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 |
---|---|---|---|---|---|
1984/12/28 | 410 | 414 | 403 | 410 | 20,000 |
1984/12/27 | 411 | 412 | 410 | 412 | 7,000 |
1984/12/26 | 406 | 407 | 401 | 403 | 13,000 |
1984/12/25 | 414 | 414 | 408 | 408 | 17,000 |
1984/12/24 | 408 | 408 | 408 | 408 | 9,000 |
1984/12/22 | 425 | 425 | 420 | 423 | 11,000 |
1984/12/21 | 426 | 428 | 425 | 425 | 26,000 |
1984/12/20 | 434 | 438 | 421 | 421 | 49,000 |
1984/12/19 | 424 | 430 | 420 | 429 | 125,000 |
1984/12/18 | 401 | 420 | 400 | 419 | 92,000 |
1984/12/17 | 398 | 398 | 396 | 396 | 10,000 |
1984/12/15 | 399 | 399 | 396 | 396 | 7,000 |
1984/12/14 | 391 | 400 | 388 | 400 | 8,000 |
1984/12/13 | 395 | 399 | 385 | 387 | 38,000 |
1984/12/12 | 400 | 400 | 400 | 400 | 4,000 |
1984/12/11 | 405 | 410 | 400 | 400 | 25,000 |
1984/12/10 | 410 | 420 | 409 | 410 | 21,000 |
1984/12/07 | 429 | 429 | 405 | 405 | 29,000 |
1984/12/06 | 430 | 430 | 420 | 420 | 60,000 |
1984/12/05 | 450 | 455 | 430 | 430 | 243,000 |
1984/12/04 | 425 | 450 | 425 | 440 | 232,000 |
1984/12/03 | 397 | 405 | 397 | 405 | 22,000 |
1984/12/01 | 420 | 420 | 395 | 395 | 37,000 |
1984/11/30 | 392 | 415 | 392 | 415 | 34,000 |
1984/11/29 | 393 | 394 | 386 | 386 | 33,000 |
1984/11/28 | 390 | 402 | 385 | 390 | 92,000 |
1984/11/27 | 400 | 401 | 390 | 390 | 39,000 |
1984/11/26 | 428 | 428 | 414 | 415 | 55,000 |
1984/11/24 | 428 | 440 | 428 | 436 | 205,000 |
1984/11/22 | 405 | 431 | 400 | 428 | 348,000 |
1984/11/21 | 400 | 414 | 400 | 405 | 107,000 |
1984/11/20 | 380 | 383 | 375 | 375 | 12,000 |
1984/11/19 | 383 | 383 | 383 | 383 | 7,000 |
1984/11/16 | 384 | 388 | 384 | 388 | 11,000 |
1984/11/15 | 384 | 384 | 384 | 384 | 18,000 |
1984/11/09 | 359 | 359 | 359 | 359 | 10,000 |
1984/11/07 | 354 | 354 | 354 | 354 | 2,000 |
1984/11/06 | 352 | 352 | 352 | 352 | 5,000 |
1984/11/05 | 350 | 350 | 350 | 350 | 3,000 |
1984/11/02 | 356 | 356 | 356 | 356 | 1,000 |
1984/10/29 | 352 | 353 | 350 | 350 | 21,000 |
1984/10/27 | 351 | 351 | 351 | 351 | 13,000 |
1984/10/25 | 375 | 380 | 371 | 371 | 21,000 |
1984/10/24 | 381 | 381 | 380 | 380 | 15,000 |
1984/10/23 | 383 | 383 | 380 | 380 | 4,000 |
1984/10/22 | 380 | 381 | 380 | 381 | 9,000 |
1984/10/20 | 380 | 380 | 380 | 380 | 3,000 |
1984/10/19 | 387 | 387 | 386 | 387 | 10,000 |
1984/10/18 | 400 | 400 | 391 | 392 | 19,000 |
1984/10/17 | 400 | 400 | 399 | 400 | 57,000 |
1984/10/16 | 425 | 426 | 420 | 426 | 67,000 |
1984/10/15 | 405 | 440 | 405 | 440 | 143,000 |
1984/10/12 | 374 | 380 | 374 | 380 | 40,000 |
1984/10/11 | 374 | 374 | 374 | 374 | 7,000 |
1984/10/09 | 375 | 375 | 370 | 370 | 8,000 |
1984/10/08 | 374 | 374 | 374 | 374 | 17,000 |
1984/10/05 | 374 | 374 | 374 | 374 | 1,000 |
1984/10/04 | 375 | 375 | 375 | 375 | 10,000 |
1984/10/03 | 375 | 375 | 375 | 375 | 10,000 |
1984/10/02 | 375 | 375 | 374 | 375 | 16,000 |
1984/10/01 | 373 | 375 | 373 | 375 | 15,000 |
1984/09/29 | 379 | 379 | 377 | 378 | 7,000 |
1984/09/28 | 365 | 380 | 365 | 380 | 13,000 |
1984/09/27 | 360 | 365 | 360 | 361 | 32,000 |
1984/09/26 | 360 | 360 | 360 | 360 | 3,000 |
1984/09/25 | 359 | 359 | 359 | 359 | 6,000 |
1984/09/21 | 350 | 364 | 349 | 364 | 30,000 |
1984/09/20 | 364 | 364 | 364 | 364 | 6,000 |
1984/09/14 | 379 | 382 | 377 | 377 | 18,000 |
1984/09/11 | 399 | 399 | 399 | 399 | 5,000 |
1984/09/10 | 397 | 400 | 397 | 400 | 40,000 |
1984/09/07 | 404 | 404 | 395 | 400 | 61,000 |
1984/09/06 | 402 | 410 | 395 | 408 | 116,000 |
1984/09/05 | 392 | 405 | 392 | 400 | 204,000 |
1984/09/04 | 348 | 395 | 348 | 389 | 122,000 |
1984/09/03 | 360 | 360 | 350 | 351 | 36,000 |
1984/08/31 | 368 | 370 | 356 | 370 | 38,000 |
1984/08/30 | 385 | 394 | 370 | 371 | 108,000 |
1984/08/29 | 352 | 400 | 352 | 394 | 237,000 |
1984/08/28 | 349 | 350 | 341 | 349 | 69,000 |
1984/08/27 | 344 | 357 | 344 | 344 | 31,000 |
1984/08/25 | 326 | 339 | 325 | 339 | 52,000 |
1984/08/24 | 327 | 327 | 320 | 326 | 14,000 |
1984/08/23 | 310 | 315 | 310 | 315 | 25,000 |
1984/08/22 | 310 | 310 | 301 | 301 | 4,000 |
1984/08/21 | 310 | 310 | 310 | 310 | 1,000 |
1984/08/18 | 310 | 310 | 310 | 310 | 1,000 |
1984/08/13 | 300 | 300 | 300 | 300 | 2,000 |
1984/08/10 | 301 | 301 | 301 | 301 | 2,000 |
1984/08/08 | 298 | 300 | 298 | 300 | 3,000 |
1984/08/06 | 296 | 297 | 296 | 297 | 2,000 |
1984/08/03 | 296 | 296 | 296 | 296 | 3,000 |
1984/08/02 | 296 | 296 | 296 | 296 | 3,000 |
1984/07/31 | 296 | 296 | 296 | 296 | 2,000 |
1984/07/30 | 296 | 296 | 296 | 296 | 2,000 |
1984/07/28 | 300 | 300 | 300 | 300 | 1,000 |
1984/07/27 | 300 | 300 | 295 | 295 | 3,000 |
1984/07/26 | 300 | 300 | 300 | 300 | 3,000 |
1984/07/25 | 298 | 298 | 294 | 294 | 10,000 |
1984/07/24 | 295 | 295 | 295 | 295 | 2,000 |
1984/07/23 | 298 | 298 | 295 | 295 | 4,000 |
1984/07/21 | 298 | 298 | 298 | 298 | 1,000 |
1984/07/20 | 300 | 300 | 298 | 298 | 6,000 |
1984/07/19 | 301 | 301 | 300 | 300 | 12,000 |
1984/07/18 | 301 | 301 | 301 | 301 | 4,000 |
1984/07/13 | 307 | 307 | 300 | 300 | 4,000 |
1984/07/12 | 307 | 307 | 307 | 307 | 5,000 |
1984/07/11 | 310 | 310 | 310 | 310 | 2,000 |
1984/07/09 | 294 | 294 | 294 | 294 | 2,000 |
1984/07/07 | 309 | 309 | 300 | 300 | 4,000 |
1984/07/06 | 310 | 310 | 310 | 310 | 8,000 |
1984/07/05 | 311 | 311 | 310 | 310 | 3,000 |
1984/07/03 | 310 | 310 | 310 | 310 | 2,000 |
1984/07/02 | 316 | 320 | 316 | 320 | 4,000 |
1984/06/25 | 294 | 294 | 294 | 294 | 3,000 |
1984/06/22 | 290 | 290 | 290 | 290 | 4,000 |
1984/06/21 | 291 | 291 | 291 | 291 | 3,000 |
1984/06/20 | 291 | 291 | 291 | 291 | 1,000 |
1984/06/19 | 300 | 300 | 290 | 290 | 7,000 |
1984/06/18 | 291 | 291 | 291 | 291 | 1,000 |
1984/06/15 | 291 | 291 | 290 | 290 | 4,000 |
1984/06/12 | 290 | 291 | 290 | 291 | 2,000 |
1984/06/11 | 295 | 295 | 290 | 291 | 9,000 |
1984/06/07 | 293 | 293 | 290 | 290 | 10,000 |
1984/06/06 | 290 | 290 | 290 | 290 | 3,000 |
1984/06/05 | 300 | 300 | 291 | 291 | 2,000 |
1984/06/04 | 298 | 298 | 290 | 290 | 3,000 |
1984/06/02 | 295 | 295 | 295 | 295 | 5,000 |
1984/06/01 | 310 | 310 | 310 | 310 | 3,000 |
1984/05/31 | 295 | 310 | 295 | 308 | 11,000 |
1984/05/30 | 297 | 300 | 295 | 300 | 18,000 |
1984/05/29 | 299 | 299 | 295 | 295 | 4,000 |
1984/05/28 | 300 | 303 | 300 | 303 | 7,000 |
1984/05/26 | 295 | 295 | 295 | 295 | 2,000 |
1984/05/25 | 301 | 301 | 298 | 298 | 3,000 |
1984/05/24 | 303 | 303 | 300 | 300 | 6,000 |
1984/05/23 | 303 | 303 | 303 | 303 | 1,000 |
1984/05/22 | 303 | 303 | 303 | 303 | 1,000 |
1984/05/21 | 305 | 305 | 305 | 305 | 41,000 |
1984/05/19 | 308 | 308 | 308 | 308 | 2,000 |
1984/05/17 | 325 | 325 | 310 | 310 | 16,000 |
1984/05/16 | 325 | 325 | 325 | 325 | 2,000 |
1984/05/15 | 319 | 319 | 319 | 319 | 2,000 |
1984/05/14 | 330 | 330 | 330 | 330 | 1,000 |
1984/05/11 | 330 | 330 | 330 | 330 | 6,000 |
1984/05/10 | 325 | 325 | 318 | 318 | 15,000 |
1984/05/08 | 320 | 324 | 320 | 324 | 6,000 |
1984/05/07 | 325 | 325 | 325 | 325 | 1,000 |
1984/05/04 | 321 | 325 | 315 | 325 | 10,000 |
1984/05/02 | 320 | 321 | 319 | 319 | 8,000 |
1984/05/01 | 330 | 330 | 329 | 329 | 6,000 |
1984/04/28 | 330 | 330 | 330 | 330 | 3,000 |
1984/04/27 | 333 | 333 | 333 | 333 | 3,000 |
1984/04/24 | 321 | 321 | 321 | 321 | 1,000 |
1984/04/23 | 325 | 325 | 323 | 323 | 4,000 |
1984/04/20 | 329 | 329 | 320 | 320 | 6,000 |
1984/04/18 | 337 | 337 | 337 | 337 | 4,000 |
1984/04/17 | 340 | 340 | 340 | 340 | 4,000 |
1984/04/16 | 341 | 341 | 341 | 341 | 1,000 |
1984/04/12 | 332 | 335 | 332 | 335 | 6,000 |
1984/04/11 | 331 | 332 | 331 | 332 | 5,000 |
1984/04/10 | 335 | 335 | 330 | 330 | 14,000 |
1984/04/09 | 335 | 335 | 335 | 335 | 2,000 |
1984/04/07 | 335 | 335 | 335 | 335 | 1,000 |
1984/04/06 | 335 | 335 | 335 | 335 | 2,000 |
1984/04/05 | 333 | 333 | 333 | 333 | 2,000 |
1984/04/03 | 333 | 333 | 333 | 333 | 6,000 |
1984/04/02 | 331 | 331 | 331 | 331 | 6,000 |
1984/03/28 | 356 | 356 | 356 | 356 | 2,000 |
1984/03/27 | 360 | 360 | 360 | 360 | 3,000 |
1984/03/26 | 360 | 360 | 360 | 360 | 15,000 |
1984/03/23 | 340 | 340 | 330 | 335 | 9,000 |
1984/03/21 | 335 | 336 | 335 | 336 | 5,000 |
1984/03/19 | 352 | 352 | 346 | 346 | 18,000 |
1984/03/16 | 353 | 353 | 350 | 351 | 8,000 |
1984/03/15 | 354 | 354 | 354 | 354 | 5,000 |
1984/03/14 | 351 | 354 | 351 | 354 | 4,000 |
1984/03/13 | 351 | 360 | 350 | 350 | 9,000 |
1984/03/12 | 360 | 360 | 350 | 350 | 5,000 |
1984/03/09 | 360 | 360 | 360 | 360 | 4,000 |
1984/03/08 | 376 | 376 | 365 | 365 | 11,000 |
1984/03/07 | 377 | 377 | 377 | 377 | 3,000 |
1984/03/06 | 380 | 380 | 375 | 376 | 9,000 |
1984/03/05 | 380 | 383 | 375 | 383 | 38,000 |
1984/03/03 | 380 | 380 | 375 | 380 | 40,000 |
1984/03/02 | 383 | 383 | 371 | 371 | 48,000 |
1984/03/01 | 375 | 383 | 375 | 380 | 58,000 |
1984/02/29 | 383 | 383 | 366 | 374 | 99,000 |
1984/02/28 | 355 | 389 | 351 | 380 | 223,000 |
1984/02/27 | 355 | 355 | 340 | 350 | 33,000 |
1984/02/25 | 334 | 337 | 334 | 337 | 17,000 |
1984/02/24 | 334 | 334 | 330 | 334 | 22,000 |
1984/02/23 | 336 | 336 | 336 | 336 | 2,000 |
1984/02/22 | 332 | 337 | 331 | 337 | 3,000 |
1984/02/18 | 337 | 337 | 337 | 337 | 4,000 |
1984/02/17 | 339 | 339 | 339 | 339 | 3,000 |
1984/02/16 | 334 | 340 | 334 | 340 | 5,000 |
1984/02/15 | 339 | 339 | 339 | 339 | 1,000 |
1984/02/14 | 340 | 341 | 340 | 341 | 7,000 |
1984/02/13 | 338 | 339 | 338 | 339 | 2,000 |
1984/02/10 | 339 | 340 | 339 | 340 | 7,000 |
1984/02/09 | 349 | 349 | 340 | 340 | 5,000 |
1984/02/08 | 354 | 357 | 343 | 343 | 84,000 |
1984/02/07 | 348 | 356 | 348 | 355 | 42,000 |
1984/02/06 | 327 | 338 | 327 | 338 | 14,000 |
1984/02/04 | 327 | 328 | 327 | 327 | 4,000 |
1984/02/03 | 322 | 327 | 322 | 327 | 2,000 |
1984/02/02 | 321 | 321 | 321 | 321 | 3,000 |
1984/02/01 | 320 | 320 | 320 | 320 | 3,000 |
1984/01/31 | 330 | 330 | 320 | 320 | 3,000 |
1984/01/30 | 330 | 330 | 330 | 330 | 6,000 |
1984/01/27 | 324 | 324 | 315 | 315 | 24,000 |
1984/01/26 | 322 | 323 | 320 | 323 | 3,000 |
1984/01/25 | 324 | 324 | 324 | 324 | 4,000 |
1984/01/24 | 316 | 316 | 316 | 316 | 3,000 |
1984/01/23 | 319 | 319 | 315 | 315 | 2,000 |
1984/01/21 | 325 | 325 | 320 | 320 | 6,000 |
1984/01/20 | 325 | 325 | 325 | 325 | 2,000 |
1984/01/18 | 324 | 325 | 324 | 325 | 9,000 |
1984/01/17 | 324 | 324 | 320 | 321 | 10,000 |
1984/01/13 | 315 | 315 | 315 | 315 | 11,000 |
1984/01/12 | 315 | 315 | 315 | 315 | 1,000 |
1984/01/11 | 315 | 315 | 314 | 315 | 10,000 |
1984/01/10 | 302 | 310 | 302 | 310 | 21,000 |
1984/01/09 | 315 | 315 | 315 | 315 | 3,000 |
1984/01/07 | 320 | 320 | 315 | 315 | 7,000 |
1984/01/06 | 320 | 320 | 312 | 320 | 14,000 |
1984/01/05 | 324 | 324 | 320 | 320 | 5,000 |
1984/01/04 | 324 | 324 | 324 | 324 | 1,000 |