6,000 |
| 1996/04/05 | 641 | 650 | 641 | 650 | 6,000 |
| 1996/04/04 | 650 | 650 | 640 | 640 | 4,000 |
| 1996/04/03 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/04/02 | 651 | 651 | 650 | 650 | 3,000 |
| 1996/03/29 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/03/27 | 678 | 679 | 678 | 679 | 6,000 |
| 1996/03/22 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/03/21 | 650 | 650 | 630 | 630 | 2,000 |
| 1996/03/19 | 651 | 651 | 645 | 645 | 5,000 |
| 1996/03/18 | 631 | 631 | 631 | 631 | 5,000 |
| 1996/03/13 | 605 | 605 | 605 | 605 | 3,000 |
| 1996/03/12 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/03/11 | 653 | 653 | 630 | 630 | 5,000 |
| 1996/03/08 | 653 | 653 | 652 | 653 | 6,000 |
| 1996/03/07 | 658 | 658 | 653 | 653 | 7,000 |
| 1996/03/05 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/03/04 | 679 | 679 | 679 | 679 | 1,000 |
| 1996/03/01 | 640 | 650 | 640 | 649 | 4,000 |
| 1996/02/29 | 638 | 640 | 638 | 640 | 7,000 |
| 1996/02/28 | 648 | 650 | 648 | 650 | 8,000 |
| 1996/02/27 | 650 | 650 | 640 | 648 | 25,000 |
| 1996/02/26 | 665 | 665 | 650 | 650 | 6,000 |
| 1996/02/23 | 642 | 645 | 641 | 645 | 19,000 |
| 1996/02/22 | 650 | 650 | 645 | 645 | 6,000 |
| 1996/02/21 | 651 | 651 | 641 | 650 | 57,000 |
| 1996/02/20 | 655 | 656 | 651 | 651 | 444,000 |
| 1996/02/19 | 670 | 670 | 651 | 651 | 23,000 |
| 1996/02/16 | 660 | 660 | 650 | 651 | 364,000 |
| 1996/02/15 | 690 | 690 | 680 | 685 | 7,000 |
| 1996/02/14 | 699 | 699 | 681 | 690 | 102,000 |
| 1996/02/13 | 698 | 705 | 698 | 700 | 122,000 |
| 1996/02/09 | 645 | 688 | 645 | 688 | 53,000 |
| 1996/02/08 | 619 | 625 | 619 | 625 | 20,000 |
| 1996/02/07 | 601 | 616 | 601 | 610 | 23,000 |
| 1996/02/06 | 599 | 610 | 599 | 600 | 9,000 |
| 1996/02/05 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/02/02 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/01/31 | 601 | 601 | 601 | 601 | 2,000 |
| 1996/01/30 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/01/29 | 610 | 615 | 610 | 615 | 5,000 |
| 1996/01/26 | 619 | 619 | 619 | 619 | 4,000 |
| 1996/01/25 | 599 | 599 | 599 | 599 | 8,000 |
| 1996/01/24 | 600 | 600 | 599 | 600 | 19,000 |
| 1996/01/23 | 600 | 600 | 595 | 595 | 10,000 |
| 1996/01/22 | 611 | 611 | 600 | 600 | 4,000 |
| 1996/01/19 | 610 | 615 | 600 | 600 | 12,000 |
| 1996/01/18 | 598 | 620 | 598 | 610 | 12,000 |
| 1996/01/17 | 600 | 601 | 600 | 600 | 6,000 |
| 1996/01/16 | 600 | 600 | 599 | 599 | 15,000 |
| 1996/01/12 | 570 | 570 | 568 | 570 | 7,000 |
| 1996/01/11 | 578 | 578 | 570 | 570 | 6,000 |
| 1996/01/10 | 565 | 565 | 565 | 565 | 5,000 |
| 1996/01/09 | 546 | 546 | 545 | 545 | 3,000 |
| 1996/01/08 | 550 | 550 | 545 | 545 | 6,000 |
| 1996/01/05 | 568 | 578 | 567 | 578 | 4,000 |