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 |
---|---|---|---|---|---|
1985/12/28 | 525 | 525 | 525 | 525 | 4,000 |
1985/12/27 | 527 | 529 | 527 | 529 | 11,000 |
1985/12/26 | 509 | 509 | 501 | 501 | 3,000 |
1985/12/25 | 528 | 529 | 509 | 509 | 11,000 |
1985/12/24 | 520 | 520 | 500 | 500 | 5,000 |
1985/12/23 | 528 | 528 | 520 | 520 | 12,000 |
1985/12/21 | 528 | 528 | 525 | 528 | 8,000 |
1985/12/20 | 510 | 526 | 510 | 525 | 24,000 |
1985/12/19 | 519 | 519 | 510 | 510 | 7,000 |
1985/12/18 | 530 | 530 | 530 | 530 | 2,000 |
1985/12/17 | 525 | 525 | 511 | 511 | 7,000 |
1985/12/16 | 525 | 525 | 525 | 525 | 3,000 |
1985/12/13 | 535 | 535 | 510 | 510 | 21,000 |
1985/12/12 | 530 | 530 | 530 | 530 | 9,000 |
1985/12/11 | 520 | 525 | 520 | 520 | 26,000 |
1985/12/10 | 515 | 525 | 501 | 501 | 10,000 |
1985/12/09 | 529 | 530 | 520 | 520 | 20,000 |
1985/12/07 | 535 | 535 | 530 | 530 | 10,000 |
1985/12/06 | 541 | 555 | 540 | 545 | 94,000 |
1985/12/04 | 490 | 495 | 483 | 483 | 12,000 |
1985/12/03 | 479 | 481 | 479 | 480 | 6,000 |
1985/12/02 | 470 | 480 | 470 | 479 | 5,000 |
1985/11/30 | 462 | 462 | 460 | 460 | 3,000 |
1985/11/29 | 457 | 457 | 457 | 457 | 1,000 |
1985/11/28 | 450 | 451 | 450 | 451 | 9,000 |
1985/11/27 | 450 | 450 | 450 | 450 | 4,000 |
1985/11/26 | 475 | 475 | 469 | 469 | 10,000 |
1985/11/25 | 500 | 500 | 475 | 475 | 19,000 |
1985/11/22 | 506 | 507 | 501 | 502 | 33,000 |
1985/11/20 | 450 | 452 | 450 | 452 | 7,000 |
1985/11/19 | 451 | 451 | 450 | 451 | 5,000 |
1985/11/18 | 450 | 451 | 450 | 451 | 3,000 |
1985/11/16 | 448 | 448 | 448 | 448 | 2,000 |
1985/11/14 | 443 | 443 | 443 | 443 | 2,000 |
1985/11/13 | 435 | 435 | 435 | 435 | 2,000 |
1985/11/12 | 445 | 445 | 435 | 435 | 3,000 |
1985/11/11 | 450 | 450 | 445 | 445 | 4,000 |
1985/11/08 | 450 | 450 | 450 | 450 | 9,000 |
1985/11/07 | 434 | 434 | 434 | 434 | 1,000 |
1985/11/02 | 440 | 440 | 431 | 431 | 4,000 |
1985/11/01 | 450 | 450 | 450 | 450 | 1,000 |
1985/10/31 | 452 | 452 | 450 | 450 | 4,000 |
1985/10/30 | 461 | 461 | 450 | 450 | 7,000 |
1985/10/29 | 460 | 460 | 460 | 460 | 2,000 |
1985/10/26 | 479 | 479 | 479 | 479 | 6,000 |
1985/10/25 | 480 | 480 | 480 | 480 | 5,000 |
1985/10/22 | 520 | 520 | 510 | 510 | 6,000 |
1985/10/21 | 515 | 523 | 515 | 520 | 14,000 |
1985/10/19 | 495 | 515 | 495 | 515 | 10,000 |
1985/10/18 | 480 | 490 | 480 | 489 | 19,000 |
1985/10/17 | 491 | 491 | 475 | 480 | 37,000 |
1985/10/15 | 430 | 440 | 430 | 440 | 8,000 |
1985/10/14 | 435 | 435 | 435 | 435 | 7,000 |
1985/10/11 | 436 | 436 | 435 | 435 | 5,000 |
1985/10/09 | 435 | 435 | 435 | 435 | 4,000 |
1985/10/08 | 436 | 436 | 435 | 435 | 8,000 |
1985/10/07 | 430 | 436 | 425 | 435 | 13,000 |
1985/10/05 | 420 | 420 | 420 | 420 | 1,000 |
1985/10/03 | 400 | 410 | 400 | 410 | 16,000 |
1985/10/02 | 393 | 400 | 393 | 400 | 3,000 |
1985/10/01 | 389 | 391 | 388 | 391 | 4,000 |
1985/09/30 | 400 | 400 | 381 | 381 | 7,000 |
1985/09/28 | 400 | 400 | 400 | 400 | 7,000 |
1985/09/26 | 430 | 430 | 430 | 430 | 3,000 |
1985/09/25 | 426 | 426 | 425 | 425 | 9,000 |
1985/09/24 | 427 | 427 | 426 | 426 | 3,000 |
1985/09/21 | 426 | 426 | 426 | 426 | 8,000 |
1985/09/20 | 429 | 429 | 429 | 429 | 1,000 |
1985/09/19 | 426 | 426 | 426 | 426 | 12,000 |
1985/09/18 | 431 | 436 | 431 | 435 | 8,000 |
1985/09/17 | 450 | 450 | 446 | 446 | 4,000 |
1985/09/13 | 455 | 455 | 450 | 450 | 3,000 |
1985/09/12 | 455 | 455 | 455 | 455 | 3,000 |
1985/09/11 | 441 | 450 | 441 | 450 | 2,000 |
1985/09/10 | 433 | 438 | 433 | 438 | 8,000 |
1985/09/07 | 431 | 432 | 431 | 432 | 3,000 |
1985/09/06 | 432 | 432 | 430 | 430 | 11,000 |
1985/09/05 | 431 | 431 | 431 | 431 | 3,000 |
1985/09/04 | 431 | 431 | 430 | 431 | 7,000 |
1985/09/03 | 440 | 441 | 430 | 430 | 21,000 |
1985/09/02 | 425 | 430 | 425 | 430 | 18,000 |
1985/08/31 | 425 | 426 | 425 | 426 | 10,000 |
1985/08/28 | 430 | 431 | 425 | 430 | 16,000 |
1985/08/27 | 440 | 450 | 435 | 435 | 8,000 |
1985/08/26 | 440 | 440 | 440 | 440 | 11,000 |
1985/08/23 | 430 | 430 | 430 | 430 | 6,000 |
1985/08/22 | 440 | 440 | 430 | 440 | 15,000 |
1985/08/21 | 440 | 440 | 430 | 430 | 3,000 |
1985/08/20 | 449 | 449 | 449 | 449 | 1,000 |
1985/08/19 | 450 | 450 | 450 | 450 | 2,000 |
1985/08/17 | 460 | 460 | 460 | 460 | 2,000 |
1985/08/16 | 449 | 470 | 449 | 470 | 6,000 |
1985/08/15 | 450 | 450 | 450 | 450 | 1,000 |
1985/08/14 | 450 | 450 | 450 | 450 | 1,000 |
1985/08/12 | 450 | 450 | 450 | 450 | 3,000 |
1985/08/08 | 466 | 466 | 466 | 466 | 3,000 |
1985/08/06 | 470 | 470 | 470 | 470 | 2,000 |
1985/08/05 | 460 | 470 | 460 | 470 | 3,000 |
1985/08/03 | 470 | 470 | 470 | 470 | 7,000 |
1985/07/31 | 431 | 431 | 420 | 420 | 18,000 |
1985/07/30 | 421 | 421 | 421 | 421 | 7,000 |
1985/07/29 | 460 | 460 | 432 | 432 | 26,000 |
1985/07/27 | 485 | 485 | 470 | 470 | 3,000 |
1985/07/26 | 490 | 490 | 490 | 490 | 4,000 |
1985/07/25 | 485 | 490 | 480 | 490 | 17,000 |
1985/07/24 | 490 | 490 | 490 | 490 | 7,000 |
1985/07/23 | 490 | 490 | 485 | 490 | 10,000 |
1985/07/22 | 495 | 495 | 492 | 492 | 8,000 |
1985/07/20 | 495 | 495 | 492 | 492 | 3,000 |
1985/07/19 | 493 | 500 | 492 | 500 | 6,000 |
1985/07/17 | 490 | 491 | 490 | 491 | 3,000 |
1985/07/16 | 485 | 485 | 485 | 485 | 6,000 |
1985/07/15 | 500 | 500 | 485 | 485 | 10,000 |
1985/07/12 | 510 | 510 | 495 | 495 | 13,000 |
1985/07/11 | 520 | 520 | 519 | 520 | 6,000 |
1985/07/10 | 520 | 520 | 520 | 520 | 3,000 |
1985/07/09 | 530 | 530 | 519 | 520 | 6,000 |
1985/07/08 | 550 | 550 | 540 | 540 | 14,000 |
1985/07/05 | 550 | 559 | 549 | 557 | 25,000 |
1985/07/04 | 560 | 560 | 550 | 560 | 14,000 |
1985/07/03 | 509 | 521 | 509 | 520 | 8,000 |
1985/06/28 | 530 | 540 | 500 | 500 | 16,000 |
1985/06/27 | 559 | 559 | 554 | 555 | 13,000 |
1985/06/26 | 539 | 560 | 539 | 553 | 44,000 |
1985/06/22 | 470 | 470 | 470 | 470 | 13,000 |
1985/06/21 | 482 | 485 | 472 | 480 | 22,000 |
1985/06/20 | 505 | 506 | 485 | 485 | 12,000 |
1985/06/19 | 513 | 513 | 500 | 500 | 30,000 |
1985/06/18 | 540 | 540 | 512 | 512 | 11,000 |
1985/06/17 | 550 | 550 | 540 | 540 | 11,000 |
1985/06/15 | 550 | 551 | 545 | 545 | 21,000 |
1985/06/14 | 561 | 561 | 550 | 550 | 38,000 |
1985/06/13 | 580 | 580 | 560 | 560 | 13,000 |
1985/06/12 | 571 | 580 | 560 | 580 | 13,000 |
1985/06/11 | 581 | 581 | 560 | 560 | 13,000 |
1985/06/10 | 566 | 580 | 566 | 580 | 4,000 |
1985/06/07 | 560 | 566 | 560 | 560 | 44,000 |
1985/06/06 | 570 | 580 | 560 | 565 | 25,000 |
1985/06/05 | 600 | 600 | 580 | 580 | 11,000 |
1985/06/04 | 605 | 610 | 600 | 600 | 21,000 |
1985/06/03 | 611 | 612 | 606 | 606 | 22,000 |
1985/06/01 | 615 | 616 | 610 | 610 | 16,000 |
1985/05/31 | 614 | 614 | 612 | 612 | 8,000 |
1985/05/30 | 611 | 612 | 610 | 611 | 16,000 |
1985/05/29 | 630 | 630 | 605 | 605 | 47,000 |
1985/05/28 | 631 | 631 | 630 | 630 | 9,000 |
1985/05/27 | 659 | 659 | 630 | 630 | 16,000 |
1985/05/25 | 660 | 660 | 660 | 660 | 12,000 |
1985/05/24 | 686 | 700 | 650 | 650 | 90,000 |
1985/05/23 | 630 | 640 | 630 | 640 | 13,000 |
1985/05/22 | 630 | 650 | 630 | 636 | 42,000 |
1985/05/21 | 625 | 625 | 617 | 625 | 14,000 |
1985/05/20 | 621 | 621 | 620 | 620 | 14,000 |
1985/05/18 | 620 | 620 | 610 | 615 | 20,000 |
1985/05/17 | 627 | 627 | 620 | 620 | 5,000 |
1985/05/16 | 640 | 640 | 639 | 639 | 3,000 |
1985/05/15 | 615 | 650 | 615 | 650 | 18,000 |
1985/05/14 | 625 | 625 | 615 | 615 | 20,000 |
1985/05/13 | 620 | 622 | 620 | 620 | 26,000 |
1985/05/10 | 627 | 628 | 625 | 625 | 17,000 |
1985/05/09 | 635 | 635 | 625 | 625 | 22,000 |
1985/05/08 | 645 | 645 | 625 | 625 | 22,000 |
1985/05/07 | 645 | 645 | 645 | 645 | 6,000 |
1985/05/04 | 690 | 695 | 680 | 685 | 37,000 |
1985/05/02 | 640 | 701 | 640 | 672 | 133,000 |
1985/05/01 | 646 | 646 | 644 | 645 | 28,000 |
1985/04/30 | 649 | 651 | 615 | 615 | 29,000 |
1985/04/26 | 635 | 635 | 605 | 606 | 105,000 |
1985/04/25 | 649 | 649 | 635 | 645 | 21,000 |
1985/04/24 | 700 | 700 | 670 | 670 | 44,000 |
1985/04/23 | 690 | 721 | 689 | 721 | 74,000 |
1985/04/22 | 650 | 650 | 650 | 650 | 23,000 |
1985/04/20 | 605 | 610 | 605 | 607 | 10,000 |
1985/04/19 | 600 | 603 | 600 | 603 | 11,000 |
1985/04/18 | 611 | 612 | 593 | 593 | 37,000 |
1985/04/17 | 603 | 603 | 603 | 603 | 7,000 |
1985/04/16 | 600 | 601 | 591 | 593 | 19,000 |
1985/04/15 | 629 | 629 | 605 | 605 | 20,000 |
1985/04/12 | 650 | 650 | 650 | 650 | 11,000 |
1985/04/11 | 705 | 705 | 668 | 668 | 57,000 |
1985/04/10 | 649 | 700 | 648 | 680 | 71,000 |
1985/04/09 | 615 | 649 | 610 | 649 | 45,000 |
1985/04/08 | 561 | 605 | 561 | 605 | 20,000 |
1985/04/06 | 560 | 570 | 560 | 570 | 37,000 |
1985/04/05 | 610 | 611 | 600 | 600 | 21,000 |
1985/04/04 | 640 | 641 | 601 | 620 | 49,000 |
1985/04/03 | 640 | 650 | 630 | 640 | 44,000 |
1985/04/02 | 680 | 680 | 640 | 640 | 46,000 |
1985/04/01 | 686 | 690 | 675 | 675 | 31,000 |
1985/03/30 | 670 | 675 | 670 | 675 | 16,000 |
1985/03/29 | 653 | 662 | 650 | 657 | 32,000 |
1985/03/28 | 690 | 690 | 640 | 650 | 70,000 |
1985/03/27 | 706 | 710 | 669 | 670 | 61,000 |
1985/03/26 | 730 | 740 | 710 | 711 | 42,000 |
1985/03/25 | 785 | 790 | 730 | 730 | 56,000 |
1985/03/23 | 791 | 810 | 785 | 785 | 97,000 |
1985/03/22 | 774 | 825 | 769 | 781 | 100,000 |
1985/03/20 | 721 | 765 | 720 | 756 | 82,000 |
1985/03/19 | 750 | 750 | 720 | 730 | 167,000 |
1985/03/18 | 772 | 800 | 770 | 770 | 231,000 |
1985/03/16 | 859 | 869 | 850 | 863 | 70,000 |
1985/03/15 | 905 | 915 | 840 | 869 | 612,000 |
1985/03/14 | 900 | 935 | 880 | 890 | 653,000 |
1985/03/13 | 800 | 890 | 800 | 890 | 771,000 |
1985/03/12 | 795 | 799 | 776 | 790 | 218,000 |
1985/03/11 | 806 | 806 | 756 | 756 | 258,000 |
1985/03/08 | 806 | 857 | 796 | 796 | 543,000 |
1985/03/07 | 745 | 835 | 738 | 834 | 480,000 |
1985/03/06 | 775 | 791 | 730 | 735 | 436,000 |
1985/03/05 | 670 | 750 | 670 | 745 | 598,000 |
1985/03/04 | 635 | 655 | 635 | 650 | 362,000 |
1985/03/02 | 615 | 639 | 615 | 615 | 206,000 |
1985/03/01 | 584 | 621 | 575 | 605 | 592,000 |
1985/02/28 | 585 | 601 | 565 | 574 | 553,000 |
1985/02/27 | 521 | 565 | 520 | 565 | 318,000 |
1985/02/26 | 500 | 520 | 490 | 520 | 48,000 |
1985/02/25 | 505 | 505 | 490 | 490 | 61,000 |
1985/02/23 | 500 | 505 | 500 | 505 | 16,000 |
1985/02/22 | 506 | 510 | 493 | 495 | 73,000 |
1985/02/21 | 520 | 521 | 501 | 501 | 60,000 |
1985/02/20 | 534 | 535 | 505 | 523 | 114,000 |
1985/02/19 | 556 | 566 | 515 | 539 | 288,000 |
1985/02/18 | 488 | 566 | 486 | 566 | 435,000 |
1985/02/16 | 466 | 482 | 466 | 480 | 55,000 |
1985/02/15 | 456 | 465 | 456 | 460 | 36,000 |
1985/02/14 | 446 | 462 | 446 | 456 | 32,000 |
1985/02/13 | 440 | 450 | 439 | 450 | 15,000 |
1985/02/12 | 444 | 444 | 440 | 440 | 6,000 |
1985/02/08 | 432 | 434 | 430 | 434 | 19,000 |
1985/02/07 | 435 | 435 | 430 | 430 | 37,000 |
1985/02/06 | 436 | 437 | 432 | 432 | 28,000 |
1985/02/05 | 439 | 439 | 435 | 435 | 18,000 |
1985/02/04 | 435 | 445 | 435 | 435 | 18,000 |
1985/02/02 | 431 | 440 | 430 | 440 | 25,000 |
1985/02/01 | 440 | 440 | 431 | 431 | 6,000 |
1985/01/31 | 437 | 437 | 435 | 435 | 17,000 |
1985/01/30 | 431 | 440 | 431 | 436 | 11,000 |
1985/01/29 | 435 | 435 | 430 | 430 | 15,000 |
1985/01/28 | 435 | 435 | 435 | 435 | 7,000 |
1985/01/26 | 447 | 447 | 426 | 426 | 34,000 |
1985/01/25 | 450 | 452 | 442 | 442 | 16,000 |
1985/01/24 | 450 | 460 | 450 | 450 | 27,000 |
1985/01/23 | 450 | 464 | 450 | 460 | 19,000 |
1985/01/22 | 460 | 465 | 446 | 446 | 31,000 |
1985/01/21 | 470 | 470 | 450 | 450 | 34,000 |
1985/01/19 | 478 | 478 | 471 | 472 | 25,000 |
1985/01/18 | 453 | 480 | 453 | 480 | 31,000 |
1985/01/17 | 461 | 461 | 445 | 450 | 63,000 |
1985/01/16 | 478 | 478 | 461 | 461 | 62,000 |
1985/01/14 | 495 | 495 | 485 | 490 | 73,000 |
1985/01/11 | 514 | 539 | 482 | 503 | 471,000 |
1985/01/10 | 469 | 515 | 465 | 514 | 573,000 |
1985/01/09 | 470 | 471 | 450 | 460 | 205,000 |
1985/01/08 | 435 | 470 | 434 | 470 | 117,000 |
1985/01/07 | 413 | 425 | 412 | 425 | 27,000 |
1985/01/05 | 414 | 415 | 408 | 415 | 11,000 |
1985/01/04 | 416 | 416 | 416 | 416 | 2,000 |