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 |
|---|---|---|---|---|---|
| 1988/12/28 | 2,550 | 2,550 | 2,510 | 2,510 | 3,000 |
| 1988/12/27 | 2,680 | 2,680 | 2,630 | 2,630 | 9,000 |
| 1988/12/26 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1988/12/24 | 2,600 | 2,690 | 2,600 | 2,690 | 10,000 |
| 1988/12/22 | 2,860 | 2,860 | 2,750 | 2,750 | 14,000 |
| 1988/12/21 | 2,910 | 2,950 | 2,900 | 2,900 | 8,000 |
| 1988/12/20 | 2,930 | 2,990 | 2,900 | 2,950 | 11,000 |
| 1988/12/19 | 2,890 | 2,920 | 2,820 | 2,920 | 9,000 |
| 1988/12/16 | 2,950 | 2,950 | 2,920 | 2,930 | 3,000 |
| 1988/12/15 | 2,950 | 2,950 | 2,910 | 2,910 | 3,000 |
| 1988/12/14 | 3,000 | 3,000 | 2,950 | 2,950 | 9,000 |
| 1988/12/13 | 3,000 | 3,010 | 3,000 | 3,000 | 5,000 |
| 1988/12/12 | 3,140 | 3,140 | 3,080 | 3,080 | 4,000 |
| 1988/12/09 | 3,000 | 3,010 | 3,000 | 3,000 | 4,000 |
| 1988/12/08 | 3,200 | 3,200 | 3,090 | 3,100 | 9,000 |
| 1988/12/07 | 3,040 | 3,200 | 3,040 | 3,200 | 26,000 |
| 1988/12/06 | 3,090 | 3,090 | 3,000 | 3,050 | 15,000 |
| 1988/12/05 | 3,100 | 3,100 | 3,090 | 3,090 | 6,000 |
| 1988/12/03 | 3,110 | 3,110 | 3,100 | 3,100 | 3,000 |
| 1988/12/02 | 3,200 | 3,200 | 3,080 | 3,100 | 11,000 |
| 1988/12/01 | 3,190 | 3,200 | 3,100 | 3,200 | 12,000 |
| 1988/11/28 | 3,400 | 3,410 | 3,340 | 3,390 | 12,000 |
| 1988/11/26 | 3,350 | 3,430 | 3,350 | 3,380 | 42,000 |
| 1988/11/25 | 3,310 | 3,350 | 3,310 | 3,350 | 28,000 |
| 1988/11/24 | 3,050 | 3,210 | 3,050 | 3,210 | 21,000 |
| 1988/11/22 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1988/11/21 | 3,080 | 3,100 | 3,070 | 3,080 | 8,000 |
| 1988/11/18 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1988/11/17 | 3,350 | 3,350 | 3,190 | 3,190 | 13,000 |
| 1988/11/16 | 3,100 | 3,310 | 3,100 | 3,300 | 96,000 |
| 1988/11/14 | 2,710 | 2,710 | 2,710 | 2,710 | 57,000 |
| 1988/11/09 | 1,970 | 2,100 | 1,970 | 2,100 | 11,000 |
| 1988/11/08 | 2,000 | 2,000 | 1,970 | 1,970 | 11,000 |
| 1988/11/07 | 2,010 | 2,010 | 1,960 | 1,980 | 34,000 |
| 1988/11/05 | 2,110 | 2,110 | 2,110 | 2,110 | 14,000 |
| 1988/11/04 | 2,290 | 2,290 | 2,270 | 2,270 | 10,000 |
| 1988/10/31 | 2,350 | 2,450 | 2,350 | 2,450 | 12,000 |
| 1988/10/29 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
| 1988/10/26 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 1988/10/24 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1988/10/22 | 2,600 | 2,700 | 2,600 | 2,700 | 4,000 |
| 1988/10/21 | 2,490 | 2,600 | 2,490 | 2,600 | 10,000 |
| 1988/10/13 | 2,870 | 2,930 | 2,870 | 2,890 | 6,000 |
| 1988/10/12 | 2,910 | 2,950 | 2,910 | 2,940 | 6,000 |
| 1988/10/11 | 2,870 | 2,870 | 2,860 | 2,860 | 2,000 |
| 1988/10/07 | 2,820 | 2,820 | 2,810 | 2,810 | 2,000 |
| 1988/10/06 | 2,880 | 2,930 | 2,850 | 2,860 | 19,000 |
| 1988/10/01 | 2,550 | 2,610 | 2,550 | 2,600 | 5,000 |
| 1988/09/30 | 2,490 | 2,570 | 2,490 | 2,550 | 28,000 |
| 1988/09/29 | 2,530 | 2,570 | 2,530 | 2,530 | 4,000 |
| 1988/09/28 | 2,510 | 2,570 | 2,510 | 2,570 | 3,000 |
| 1988/09/19 | 2,800 | 2,800 | 2,790 | 2,790 | 3,000 |
| 1988/09/14 | 2,820 | 2,820 | 2,820 | 2,820 | 4,000 |
| 1988/09/12 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1988/09/09 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1988/09/08 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1988/09/07 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1988/09/06 | 3,100 | 3,100 | 3,000 | 3,000 | 2,000 |
| 1988/09/05 | 3,070 | 3,100 | 3,070 | 3,100 | 9,000 |
| 1988/09/03 | 3,000 | 3,030 | 3,000 | 3,000 | 11,000 |
| 1988/09/02 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1988/09/01 | 3,000 | 3,050 | 3,000 | 3,050 | 16,000 |
| 1988/08/31 | 3,000 | 3,000 | 2,990 | 3,000 | 8,000 |
| 1988/08/27 | 3,090 | 3,090 | 3,050 | 3,050 | 3,000 |
| 1988/08/26 | 3,100 | 3,200 | 3,050 | 3,100 | 13,000 |
| 1988/08/25 | 3,130 | 3,130 | 3,050 | 3,100 | 14,000 |
| 1988/08/24 | 3,190 | 3,250 | 3,070 | 3,080 | 73,000 |
| 1988/08/22 | 2,710 | 2,730 | 2,710 | 2,730 | 18,000 |
| 1988/08/19 | 2,800 | 2,800 | 2,730 | 2,730 | 10,000 |
| 1988/08/18 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 |
| 1988/08/16 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1988/08/11 | 2,880 | 2,890 | 2,850 | 2,890 | 5,000 |
| 1988/08/10 | 2,950 | 2,950 | 2,900 | 2,920 | 6,000 |
| 1988/08/09 | 3,000 | 3,000 | 2,980 | 2,980 | 2,000 |
| 1988/08/08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1988/08/06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1988/08/05 | 3,200 | 3,200 | 2,960 | 2,960 | 7,000 |
| 1988/08/04 | 3,270 | 3,270 | 3,220 | 3,220 | 20,000 |
| 1988/08/03 | 3,050 | 3,180 | 3,050 | 3,180 | 23,000 |
| 1988/08/02 | 2,950 | 3,050 | 2,950 | 3,050 | 13,000 |
| 1988/08/01 | 2,940 | 3,000 | 2,940 | 2,990 | 6,000 |
| 1988/07/30 | 2,960 | 2,960 | 2,940 | 2,940 | 3,000 |
| 1988/07/29 | 2,940 | 2,980 | 2,940 | 2,940 | 8,000 |
| 1988/07/28 | 2,930 | 2,940 | 2,930 | 2,940 | 8,000 |
| 1988/07/27 | 3,000 | 3,000 | 2,940 | 2,940 | 3,000 |
| 1988/07/26 | 2,950 | 3,000 | 2,940 | 3,000 | 12,000 |
| 1988/07/23 | 3,100 | 3,100 | 3,080 | 3,080 | 9,000 |
| 1988/07/22 | 3,250 | 3,250 | 3,230 | 3,230 | 10,000 |
| 1988/07/19 | 3,290 | 3,290 | 3,280 | 3,280 | 4,000 |
| 1988/07/14 | 3,130 | 3,300 | 3,130 | 3,300 | 6,000 |
| 1988/07/12 | 3,110 | 3,110 | 3,080 | 3,080 | 9,000 |
| 1988/07/11 | 3,130 | 3,130 | 3,100 | 3,100 | 2,000 |
| 1988/07/08 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1988/07/07 | 3,290 | 3,290 | 3,260 | 3,260 | 3,000 |
| 1988/07/06 | 3,350 | 3,350 | 3,310 | 3,310 | 3,000 |
| 1988/07/05 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1988/07/04 | 3,510 | 3,510 | 3,450 | 3,450 | 9,000 |
| 1988/07/02 | 3,450 | 3,450 | 3,410 | 3,410 | 8,000 |
| 1988/07/01 | 3,600 | 3,720 | 3,300 | 3,360 | 39,000 |
| 1988/06/30 | 3,510 | 3,600 | 3,500 | 3,600 | 64,000 |
| 1988/06/29 | 3,100 | 3,200 | 3,100 | 3,200 | 23,000 |
| 1988/06/28 | 3,100 | 3,100 | 2,960 | 3,050 | 57,000 |
| 1988/06/21 | 3,890 | 3,890 | 3,840 | 3,850 | 4,000 |
| 1988/06/20 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1988/06/15 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 |
| 1988/06/14 | 4,130 | 4,140 | 4,130 | 4,130 | 3,000 |
| 1988/06/13 | 4,140 | 4,140 | 4,130 | 4,130 | 5,000 |
| 1988/06/10 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 |
| 1988/06/09 | 4,350 | 4,350 | 4,300 | 4,300 | 4,000 |
| 1988/06/07 | 4,350 | 4,590 | 4,350 | 4,590 | 31,000 |
| 1988/06/04 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 1988/06/02 | 4,580 | 4,700 | 4,580 | 4,640 | 60,000 |
| 1988/06/01 | 4,510 | 4,600 | 4,500 | 4,580 | 18,000 |
| 1988/05/31 | 4,500 | 4,500 | 4,400 | 4,500 | 18,000 |
| 1988/05/30 | 4,370 | 4,500 | 4,370 | 4,500 | 23,000 |
| 1988/05/28 | 4,600 | 4,600 | 4,530 | 4,530 | 20,000 |
| 1988/05/27 | 4,510 | 4,600 | 4,510 | 4,600 | 65,000 |
| 1988/05/26 | 3,890 | 4,180 | 3,890 | 4,180 | 106,000 |
| 1988/05/25 | 4,240 | 4,240 | 4,130 | 4,130 | 28,000 |
| 1988/05/24 | 4,340 | 4,340 | 4,340 | 4,340 | 14,000 |
| 1988/05/23 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1988/05/20 | 4,690 | 4,700 | 4,600 | 4,600 | 25,000 |
| 1988/05/19 | 4,600 | 4,700 | 4,600 | 4,690 | 33,000 |
| 1988/05/18 | 4,770 | 4,780 | 4,700 | 4,700 | 10,000 |
| 1988/05/17 | 4,780 | 4,780 | 4,780 | 4,780 | 5,000 |
| 1988/05/16 | 5,100 | 5,100 | 5,030 | 5,030 | 7,000 |
| 1988/05/13 | 4,700 | 5,000 | 4,700 | 5,000 | 51,000 |
| 1988/05/12 | 4,990 | 5,000 | 4,940 | 4,940 | 8,000 |
| 1988/05/11 | 5,200 | 5,200 | 5,090 | 5,090 | 44,000 |
| 1988/05/10 | 5,160 | 5,200 | 5,100 | 5,150 | 63,000 |
| 1988/05/09 | 4,850 | 5,000 | 4,850 | 5,000 | 62,000 |
| 1988/05/07 | 4,600 | 4,750 | 4,600 | 4,750 | 38,000 |
| 1988/05/06 | 4,450 | 4,500 | 4,440 | 4,490 | 71,000 |
| 1988/05/02 | 4,300 | 4,400 | 4,290 | 4,360 | 66,000 |
| 1988/04/30 | 4,300 | 4,320 | 4,260 | 4,260 | 20,000 |
| 1988/04/28 | 4,400 | 4,450 | 4,300 | 4,300 | 55,000 |
| 1988/04/27 | 4,230 | 4,390 | 4,180 | 4,350 | 53,000 |
| 1988/04/26 | 4,240 | 4,240 | 4,010 | 4,200 | 110,000 |
| 1988/04/25 | 4,240 | 4,240 | 4,240 | 4,240 | 144,000 |
| 1988/04/23 | 3,540 | 3,740 | 3,540 | 3,740 | 105,000 |
| 1988/04/22 | 3,300 | 3,440 | 3,250 | 3,440 | 159,000 |
| 1988/04/21 | 3,100 | 3,330 | 3,100 | 3,150 | 140,000 |
| 1988/04/20 | 2,740 | 3,000 | 2,740 | 3,000 | 102,000 |
| 1988/04/19 | 2,660 | 2,700 | 2,660 | 2,700 | 28,000 |
| 1988/04/18 | 2,660 | 2,670 | 2,660 | 2,670 | 2,000 |
| 1988/04/15 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 |
| 1988/04/14 | 2,660 | 2,700 | 2,660 | 2,700 | 19,000 |
| 1988/04/13 | 2,660 | 2,700 | 2,650 | 2,650 | 8,000 |
| 1988/04/12 | 2,740 | 2,740 | 2,690 | 2,700 | 35,000 |
| 1988/04/11 | 2,780 | 2,780 | 2,780 | 2,780 | 26,000 |
| 1988/04/08 | 2,490 | 2,530 | 2,490 | 2,500 | 17,000 |
| 1988/04/07 | 2,590 | 2,590 | 2,530 | 2,530 | 8,000 |
| 1988/04/06 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1988/04/05 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1988/04/04 | 2,740 | 2,750 | 2,700 | 2,700 | 14,000 |
| 1988/04/02 | 2,600 | 2,740 | 2,600 | 2,740 | 16,000 |
| 1988/04/01 | 2,430 | 2,550 | 2,430 | 2,550 | 23,000 |
| 1988/03/31 | 2,500 | 2,500 | 2,310 | 2,450 | 34,000 |
| 1988/03/30 | 2,570 | 2,580 | 2,500 | 2,500 | 18,000 |
| 1988/03/29 | 2,630 | 2,630 | 2,630 | 2,630 | 5,000 |
| 1988/03/28 | 2,830 | 2,830 | 2,790 | 2,790 | 20,000 |
| 1988/03/26 | 2,700 | 2,800 | 2,700 | 2,790 | 42,000 |
| 1988/03/25 | 2,650 | 2,730 | 2,650 | 2,700 | 36,000 |
| 1988/03/24 | 2,700 | 2,730 | 2,650 | 2,730 | 12,000 |
| 1988/03/23 | 2,850 | 2,850 | 2,780 | 2,780 | 20,000 |
| 1988/03/22 | 2,800 | 2,840 | 2,760 | 2,800 | 31,000 |
| 1988/03/18 | 2,580 | 2,800 | 2,580 | 2,700 | 35,000 |
| 1988/03/17 | 2,560 | 2,580 | 2,500 | 2,580 | 71,000 |
| 1988/03/16 | 2,730 | 2,730 | 2,590 | 2,590 | 26,000 |
| 1988/03/15 | 2,750 | 2,750 | 2,700 | 2,730 | 50,000 |
| 1988/03/14 | 2,730 | 2,750 | 2,700 | 2,730 | 52,000 |
| 1988/03/11 | 2,700 | 2,750 | 2,650 | 2,730 | 109,000 |
| 1988/03/10 | 2,700 | 2,700 | 2,550 | 2,650 | 68,000 |
| 1988/03/09 | 2,750 | 2,800 | 2,680 | 2,760 | 95,000 |
| 1988/03/08 | 2,620 | 2,750 | 2,550 | 2,720 | 124,000 |
| 1988/03/07 | 2,440 | 2,580 | 2,350 | 2,580 | 154,000 |
| 1988/03/05 | 2,480 | 2,490 | 2,390 | 2,400 | 68,000 |
| 1988/03/04 | 2,300 | 2,480 | 2,300 | 2,400 | 167,000 |
| 1988/03/03 | 2,160 | 2,300 | 2,110 | 2,270 | 84,000 |
| 1988/03/02 | 2,020 | 2,200 | 2,010 | 2,160 | 86,000 |
| 1988/03/01 | 2,050 | 2,050 | 1,910 | 1,960 | 233,000 |
| 1988/02/29 | 1,790 | 2,030 | 1,790 | 2,000 | 246,000 |
| 1988/02/27 | 1,790 | 1,800 | 1,750 | 1,800 | 153,000 |
| 1988/02/26 | 1,550 | 1,800 | 1,550 | 1,730 | 200,000 |
| 1988/02/25 | 1,540 | 1,630 | 1,530 | 1,560 | 90,000 |
| 1988/02/24 | 1,340 | 1,500 | 1,340 | 1,500 | 94,000 |
| 1988/02/23 | 1,400 | 1,410 | 1,370 | 1,370 | 29,000 |
| 1988/02/22 | 1,400 | 1,450 | 1,390 | 1,400 | 32,000 |
| 1988/02/19 | 1,340 | 1,400 | 1,340 | 1,400 | 93,000 |
| 1988/02/18 | 1,510 | 1,510 | 1,400 | 1,400 | 68,000 |
| 1988/02/17 | 1,580 | 1,580 | 1,490 | 1,520 | 69,000 |
| 1988/02/16 | 1,490 | 1,580 | 1,480 | 1,550 | 181,000 |
| 1988/02/15 | 1,390 | 1,480 | 1,390 | 1,460 | 241,000 |
| 1988/02/12 | 1,380 | 1,390 | 1,320 | 1,390 | 109,000 |
| 1988/02/10 | 1,390 | 1,400 | 1,290 | 1,360 | 138,000 |
| 1988/02/09 | 1,340 | 1,390 | 1,320 | 1,390 | 222,000 |
| 1988/02/08 | 1,220 | 1,320 | 1,220 | 1,260 | 181,000 |
| 1988/02/06 | 1,260 | 1,280 | 1,190 | 1,240 | 156,000 |
| 1988/02/05 | 1,200 | 1,300 | 1,190 | 1,300 | 387,000 |
| 1988/02/04 | 990 | 1,100 | 989 | 1,100 | 156,000 |
| 1988/02/03 | 970 | 1,030 | 961 | 991 | 196,000 |
| 1988/02/02 | 1,020 | 1,060 | 1,000 | 1,000 | 464,000 |
| 1988/02/01 | 900 | 970 | 900 | 970 | 221,000 |
| 1988/01/30 | 829 | 880 | 829 | 870 | 187,000 |
| 1988/01/29 | 780 | 830 | 780 | 830 | 141,000 |
| 1988/01/28 | 740 | 780 | 735 | 770 | 114,000 |
| 1988/01/27 | 740 | 740 | 735 | 740 | 25,000 |
| 1988/01/26 | 739 | 740 | 732 | 740 | 15,000 |
| 1988/01/25 | 739 | 740 | 735 | 740 | 36,000 |
| 1988/01/23 | 730 | 742 | 730 | 740 | 34,000 |
| 1988/01/22 | 700 | 740 | 700 | 740 | 26,000 |
| 1988/01/21 | 700 | 701 | 698 | 700 | 23,000 |
| 1988/01/20 | 700 | 700 | 699 | 699 | 16,000 |
| 1988/01/19 | 740 | 744 | 721 | 739 | 75,000 |
| 1988/01/18 | 707 | 745 | 707 | 744 | 83,000 |
| 1988/01/14 | 685 | 709 | 685 | 709 | 51,000 |
| 1988/01/13 | 670 | 677 | 670 | 675 | 32,000 |
| 1988/01/12 | 670 | 677 | 670 | 670 | 30,000 |
| 1988/01/11 | 650 | 650 | 650 | 650 | 9,000 |
| 1988/01/08 | 660 | 660 | 660 | 660 | 4,000 |
| 1988/01/07 | 650 | 668 | 645 | 668 | 18,000 |
| 1988/01/06 | 650 | 650 | 645 | 650 | 9,000 |
| 1988/01/05 | 644 | 645 | 644 | 645 | 3,000 |