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 |
|---|---|---|---|---|---|
| 1983/12/28 | 325 | 326 | 325 | 325 | 9,000 |
| 1983/12/27 | 319 | 319 | 315 | 315 | 8,000 |
| 1983/12/24 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/12/23 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/12/22 | 327 | 327 | 320 | 320 | 3,000 |
| 1983/12/21 | 325 | 325 | 325 | 325 | 5,000 |
| 1983/12/17 | 305 | 305 | 305 | 305 | 13,000 |
| 1983/12/15 | 336 | 336 | 336 | 336 | 2,000 |
| 1983/12/14 | 338 | 338 | 338 | 338 | 1,000 |
| 1983/12/13 | 340 | 344 | 337 | 340 | 32,000 |
| 1983/12/12 | 310 | 340 | 310 | 340 | 13,000 |
| 1983/12/09 | 309 | 309 | 301 | 301 | 6,000 |
| 1983/12/08 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/12/07 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/12/06 | 322 | 322 | 321 | 321 | 4,000 |
| 1983/12/05 | 322 | 322 | 322 | 322 | 7,000 |
| 1983/12/02 | 349 | 349 | 346 | 346 | 8,000 |
| 1983/12/01 | 350 | 350 | 350 | 350 | 10,000 |
| 1983/11/30 | 330 | 336 | 330 | 336 | 7,000 |
| 1983/11/29 | 330 | 335 | 330 | 335 | 3,000 |
| 1983/11/28 | 335 | 335 | 331 | 335 | 10,000 |
| 1983/11/26 | 334 | 340 | 330 | 336 | 14,000 |
| 1983/11/25 | 326 | 330 | 320 | 330 | 18,000 |
| 1983/11/24 | 329 | 329 | 326 | 326 | 9,000 |
| 1983/11/22 | 332 | 337 | 332 | 337 | 54,000 |
| 1983/11/21 | 310 | 312 | 310 | 311 | 13,000 |
| 1983/11/19 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/11/18 | 310 | 315 | 310 | 311 | 10,000 |
| 1983/11/17 | 299 | 314 | 299 | 314 | 17,000 |
| 1983/11/15 | 302 | 302 | 300 | 300 | 7,000 |
| 1983/11/14 | 302 | 302 | 301 | 302 | 6,000 |
| 1983/11/10 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/11/09 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/11/08 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/11/07 | 300 | 300 | 300 | 300 | 11,000 |
| 1983/11/05 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/11/04 | 297 | 300 | 297 | 300 | 11,000 |
| 1983/11/02 | 296 | 296 | 296 | 296 | 3,000 |
| 1983/11/01 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/10/28 | 298 | 298 | 294 | 294 | 2,000 |
| 1983/10/27 | 294 | 294 | 294 | 294 | 1,000 |
| 1983/10/26 | 295 | 295 | 294 | 294 | 4,000 |
| 1983/10/24 | 293 | 294 | 293 | 294 | 3,000 |
| 1983/10/22 | 293 | 294 | 293 | 294 | 2,000 |
| 1983/10/20 | 294 | 294 | 294 | 294 | 1,000 |
| 1983/10/19 | 294 | 294 | 294 | 294 | 1,000 |
| 1983/10/14 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/10/13 | 297 | 297 | 297 | 297 | 2,000 |
| 1983/10/05 | 297 | 297 | 297 | 297 | 2,000 |
| 1983/09/28 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/09/27 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/09/24 | 310 | 310 | 300 | 300 | 7,000 |
| 1983/09/22 | 306 | 306 | 306 | 306 | 3,000 |
| 1983/09/20 | 305 | 305 | 305 | 305 | 5,000 |
| 1983/09/19 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/09/17 | 309 | 309 | 308 | 308 | 5,000 |
| 1983/09/14 | 309 | 309 | 309 | 309 | 1,000 |
| 1983/09/13 | 309 | 309 | 309 | 309 | 1,000 |
| 1983/09/09 | 308 | 308 | 308 | 308 | 6,000 |
| 1983/09/08 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/09/07 | 307 | 307 | 307 | 307 | 2,000 |
| 1983/09/06 | 307 | 307 | 307 | 307 | 2,000 |
| 1983/09/05 | 302 | 305 | 302 | 305 | 2,000 |
| 1983/09/01 | 305 | 306 | 305 | 306 | 4,000 |
| 1983/08/31 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/08/30 | 310 | 310 | 310 | 310 | 8,000 |
| 1983/08/29 | 323 | 323 | 323 | 323 | 1,000 |
| 1983/08/26 | 324 | 324 | 323 | 323 | 6,000 |
| 1983/08/25 | 325 | 325 | 320 | 320 | 13,000 |
| 1983/08/24 | 320 | 320 | 320 | 320 | 5,000 |
| 1983/08/23 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/08/20 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/08/19 | 311 | 315 | 311 | 312 | 17,000 |
| 1983/08/18 | 321 | 321 | 310 | 310 | 7,000 |
| 1983/08/17 | 324 | 324 | 324 | 324 | 1,000 |
| 1983/08/16 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/08/15 | 324 | 325 | 323 | 325 | 3,000 |
| 1983/08/11 | 325 | 330 | 325 | 330 | 4,000 |
| 1983/08/10 | 331 | 331 | 325 | 325 | 12,000 |
| 1983/08/09 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/08/05 | 355 | 355 | 355 | 355 | 20,000 |
| 1983/08/04 | 360 | 369 | 355 | 364 | 26,000 |
| 1983/08/03 | 365 | 365 | 355 | 355 | 14,000 |
| 1983/08/02 | 351 | 366 | 349 | 365 | 48,000 |
| 1983/08/01 | 359 | 359 | 354 | 354 | 14,000 |
| 1983/07/30 | 370 | 370 | 369 | 369 | 18,000 |
| 1983/07/29 | 360 | 370 | 355 | 370 | 56,000 |
| 1983/07/28 | 355 | 358 | 352 | 352 | 44,000 |
| 1983/07/27 | 339 | 345 | 337 | 345 | 49,000 |
| 1983/07/26 | 330 | 340 | 324 | 340 | 36,000 |
| 1983/07/25 | 335 | 340 | 334 | 334 | 30,000 |
| 1983/07/23 | 351 | 355 | 340 | 340 | 50,000 |
| 1983/07/22 | 330 | 349 | 330 | 349 | 102,000 |
| 1983/07/21 | 320 | 330 | 320 | 330 | 61,000 |
| 1983/07/20 | 309 | 310 | 305 | 309 | 18,000 |
| 1983/07/19 | 309 | 309 | 302 | 308 | 38,000 |
| 1983/07/18 | 300 | 305 | 298 | 305 | 41,000 |
| 1983/07/15 | 284 | 295 | 284 | 295 | 34,000 |
| 1983/07/14 | 287 | 287 | 285 | 285 | 4,000 |
| 1983/07/13 | 270 | 280 | 270 | 280 | 4,000 |
| 1983/07/12 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/07/08 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/07/07 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/07/06 | 271 | 272 | 271 | 271 | 5,000 |
| 1983/07/05 | 270 | 271 | 270 | 271 | 3,000 |
| 1983/07/04 | 262 | 269 | 261 | 269 | 10,000 |
| 1983/07/02 | 270 | 270 | 261 | 261 | 3,000 |
| 1983/07/01 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/06/30 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/06/29 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/06/27 | 270 | 270 | 261 | 261 | 10,000 |
| 1983/06/25 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/06/24 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/06/23 | 261 | 270 | 260 | 270 | 4,000 |
| 1983/06/22 | 270 | 270 | 261 | 261 | 5,000 |
| 1983/06/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/06/20 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/06/17 | 279 | 279 | 270 | 270 | 5,000 |
| 1983/06/16 | 282 | 282 | 282 | 282 | 11,000 |
| 1983/06/15 | 276 | 290 | 276 | 282 | 41,000 |
| 1983/06/14 | 270 | 279 | 270 | 279 | 24,000 |
| 1983/06/13 | 268 | 270 | 268 | 270 | 35,000 |
| 1983/06/11 | 268 | 268 | 268 | 268 | 8,000 |
| 1983/06/10 | 266 | 268 | 266 | 268 | 33,000 |
| 1983/06/09 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/06/08 | 267 | 268 | 267 | 268 | 7,000 |
| 1983/06/07 | 268 | 270 | 268 | 268 | 20,000 |
| 1983/06/03 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/05/31 | 269 | 269 | 268 | 268 | 2,000 |
| 1983/05/30 | 268 | 270 | 268 | 270 | 8,000 |
| 1983/05/27 | 270 | 270 | 268 | 268 | 17,000 |
| 1983/05/26 | 270 | 270 | 268 | 268 | 5,000 |
| 1983/05/25 | 265 | 266 | 265 | 266 | 3,000 |
| 1983/05/23 | 266 | 266 | 266 | 266 | 7,000 |
| 1983/05/20 | 265 | 267 | 262 | 266 | 12,000 |
| 1983/05/19 | 267 | 267 | 265 | 265 | 7,000 |
| 1983/05/18 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/05/17 | 260 | 260 | 256 | 260 | 4,000 |
| 1983/05/14 | 256 | 256 | 256 | 256 | 2,000 |
| 1983/05/13 | 256 | 256 | 256 | 256 | 4,000 |
| 1983/05/11 | 255 | 256 | 255 | 256 | 12,000 |
| 1983/05/10 | 265 | 265 | 260 | 260 | 16,000 |
| 1983/05/09 | 252 | 267 | 252 | 267 | 5,000 |
| 1983/05/07 | 247 | 248 | 247 | 248 | 7,000 |
| 1983/05/06 | 248 | 248 | 248 | 248 | 3,000 |
| 1983/05/04 | 249 | 249 | 245 | 245 | 5,000 |
| 1983/05/02 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/04/30 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/04/28 | 240 | 244 | 240 | 244 | 6,000 |
| 1983/04/26 | 225 | 226 | 225 | 226 | 5,000 |
| 1983/04/25 | 221 | 225 | 221 | 225 | 5,000 |
| 1983/04/23 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/04/22 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/04/21 | 220 | 220 | 216 | 216 | 9,000 |
| 1983/04/20 | 222 | 222 | 220 | 220 | 11,000 |
| 1983/04/19 | 220 | 221 | 220 | 221 | 6,000 |
| 1983/04/18 | 225 | 225 | 220 | 220 | 9,000 |
| 1983/04/15 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/04/14 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/04/13 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/04/09 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/04/08 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/04/07 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/04/06 | 226 | 226 | 225 | 225 | 6,000 |
| 1983/04/05 | 225 | 225 | 225 | 225 | 5,000 |
| 1983/04/04 | 225 | 225 | 225 | 225 | 5,000 |
| 1983/04/02 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/04/01 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/03/30 | 226 | 226 | 225 | 225 | 5,000 |
| 1983/03/26 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/03/25 | 225 | 225 | 225 | 225 | 14,000 |
| 1983/03/24 | 225 | 225 | 220 | 220 | 6,000 |
| 1983/03/23 | 226 | 226 | 225 | 225 | 10,000 |
| 1983/03/22 | 226 | 227 | 226 | 227 | 6,000 |
| 1983/03/18 | 226 | 227 | 226 | 227 | 2,000 |
| 1983/03/17 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/03/15 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/03/14 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/03/12 | 225 | 225 | 225 | 225 | 7,000 |
| 1983/03/10 | 219 | 220 | 219 | 220 | 2,000 |
| 1983/03/09 | 219 | 219 | 219 | 219 | 1,000 |
| 1983/03/02 | 220 | 220 | 218 | 218 | 11,000 |
| 1983/03/01 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/02/28 | 222 | 222 | 220 | 220 | 18,000 |
| 1983/02/26 | 220 | 222 | 220 | 220 | 9,000 |
| 1983/02/25 | 221 | 221 | 220 | 220 | 6,000 |
| 1983/02/24 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/02/23 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/02/22 | 222 | 222 | 221 | 221 | 6,000 |
| 1983/02/21 | 223 | 223 | 221 | 221 | 8,000 |
| 1983/02/18 | 223 | 223 | 223 | 223 | 4,000 |
| 1983/02/16 | 223 | 223 | 223 | 223 | 1,000 |
| 1983/02/15 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/02/14 | 233 | 233 | 233 | 233 | 3,000 |
| 1983/02/12 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/02/09 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/02/05 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/02/03 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/02/02 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/01/29 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/01/28 | 217 | 218 | 216 | 218 | 16,000 |
| 1983/01/26 | 217 | 218 | 217 | 218 | 7,000 |
| 1983/01/25 | 217 | 217 | 217 | 217 | 3,000 |
| 1983/01/22 | 220 | 220 | 216 | 216 | 7,000 |
| 1983/01/18 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/01/14 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/01/13 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/01/12 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/01/08 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/01/07 | 244 | 244 | 244 | 244 | 4,000 |