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 |
|---|---|---|---|---|---|
| 2009/12/30 | 316 | 316 | 315 | 315 | 2,000 |
| 2009/12/28 | 325 | 325 | 323 | 325 | 6,000 |
| 2009/12/25 | 320 | 320 | 315 | 320 | 4,000 |
| 2009/12/24 | 320 | 330 | 320 | 330 | 12,000 |
| 2009/12/22 | 320 | 320 | 319 | 320 | 5,000 |
| 2009/12/21 | 303 | 319 | 303 | 319 | 6,000 |
| 2009/12/18 | 295 | 306 | 290 | 298 | 34,000 |
| 2009/12/17 | 287 | 292 | 287 | 290 | 24,000 |
| 2009/12/16 | 293 | 299 | 285 | 287 | 22,000 |
| 2009/12/15 | 303 | 308 | 290 | 300 | 17,000 |
| 2009/12/14 | 300 | 301 | 300 | 301 | 5,000 |
| 2009/12/11 | 321 | 321 | 320 | 320 | 3,000 |
| 2009/12/10 | 331 | 331 | 320 | 320 | 6,000 |
| 2009/12/09 | 327 | 335 | 325 | 335 | 5,000 |
| 2009/12/08 | 365 | 365 | 356 | 356 | 7,000 |
| 2009/12/07 | 390 | 390 | 365 | 365 | 4,000 |
| 2009/12/04 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/12/03 | 397 | 397 | 377 | 377 | 8,000 |
| 2009/12/02 | 409 | 409 | 397 | 397 | 6,000 |
| 2009/11/26 | 419 | 419 | 409 | 409 | 4,000 |
| 2009/11/25 | 408 | 408 | 408 | 408 | 2,000 |
| 2009/11/24 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/11/19 | 420 | 420 | 420 | 420 | 13,000 |
| 2009/11/18 | 419 | 419 | 415 | 415 | 7,000 |
| 2009/11/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/11/16 | 420 | 420 | 420 | 420 | 5,000 |
| 2009/11/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/11/12 | 421 | 421 | 420 | 420 | 15,000 |
| 2009/11/11 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/11/10 | 426 | 426 | 420 | 420 | 5,000 |
| 2009/11/09 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/11/05 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/11/04 | 426 | 427 | 426 | 427 | 2,000 |
| 2009/11/02 | 440 | 440 | 440 | 440 | 4,000 |
| 2009/10/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/10/29 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/10/26 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/10/21 | 452 | 452 | 438 | 438 | 5,000 |
| 2009/10/20 | 452 | 452 | 437 | 437 | 2,000 |
| 2009/10/19 | 461 | 461 | 452 | 452 | 2,000 |
| 2009/10/16 | 451 | 451 | 451 | 451 | 1,000 |
| 2009/10/15 | 452 | 452 | 451 | 451 | 2,000 |
| 2009/10/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/10/09 | 455 | 455 | 445 | 450 | 3,000 |
| 2009/10/07 | 458 | 458 | 455 | 455 | 3,000 |
| 2009/10/06 | 462 | 462 | 458 | 458 | 5,000 |
| 2009/10/05 | 473 | 473 | 472 | 472 | 2,000 |
| 2009/10/02 | 473 | 473 | 473 | 473 | 2,000 |
| 2009/10/01 | 480 | 480 | 479 | 480 | 5,000 |
| 2009/09/30 | 482 | 482 | 482 | 482 | 3,000 |
| 2009/09/29 | 482 | 482 | 482 | 482 | 2,000 |
| 2009/09/28 | 486 | 486 | 481 | 482 | 4,000 |
| 2009/09/25 | 483 | 483 | 482 | 482 | 2,000 |
| 2009/09/24 | 480 | 480 | 475 | 480 | 5,000 |
| 2009/09/18 | 499 | 499 | 480 | 485 | 5,000 |
| 2009/09/17 | 500 | 500 | 490 | 490 | 2,000 |
| 2009/09/16 | 508 | 508 | 500 | 500 | 2,000 |
| 2009/09/15 | 510 | 510 | 510 | 510 | 3,000 |
| 2009/09/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/09/11 | 494 | 500 | 494 | 500 | 2,000 |
| 2009/09/10 | 487 | 494 | 487 | 494 | 2,000 |
| 2009/09/09 | 481 | 487 | 480 | 487 | 6,000 |
| 2009/09/08 | 490 | 490 | 490 | 490 | 3,000 |
| 2009/09/07 | 491 | 491 | 490 | 490 | 2,000 |
| 2009/09/04 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/09/03 | 496 | 496 | 496 | 496 | 1,000 |
| 2009/09/02 | 501 | 501 | 501 | 501 | 9,000 |
| 2009/09/01 | 494 | 494 | 486 | 486 | 5,000 |
| 2009/08/31 | 489 | 489 | 489 | 489 | 1,000 |
| 2009/08/27 | 495 | 495 | 485 | 485 | 2,000 |
| 2009/08/26 | 499 | 500 | 498 | 498 | 4,000 |
| 2009/08/25 | 495 | 499 | 495 | 499 | 3,000 |
| 2009/08/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/08/21 | 457 | 500 | 457 | 485 | 17,000 |
| 2009/08/20 | 470 | 470 | 455 | 455 | 2,000 |
| 2009/08/19 | 471 | 475 | 471 | 475 | 2,000 |
| 2009/08/18 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/08/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/08/14 | 485 | 500 | 485 | 500 | 9,000 |
| 2009/08/12 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/08/11 | 464 | 464 | 464 | 464 | 3,000 |
| 2009/08/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/08/06 | 440 | 450 | 440 | 450 | 7,000 |
| 2009/08/05 | 440 | 440 | 435 | 440 | 5,000 |
| 2009/08/04 | 435 | 440 | 435 | 435 | 20,000 |
| 2009/08/03 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/07/31 | 441 | 441 | 435 | 435 | 3,000 |
| 2009/07/30 | 425 | 425 | 423 | 423 | 4,000 |
| 2009/07/29 | 424 | 424 | 422 | 422 | 4,000 |
| 2009/07/28 | 420 | 422 | 420 | 422 | 5,000 |
| 2009/07/27 | 421 | 421 | 420 | 420 | 2,000 |
| 2009/07/24 | 411 | 415 | 410 | 410 | 7,000 |
| 2009/07/23 | 405 | 411 | 405 | 411 | 2,000 |
| 2009/07/22 | 402 | 403 | 402 | 403 | 2,000 |
| 2009/07/21 | 400 | 405 | 400 | 405 | 11,000 |
| 2009/07/17 | 399 | 399 | 398 | 398 | 4,000 |
| 2009/07/16 | 386 | 386 | 380 | 380 | 4,000 |
| 2009/07/14 | 383 | 383 | 383 | 383 | 2,000 |
| 2009/07/13 | 390 | 390 | 380 | 380 | 3,000 |
| 2009/07/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/07/09 | 390 | 390 | 390 | 390 | 6,000 |
| 2009/07/08 | 395 | 395 | 390 | 390 | 7,000 |
| 2009/07/07 | 407 | 407 | 400 | 400 | 2,000 |
| 2009/07/06 | 399 | 407 | 399 | 407 | 3,000 |
| 2009/07/03 | 399 | 399 | 399 | 399 | 6,000 |
| 2009/07/02 | 405 | 405 | 394 | 394 | 12,000 |
| 2009/07/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/06/30 | 375 | 375 | 375 | 375 | 4,000 |
| 2009/06/29 | 391 | 391 | 380 | 385 | 6,000 |
| 2009/06/26 | 396 | 396 | 390 | 391 | 7,000 |
| 2009/06/25 | 382 | 382 | 380 | 382 | 3,000 |
| 2009/06/23 | 388 | 388 | 380 | 380 | 12,000 |
| 2009/06/19 | 391 | 391 | 386 | 386 | 7,000 |
| 2009/06/18 | 399 | 399 | 385 | 385 | 2,000 |
| 2009/06/17 | 394 | 394 | 384 | 384 | 2,000 |
| 2009/06/16 | 385 | 385 | 380 | 380 | 5,000 |
| 2009/06/15 | 425 | 425 | 400 | 400 | 7,000 |
| 2009/06/12 | 429 | 429 | 425 | 425 | 7,000 |
| 2009/06/11 | 443 | 443 | 423 | 427 | 13,000 |
| 2009/06/10 | 421 | 423 | 421 | 423 | 8,000 |
| 2009/06/09 | 425 | 440 | 425 | 430 | 7,000 |
| 2009/06/08 | 387 | 425 | 387 | 420 | 22,000 |
| 2009/06/05 | 340 | 373 | 340 | 372 | 28,000 |
| 2009/06/04 | 345 | 345 | 335 | 335 | 14,000 |
| 2009/06/03 | 343 | 344 | 340 | 343 | 28,000 |
| 2009/06/02 | 345 | 345 | 340 | 340 | 5,000 |
| 2009/06/01 | 350 | 350 | 345 | 345 | 14,000 |
| 2009/05/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/28 | 340 | 340 | 340 | 340 | 7,000 |
| 2009/05/27 | 339 | 340 | 337 | 337 | 4,000 |
| 2009/05/26 | 330 | 330 | 330 | 330 | 4,000 |
| 2009/05/25 | 328 | 330 | 328 | 330 | 4,000 |
| 2009/05/21 | 333 | 333 | 330 | 330 | 18,000 |
| 2009/05/20 | 340 | 340 | 330 | 330 | 5,000 |
| 2009/05/19 | 345 | 345 | 340 | 340 | 21,000 |
| 2009/05/18 | 330 | 345 | 330 | 345 | 13,000 |
| 2009/05/15 | 319 | 319 | 318 | 318 | 8,000 |
| 2009/05/14 | 319 | 319 | 318 | 318 | 3,000 |
| 2009/05/12 | 316 | 318 | 316 | 318 | 20,000 |
| 2009/05/11 | 315 | 317 | 310 | 310 | 21,000 |
| 2009/05/08 | 303 | 308 | 303 | 308 | 4,000 |
| 2009/05/07 | 295 | 301 | 295 | 301 | 5,000 |
| 2009/05/01 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/04/28 | 310 | 310 | 305 | 305 | 4,000 |
| 2009/04/27 | 314 | 314 | 300 | 300 | 6,000 |
| 2009/04/24 | 294 | 296 | 294 | 295 | 5,000 |
| 2009/04/23 | 286 | 294 | 286 | 294 | 5,000 |
| 2009/04/22 | 289 | 289 | 289 | 289 | 10,000 |
| 2009/04/21 | 286 | 287 | 286 | 286 | 9,000 |
| 2009/04/20 | 291 | 291 | 286 | 286 | 11,000 |
| 2009/04/17 | 294 | 294 | 293 | 293 | 7,000 |
| 2009/04/16 | 296 | 300 | 290 | 299 | 18,000 |
| 2009/04/15 | 304 | 309 | 304 | 309 | 2,000 |
| 2009/04/14 | 302 | 305 | 302 | 304 | 8,000 |
| 2009/04/13 | 298 | 302 | 295 | 302 | 7,000 |
| 2009/04/10 | 294 | 295 | 290 | 295 | 19,000 |
| 2009/04/09 | 285 | 291 | 280 | 291 | 11,000 |
| 2009/04/08 | 280 | 285 | 276 | 285 | 11,000 |
| 2009/04/07 | 278 | 286 | 277 | 285 | 14,000 |
| 2009/04/06 | 276 | 282 | 276 | 282 | 6,000 |
| 2009/04/03 | 274 | 282 | 274 | 281 | 9,000 |
| 2009/04/02 | 276 | 288 | 276 | 279 | 15,000 |
| 2009/04/01 | 276 | 281 | 270 | 281 | 8,000 |
| 2009/03/31 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/03/30 | 271 | 272 | 271 | 271 | 5,000 |
| 2009/03/27 | 281 | 283 | 270 | 271 | 35,000 |
| 2009/03/26 | 281 | 282 | 276 | 278 | 18,000 |
| 2009/03/25 | 284 | 290 | 284 | 290 | 3,000 |
| 2009/03/24 | 285 | 287 | 282 | 287 | 4,000 |
| 2009/03/23 | 280 | 283 | 280 | 283 | 13,000 |
| 2009/03/19 | 282 | 282 | 280 | 280 | 5,000 |
| 2009/03/18 | 283 | 285 | 282 | 282 | 12,000 |
| 2009/03/17 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/03/16 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/03/12 | 285 | 285 | 285 | 285 | 5,000 |
| 2009/03/10 | 288 | 288 | 285 | 285 | 3,000 |
| 2009/03/09 | 295 | 295 | 290 | 291 | 6,000 |
| 2009/03/06 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/03/05 | 300 | 300 | 300 | 300 | 7,000 |
| 2009/03/04 | 315 | 315 | 300 | 300 | 10,000 |
| 2009/03/03 | 305 | 305 | 305 | 305 | 11,000 |
| 2009/03/02 | 315 | 315 | 300 | 304 | 17,000 |
| 2009/02/27 | 300 | 305 | 300 | 305 | 4,000 |
| 2009/02/26 | 315 | 315 | 315 | 315 | 3,000 |
| 2009/02/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/02/24 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/02/23 | 303 | 303 | 302 | 302 | 3,000 |
| 2009/02/20 | 320 | 320 | 303 | 303 | 7,000 |
| 2009/02/19 | 318 | 318 | 310 | 310 | 5,000 |
| 2009/02/18 | 312 | 312 | 308 | 308 | 8,000 |
| 2009/02/17 | 315 | 315 | 315 | 315 | 4,000 |
| 2009/02/16 | 320 | 320 | 315 | 315 | 4,000 |
| 2009/02/13 | 312 | 325 | 311 | 319 | 15,000 |
| 2009/02/12 | 312 | 312 | 312 | 312 | 2,000 |
| 2009/02/10 | 320 | 320 | 315 | 315 | 7,000 |
| 2009/02/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/06 | 321 | 321 | 320 | 320 | 5,000 |
| 2009/02/05 | 322 | 322 | 320 | 320 | 24,000 |
| 2009/02/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/02/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/02/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/01/30 | 330 | 330 | 320 | 320 | 7,000 |
| 2009/01/29 | 334 | 335 | 330 | 335 | 7,000 |
| 2009/01/27 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/01/26 | 339 | 339 | 339 | 339 | 3,000 |
| 2009/01/23 | 324 | 324 | 320 | 320 | 3,000 |
| 2009/01/22 | 323 | 323 | 323 | 323 | 5,000 |
| 2009/01/21 | 335 | 335 | 312 | 323 | 6,000 |
| 2009/01/20 | 345 | 345 | 330 | 330 | 3,000 |
| 2009/01/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/01/16 | 322 | 325 | 322 | 325 | 2,000 |
| 2009/01/15 | 324 | 324 | 314 | 322 | 5,000 |
| 2009/01/14 | 316 | 331 | 316 | 325 | 7,000 |
| 2009/01/13 | 338 | 338 | 325 | 325 | 6,000 |
| 2009/01/09 | 330 | 338 | 330 | 338 | 6,000 |
| 2009/01/08 | 335 | 350 | 325 | 335 | 9,000 |
| 2009/01/07 | 340 | 340 | 340 | 340 | 3,000 |
| 2009/01/06 | 350 | 350 | 335 | 335 | 2,000 |
| 2009/01/05 | 331 | 335 | 330 | 330 | 3,000 |