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 |
---|---|---|---|---|---|
2000/12/28 | 218 | 218 | 218 | 218 | 1,000 |
2000/12/27 | 215 | 218 | 215 | 218 | 2,000 |
2000/12/26 | 215 | 215 | 215 | 215 | 7,000 |
2000/12/25 | 206 | 206 | 206 | 206 | 1,000 |
2000/12/22 | 205 | 205 | 205 | 205 | 1,000 |
2000/12/21 | 211 | 211 | 205 | 205 | 4,000 |
2000/12/20 | 210 | 215 | 210 | 215 | 2,000 |
2000/12/19 | 211 | 211 | 210 | 210 | 4,000 |
2000/12/18 | 219 | 219 | 215 | 215 | 7,000 |
2000/12/15 | 215 | 215 | 215 | 215 | 2,000 |
2000/12/14 | 220 | 220 | 220 | 220 | 3,000 |
2000/12/13 | 215 | 220 | 215 | 220 | 6,000 |
2000/12/12 | 215 | 215 | 210 | 210 | 5,000 |
2000/12/11 | 234 | 234 | 234 | 234 | 19,000 |
2000/12/08 | 219 | 220 | 219 | 219 | 4,000 |
2000/12/06 | 220 | 220 | 210 | 219 | 6,000 |
2000/12/05 | 210 | 220 | 210 | 220 | 3,000 |
2000/12/04 | 220 | 220 | 210 | 210 | 5,000 |
2000/12/01 | 220 | 220 | 220 | 220 | 2,000 |
2000/11/30 | 220 | 220 | 220 | 220 | 2,000 |
2000/11/29 | 220 | 220 | 220 | 220 | 2,000 |
2000/11/27 | 220 | 220 | 220 | 220 | 10,000 |
2000/11/24 | 218 | 218 | 217 | 217 | 2,000 |
2000/11/15 | 217 | 217 | 217 | 217 | 1,000 |
2000/11/14 | 210 | 210 | 210 | 210 | 6,000 |
2000/11/13 | 210 | 210 | 210 | 210 | 2,000 |
2000/11/07 | 215 | 215 | 215 | 215 | 1,000 |
2000/11/01 | 231 | 231 | 230 | 230 | 2,000 |
2000/10/26 | 230 | 230 | 230 | 230 | 7,000 |
2000/10/25 | 224 | 224 | 224 | 224 | 2,000 |
2000/10/24 | 216 | 216 | 216 | 216 | 3,000 |
2000/10/23 | 215 | 215 | 215 | 215 | 1,000 |
2000/10/18 | 210 | 215 | 210 | 215 | 3,000 |
2000/10/17 | 225 | 225 | 210 | 219 | 13,000 |
2000/10/16 | 225 | 225 | 225 | 225 | 6,000 |
2000/10/13 | 225 | 225 | 225 | 225 | 2,000 |
2000/10/12 | 225 | 225 | 225 | 225 | 2,000 |
2000/10/11 | 225 | 225 | 225 | 225 | 1,000 |
2000/10/06 | 226 | 226 | 226 | 226 | 1,000 |
2000/10/05 | 225 | 225 | 225 | 225 | 3,000 |
2000/10/04 | 224 | 224 | 224 | 224 | 1,000 |
2000/10/03 | 224 | 224 | 224 | 224 | 5,000 |
2000/10/02 | 242 | 242 | 223 | 223 | 2,000 |
2000/09/29 | 220 | 222 | 220 | 222 | 3,000 |
2000/09/26 | 248 | 248 | 248 | 248 | 6,000 |
2000/09/25 | 221 | 222 | 221 | 222 | 2,000 |
2000/09/22 | 220 | 220 | 220 | 220 | 1,000 |
2000/09/21 | 220 | 220 | 220 | 220 | 2,000 |
2000/09/18 | 230 | 230 | 230 | 230 | 2,000 |
2000/09/13 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/12 | 218 | 218 | 218 | 218 | 1,000 |
2000/09/11 | 216 | 216 | 210 | 210 | 22,000 |
2000/09/08 | 224 | 224 | 224 | 224 | 6,000 |
2000/09/07 | 216 | 216 | 216 | 216 | 1,000 |
2000/09/06 | 211 | 211 | 211 | 211 | 1,000 |
2000/09/05 | 236 | 236 | 236 | 236 | 1,000 |
2000/09/01 | 240 | 240 | 240 | 240 | 5,000 |
2000/08/28 | 250 | 250 | 237 | 250 | 7,000 |
2000/08/23 | 236 | 236 | 236 | 236 | 3,000 |
2000/08/22 | 236 | 236 | 236 | 236 | 1,000 |
2000/08/21 | 236 | 236 | 236 | 236 | 2,000 |
2000/08/18 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/17 | 237 | 237 | 233 | 233 | 6,000 |
2000/08/16 | 232 | 237 | 230 | 237 | 12,000 |
2000/08/15 | 235 | 235 | 230 | 230 | 9,000 |
2000/08/04 | 237 | 237 | 236 | 236 | 5,000 |
2000/08/03 | 235 | 236 | 235 | 236 | 4,000 |
2000/08/02 | 235 | 235 | 230 | 230 | 3,000 |
2000/08/01 | 251 | 251 | 251 | 251 | 1,000 |
2000/07/31 | 242 | 242 | 241 | 241 | 3,000 |
2000/07/28 | 265 | 265 | 265 | 265 | 1,000 |
2000/07/26 | 269 | 269 | 269 | 269 | 6,000 |
2000/07/21 | 267 | 267 | 265 | 265 | 2,000 |
2000/07/18 | 275 | 275 | 275 | 275 | 3,000 |
2000/07/17 | 275 | 275 | 275 | 275 | 2,000 |
2000/07/14 | 272 | 275 | 272 | 275 | 3,000 |
2000/07/13 | 270 | 272 | 270 | 272 | 2,000 |
2000/07/12 | 275 | 275 | 270 | 270 | 7,000 |
2000/07/11 | 275 | 275 | 275 | 275 | 18,000 |
2000/07/10 | 265 | 265 | 265 | 265 | 3,000 |
2000/07/07 | 254 | 265 | 254 | 265 | 9,000 |
2000/07/06 | 252 | 252 | 252 | 252 | 1,000 |
2000/07/05 | 265 | 265 | 252 | 252 | 6,000 |
2000/07/04 | 265 | 265 | 265 | 265 | 4,000 |
2000/07/03 | 250 | 265 | 250 | 265 | 5,000 |
2000/06/30 | 247 | 250 | 245 | 250 | 4,000 |
2000/06/29 | 248 | 248 | 248 | 248 | 1,000 |
2000/06/26 | 251 | 251 | 251 | 251 | 6,000 |
2000/06/23 | 243 | 248 | 243 | 248 | 3,000 |
2000/06/22 | 242 | 242 | 242 | 242 | 7,000 |
2000/06/21 | 242 | 242 | 242 | 242 | 1,000 |
2000/06/20 | 242 | 243 | 240 | 240 | 15,000 |
2000/06/19 | 242 | 242 | 242 | 242 | 3,000 |
2000/06/16 | 248 | 250 | 248 | 250 | 3,000 |
2000/06/15 | 246 | 248 | 246 | 248 | 3,000 |
2000/06/09 | 241 | 241 | 241 | 241 | 2,000 |
2000/06/08 | 241 | 241 | 241 | 241 | 2,000 |
2000/06/07 | 241 | 246 | 240 | 246 | 6,000 |
2000/06/06 | 241 | 241 | 241 | 241 | 3,000 |
2000/06/02 | 246 | 246 | 246 | 246 | 1,000 |
2000/06/01 | 241 | 241 | 241 | 241 | 1,000 |
2000/05/30 | 241 | 241 | 241 | 241 | 2,000 |
2000/05/29 | 243 | 243 | 243 | 243 | 1,000 |
2000/05/26 | 243 | 243 | 243 | 243 | 7,000 |
2000/05/25 | 238 | 238 | 238 | 238 | 3,000 |
2000/05/24 | 237 | 237 | 237 | 237 | 1,000 |
2000/05/23 | 237 | 237 | 237 | 237 | 1,000 |
2000/05/22 | 237 | 237 | 236 | 236 | 4,000 |
2000/05/17 | 238 | 238 | 236 | 236 | 3,000 |
2000/05/16 | 238 | 238 | 238 | 238 | 5,000 |
2000/05/15 | 260 | 260 | 249 | 249 | 6,000 |
2000/05/11 | 260 | 260 | 252 | 252 | 4,000 |
2000/05/10 | 260 | 260 | 260 | 260 | 1,000 |
2000/05/09 | 261 | 265 | 260 | 260 | 3,000 |
2000/05/08 | 265 | 265 | 261 | 261 | 3,000 |
2000/05/02 | 270 | 270 | 270 | 270 | 4,000 |
2000/05/01 | 256 | 269 | 256 | 269 | 5,000 |
2000/04/28 | 256 | 270 | 256 | 270 | 5,000 |
2000/04/26 | 268 | 268 | 268 | 268 | 6,000 |
2000/04/25 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/21 | 260 | 260 | 240 | 240 | 4,000 |
2000/04/20 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/19 | 261 | 261 | 260 | 260 | 3,000 |
2000/04/18 | 260 | 260 | 260 | 260 | 3,000 |
2000/04/17 | 273 | 273 | 260 | 260 | 6,000 |
2000/04/13 | 275 | 275 | 275 | 275 | 5,000 |
2000/04/11 | 273 | 273 | 273 | 273 | 2,000 |
2000/04/10 | 261 | 265 | 261 | 265 | 3,000 |
2000/04/06 | 261 | 261 | 261 | 261 | 3,000 |
2000/04/05 | 261 | 261 | 261 | 261 | 1,000 |
2000/04/04 | 260 | 260 | 260 | 260 | 1,000 |
2000/03/31 | 260 | 265 | 260 | 265 | 9,000 |
2000/03/30 | 256 | 260 | 256 | 260 | 4,000 |
2000/03/28 | 241 | 241 | 241 | 241 | 3,000 |
2000/03/27 | 280 | 280 | 275 | 275 | 7,000 |
2000/03/24 | 235 | 235 | 234 | 234 | 10,000 |
2000/03/23 | 232 | 232 | 232 | 232 | 3,000 |
2000/03/22 | 235 | 235 | 235 | 235 | 2,000 |
2000/03/21 | 233 | 238 | 232 | 232 | 7,000 |
2000/03/17 | 230 | 230 | 230 | 230 | 3,000 |
2000/03/16 | 240 | 240 | 230 | 230 | 3,000 |
2000/03/15 | 240 | 240 | 240 | 240 | 2,000 |
2000/03/14 | 240 | 240 | 240 | 240 | 2,000 |
2000/03/10 | 255 | 255 | 255 | 255 | 1,000 |
2000/03/08 | 255 | 255 | 255 | 255 | 1,000 |
2000/03/07 | 255 | 270 | 255 | 255 | 8,000 |
2000/03/06 | 245 | 255 | 245 | 255 | 8,000 |
2000/03/03 | 235 | 235 | 235 | 235 | 3,000 |
2000/03/02 | 250 | 250 | 246 | 246 | 4,000 |
2000/03/01 | 242 | 242 | 242 | 242 | 1,000 |
2000/02/29 | 238 | 238 | 238 | 238 | 1,000 |
2000/02/28 | 238 | 250 | 238 | 250 | 7,000 |
2000/02/25 | 222 | 222 | 222 | 222 | 5,000 |
2000/02/24 | 220 | 221 | 220 | 221 | 3,000 |
2000/02/23 | 230 | 230 | 225 | 225 | 5,000 |
2000/02/22 | 241 | 241 | 240 | 240 | 2,000 |
2000/02/21 | 254 | 254 | 254 | 254 | 1,000 |
2000/02/18 | 259 | 259 | 259 | 259 | 1,000 |
2000/02/17 | 240 | 240 | 240 | 240 | 2,000 |
2000/02/16 | 240 | 240 | 240 | 240 | 1,000 |
2000/02/08 | 245 | 245 | 241 | 241 | 2,000 |
2000/02/07 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/04 | 250 | 250 | 250 | 250 | 3,000 |
2000/02/03 | 250 | 260 | 250 | 260 | 9,000 |
2000/02/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/02/01 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/31 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/28 | 250 | 250 | 250 | 250 | 2,000 |
2000/01/27 | 260 | 260 | 260 | 260 | 3,000 |
2000/01/26 | 261 | 261 | 260 | 260 | 8,000 |
2000/01/25 | 250 | 250 | 250 | 250 | 2,000 |
2000/01/24 | 250 | 250 | 250 | 250 | 2,000 |
2000/01/21 | 250 | 250 | 250 | 250 | 1,000 |
2000/01/20 | 246 | 246 | 246 | 246 | 1,000 |
2000/01/19 | 260 | 260 | 260 | 260 | 2,000 |
2000/01/18 | 260 | 260 | 240 | 240 | 9,000 |
2000/01/17 | 240 | 240 | 240 | 240 | 5,000 |
2000/01/14 | 232 | 232 | 232 | 232 | 1,000 |
2000/01/13 | 240 | 240 | 231 | 231 | 3,000 |
2000/01/12 | 256 | 260 | 240 | 250 | 8,000 |
2000/01/11 | 260 | 260 | 260 | 260 | 2,000 |
2000/01/07 | 247 | 260 | 247 | 260 | 8,000 |
2000/01/05 | 269 | 269 | 269 | 269 | 1,000 |
2000/01/04 | 270 | 270 | 261 | 261 | 4,000 |