日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/25 2,510 2,510 2,510 2,510 1,000
1989/12/19 2,500 2,550 2,500 2,500 8,000
1989/12/15 2,570 2,570 2,570 2,570 1,000
1989/12/14 2,610 2,610 2,610 2,610 3,000
1989/12/12 2,650 2,650 2,650 2,650 1,000
1989/12/11 2,650 2,650 2,650 2,650 2,000
1989/12/08 2,710 2,710 2,650 2,650 5,000
1989/12/07 2,750 2,750 2,750 2,750 2,000
1989/12/06 2,750 2,750 2,700 2,750 6,000
1989/12/05 2,780 2,780 2,780 2,780 2,000
1989/11/29 2,660 2,780 2,660 2,780 6,000
1989/11/28 2,680 2,680 2,680 2,680 2,000
1989/11/27 2,850 2,850 2,770 2,780 5,000
1989/11/22 2,840 2,840 2,810 2,820 4,000
1989/11/21 2,880 2,880 2,840 2,840 2,000
1989/11/20 2,900 2,900 2,900 2,900 5,000
1989/11/17 2,800 2,860 2,800 2,850 11,000
1989/11/16 2,700 2,700 2,700 2,700 7,000
1989/11/15 2,670 2,670 2,670 2,670 2,000
1989/11/13 2,700 2,700 2,700 2,700 1,000
1989/11/10 2,700 2,700 2,700 2,700 12,000
1989/11/09 2,700 2,700 2,700 2,700 4,000
1989/11/02 2,770 2,770 2,770 2,770 1,000
1989/11/01 2,850 2,900 2,850 2,900 10,000
1989/10/31 2,870 2,920 2,870 2,870 21,000
1989/10/30 2,840 2,930 2,840 2,910 14,000
1989/10/27 2,770 2,770 2,750 2,750 2,000
1989/10/26 2,860 2,860 2,800 2,850 13,000
1989/10/25 2,940 2,940 2,880 2,900 12,000
1989/10/24 2,830 2,900 2,800 2,900 28,000
1989/10/18 2,550 2,550 2,550 2,550 4,000
1989/10/13 2,740 2,740 2,700 2,700 7,000
1989/10/11 2,950 2,950 2,900 2,900 7,000
1989/10/09 2,880 2,900 2,880 2,900 7,000
1989/10/06 2,700 2,700 2,700 2,700 10,000
1989/10/04 2,500 2,500 2,460 2,500 7,000
1989/10/03 2,500 2,500 2,490 2,490 4,000
1989/10/02 2,500 2,500 2,490 2,500 4,000
1989/09/27 2,760 2,760 2,740 2,740 5,000
1989/09/26 2,840 2,840 2,790 2,790 5,000
1989/09/25 2,990 2,990 2,990 2,990 1,000
1989/09/22 3,000 3,000 3,000 3,000 16,000
1989/09/21 2,950 3,000 2,950 3,000 30,000
1989/09/20 2,800 2,990 2,790 2,950 47,000
1989/09/18 2,360 2,600 2,350 2,600 17,000
1989/09/12 2,350 2,350 2,330 2,350 4,000
1989/09/11 2,380 2,380 2,340 2,340 7,000
1989/09/08 2,410 2,410 2,380 2,380 4,000
1989/09/07 2,410 2,410 2,400 2,400 2,000
1989/09/06 2,450 2,450 2,400 2,400 12,000
1989/09/05 2,470 2,470 2,410 2,410 3,000
1989/09/04 2,440 2,440 2,410 2,410 3,000
1989/09/01 2,470 2,470 2,440 2,440 3,000
1989/08/31 2,480 2,480 2,480 2,480 1,000
1989/08/30 2,500 2,500 2,460 2,460 3,000
1989/08/29 2,460 2,460 2,460 2,460 1,000
1989/08/25 2,450 2,450 2,440 2,440 3,000
1989/08/24 2,440 2,440 2,420 2,420 5,000
1989/08/23 2,420 2,420 2,420 2,420 1,000
1989/08/22 2,450 2,450 2,450 2,450 2,000
1989/08/21 2,400 2,450 2,400 2,450 6,000
1989/08/18 2,500 2,500 2,460 2,460 8,000
1989/08/17 2,500 2,500 2,480 2,480 6,000
1989/08/16 2,480 2,480 2,460 2,460 2,000
1989/08/15 2,480 2,480 2,480 2,480 1,000
1989/08/14 2,490 2,500 2,450 2,450 3,000
1989/08/11 2,500 2,500 2,480 2,500 7,000
1989/08/10 2,450 2,450 2,450 2,450 2,000
1989/08/09 2,510 2,510 2,500 2,500 4,000
1989/08/08 2,530 2,530 2,500 2,500 4,000
1989/08/02 2,620 2,620 2,620 2,620 2,000
1989/08/01 2,610 2,650 2,610 2,650 6,000
1989/07/31 2,610 2,610 2,610 2,610 4,000
1989/07/28 2,600 2,610 2,600 2,610 7,000
1989/07/27 2,600 2,600 2,600 2,600 7,000
1989/07/26 2,600 2,600 2,600 2,600 2,000
1989/07/25 2,590 2,630 2,590 2,600 7,000
1989/07/24 2,500 2,600 2,500 2,570 10,000
1989/07/21 2,520 2,520 2,510 2,520 5,000
1989/07/19 2,510 2,510 2,510 2,510 1,000
1989/07/14 2,600 2,600 2,590 2,590 2,000
1989/07/11 2,590 2,590 2,590 2,590 1,000
1989/07/10 2,600 2,600 2,600 2,600 1,000
1989/07/07 2,640 2,640 2,620 2,620 2,000
1989/07/06 2,640 2,700 2,640 2,700 2,000
1989/07/05 2,680 2,700 2,680 2,690 9,000
1989/07/04 2,640 2,670 2,630 2,640 11,000
1989/06/28 2,510 2,510 2,510 2,510 5,000
1989/06/27 2,600 2,600 2,550 2,550 3,000
1989/06/26 2,700 2,700 2,620 2,620 4,000
1989/06/23 2,710 2,710 2,650 2,650 6,000
1989/06/22 2,790 2,790 2,790 2,790 4,000
1989/06/21 2,950 2,950 2,950 2,950 1,000
1989/06/20 3,000 3,000 3,000 3,000 2,000
1989/06/19 2,950 2,950 2,950 2,950 2,000
1989/06/16 2,950 2,950 2,900 2,950 6,000
1989/06/15 3,190 3,190 3,000 3,000 9,000
1989/06/14 3,200 3,200 3,200 3,200 3,000
1989/06/13 3,200 3,200 3,200 3,200 1,000
1989/06/12 3,300 3,300 3,200 3,280 9,000
1989/06/09 3,350 3,350 3,330 3,330 6,000
1989/06/08 3,200 3,300 3,200 3,300 13,000
1989/06/07 3,200 3,200 3,200 3,200 2,000
1989/06/06 3,300 3,300 3,200 3,200 12,000
1989/06/05 3,320 3,400 3,290 3,350 14,000
1989/06/02 3,280 3,300 3,280 3,280 18,000
1989/06/01 3,300 3,450 3,300 3,450 40,000
1989/05/31 3,350 3,350 3,200 3,280 19,000
1989/05/30 3,400 3,400 3,310 3,350 28,000
1989/05/29 3,240 3,290 3,230 3,240 25,000
1989/05/26 3,000 3,050 3,000 3,050 37,000
1989/05/25 2,820 2,840 2,780 2,840 16,000
1989/05/24 2,970 2,980 2,900 2,900 10,000
1989/05/23 2,990 2,990 2,970 2,980 13,000
1989/05/22 2,990 3,000 2,980 3,000 9,000
1989/05/19 2,890 2,950 2,890 2,950 14,000
1989/05/18 2,890 2,890 2,820 2,870 20,000
1989/05/17 3,000 3,000 2,900 2,940 37,000
1989/05/16 2,920 3,040 2,910 3,000 69,000
1989/05/12 2,480 2,520 2,410 2,520 21,000
1989/05/11 2,490 2,490 2,450 2,450 5,000
1989/05/10 2,400 2,450 2,400 2,450 5,000
1989/05/09 2,390 2,400 2,390 2,400 9,000
1989/05/08 2,400 2,400 2,400 2,400 1,000
1989/05/02 2,400 2,400 2,400 2,400 5,000
1989/05/01 2,390 2,390 2,310 2,310 4,000
1989/04/28 2,450 2,450 2,450 2,450 1,000
1989/04/27 2,440 2,450 2,440 2,450 2,000
1989/04/26 2,400 2,450 2,400 2,450 6,000
1989/04/25 2,330 2,330 2,300 2,300 4,000
1989/04/24 2,370 2,370 2,370 2,370 1,000
1989/04/20 2,490 2,490 2,490 2,490 2,000
1989/04/19 2,500 2,500 2,500 2,500 4,000
1989/04/18 2,500 2,500 2,500 2,500 2,000
1989/04/17 2,450 2,500 2,420 2,500 8,000
1989/04/13 2,300 2,300 2,300 2,300 4,000
1989/04/12 2,350 2,350 2,300 2,300 5,000
1989/04/07 2,350 2,350 2,350 2,350 1,000
1989/03/31 2,350 2,350 2,350 2,350 2,000
1989/03/30 2,410 2,410 2,410 2,410 1,000
1989/03/29 2,500 2,500 2,450 2,450 2,000
1989/03/27 2,500 2,500 2,500 2,500 3,000
1989/03/24 2,500 2,500 2,500 2,500 10,000
1989/03/22 2,750 2,750 2,750 2,750 3,000
1989/03/20 2,710 2,710 2,700 2,700 6,000
1989/03/16 2,490 2,510 2,490 2,510 7,000
1989/03/15 2,360 2,490 2,360 2,490 6,000
1989/03/14 2,450 2,450 2,360 2,360 3,000
1989/03/10 2,490 2,490 2,490 2,490 1,000
1989/03/09 2,490 2,490 2,490 2,490 1,000
1989/03/08 2,490 2,490 2,490 2,490 2,000
1989/03/07 2,590 2,590 2,550 2,550 11,000
1989/03/06 2,600 2,600 2,590 2,590 6,000
1989/03/03 2,670 2,670 2,570 2,570 2,000
1989/03/01 2,790 2,790 2,790 2,790 1,000
1989/02/28 3,000 3,000 3,000 3,000 16,000
1989/02/27 3,030 3,030 3,000 3,020 11,000
1989/02/23 3,010 3,010 2,970 3,000 18,000
1989/02/22 2,800 3,000 2,800 2,970 51,000
1989/02/21 2,700 2,800 2,660 2,800 32,000
1989/02/20 2,540 2,640 2,500 2,640 18,000
1989/02/17 2,370 2,540 2,310 2,540 18,000
1989/02/16 2,400 2,400 2,360 2,370 6,000
1989/02/14 2,500 2,500 2,480 2,480 2,000
1989/02/13 2,340 2,510 2,340 2,510 11,000
1989/02/10 2,340 2,340 2,340 2,340 1,000
1989/02/09 2,220 2,350 2,220 2,350 8,000
1989/02/08 2,330 2,330 2,210 2,210 4,000
1989/02/07 2,370 2,370 2,370 2,370 1,000
1989/02/06 2,330 2,370 2,330 2,370 8,000
1989/02/03 2,380 2,380 2,370 2,370 5,000
1989/02/02 2,250 2,340 2,250 2,340 7,000
1989/02/01 2,250 2,280 2,250 2,250 12,000
1989/01/31 2,250 2,250 2,200 2,200 4,000
1989/01/30 2,350 2,350 2,320 2,330 10,000
1989/01/28 2,500 2,510 2,450 2,450 18,000
1989/01/27 2,390 2,490 2,390 2,490 21,000
1989/01/26 2,220 2,390 2,220 2,390 14,000
1989/01/25 2,200 2,210 2,200 2,210 7,000
1989/01/24 2,290 2,290 2,200 2,200 6,000
1989/01/23 2,400 2,400 2,340 2,400 6,000
1989/01/20 2,450 2,450 2,450 2,450 2,000
1989/01/19 2,500 2,500 2,430 2,430 4,000
1989/01/18 2,400 2,440 2,400 2,440 4,000
1989/01/11 2,500 2,500 2,500 2,500 2,000
1989/01/10 2,580 2,580 2,500 2,500 6,000
1989/01/09 2,580 2,580 2,580 2,580 1,000
1989/01/06 2,500 2,500 2,500 2,500 2,000
1989/01/05 2,510 2,540 2,500 2,540 7,000

このページの先頭へ