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
1990/12/25 1,900 1,900 1,900 1,900 1,000
1990/12/21 1,900 1,900 1,900 1,900 2,000
1990/12/20 1,950 1,950 1,950 1,950 1,000
1990/12/18 1,900 1,910 1,900 1,910 19,000
1990/12/17 1,900 1,900 1,890 1,890 16,000
1990/12/10 1,870 1,870 1,840 1,840 8,000
1990/12/03 2,160 2,200 2,160 2,200 2,000
1990/11/29 2,210 2,210 2,210 2,210 1,000
1990/11/28 2,200 2,200 2,200 2,200 1,000
1990/11/27 2,250 2,250 2,250 2,250 1,000
1990/11/22 2,200 2,300 2,200 2,300 9,000
1990/11/20 2,240 2,240 2,240 2,240 1,000
1990/11/19 2,250 2,250 2,250 2,250 2,000
1990/11/09 2,380 2,380 2,350 2,350 2,000
1990/11/08 2,400 2,400 2,400 2,400 1,000
1990/11/05 2,440 2,440 2,440 2,440 1,000
1990/10/30 2,450 2,450 2,450 2,450 1,000
1990/10/29 2,420 2,450 2,420 2,450 3,000
1990/10/26 2,380 2,380 2,380 2,380 1,000
1990/10/25 2,350 2,370 2,350 2,370 8,000
1990/10/24 2,190 2,220 2,180 2,220 16,000
1990/10/23 2,170 2,180 2,170 2,180 2,000
1990/10/22 2,180 2,180 2,170 2,170 2,000
1990/10/18 2,190 2,190 2,190 2,190 2,000
1990/10/11 2,200 2,200 2,200 2,200 2,000
1990/10/09 2,200 2,200 2,200 2,200 1,000
1990/10/08 2,240 2,240 2,200 2,200 3,000
1990/10/05 2,200 2,200 2,200 2,200 3,000
1990/10/04 2,290 2,290 2,290 2,290 2,000
1990/10/03 2,290 2,290 2,290 2,290 1,000
1990/09/26 2,650 2,650 2,650 2,650 4,000
1990/09/21 2,660 2,680 2,660 2,680 14,000
1990/09/20 2,680 2,760 2,680 2,760 2,000
1990/09/19 2,620 2,680 2,620 2,680 12,000
1990/09/18 2,690 2,690 2,600 2,620 46,000
1990/09/17 2,690 2,770 2,690 2,690 6,000
1990/09/14 2,660 2,670 2,660 2,660 17,000
1990/09/13 2,490 2,600 2,490 2,600 12,000
1990/09/12 2,410 2,500 2,410 2,500 14,000
1990/09/04 2,400 2,450 2,400 2,450 4,000
1990/09/03 2,360 2,440 2,360 2,440 4,000
1990/08/30 2,310 2,320 2,310 2,320 3,000
1990/08/21 2,550 2,550 2,550 2,550 1,000
1990/08/16 2,510 2,550 2,510 2,550 2,000
1990/08/13 2,550 2,590 2,550 2,590 3,000
1990/08/09 2,430 2,430 2,430 2,430 4,000
1990/08/08 2,370 2,370 2,370 2,370 1,000
1990/08/07 2,380 2,390 2,380 2,390 4,000
1990/08/06 2,410 2,410 2,410 2,410 1,000
1990/08/03 2,490 2,490 2,450 2,450 5,000
1990/08/02 2,460 2,490 2,460 2,480 4,000
1990/08/01 2,500 2,500 2,500 2,500 1,000
1990/07/31 2,500 2,500 2,500 2,500 1,000
1990/07/30 2,500 2,500 2,500 2,500 4,000
1990/07/27 2,650 2,650 2,600 2,600 4,000
1990/07/20 2,700 2,760 2,680 2,760 6,000
1990/07/18 2,680 2,690 2,680 2,680 4,000
1990/07/17 2,740 2,740 2,700 2,700 2,000
1990/07/16 2,710 2,720 2,700 2,700 3,000
1990/07/13 2,710 2,710 2,700 2,700 4,000
1990/07/12 2,740 2,740 2,730 2,730 2,000
1990/07/11 2,780 2,780 2,780 2,780 1,000
1990/07/06 2,860 2,860 2,860 2,860 2,000
1990/07/04 2,900 2,900 2,860 2,860 3,000
1990/07/02 2,950 2,950 2,950 2,950 3,000
1990/06/29 3,000 3,000 2,950 2,950 8,000
1990/06/27 3,090 3,090 3,050 3,050 4,000
1990/06/26 3,050 3,100 3,040 3,100 20,000
1990/06/22 3,140 3,140 3,100 3,100 9,000
1990/06/21 3,140 3,140 3,100 3,100 4,000
1990/06/20 3,200 3,230 3,190 3,200 15,000
1990/06/19 3,200 3,250 3,200 3,250 8,000
1990/06/18 3,200 3,250 3,190 3,190 11,000
1990/06/15 3,170 3,240 3,150 3,240 37,000
1990/06/14 3,190 3,200 3,160 3,200 18,000
1990/06/13 3,080 3,200 3,040 3,160 55,000
1990/06/12 3,090 3,100 3,070 3,090 15,000
1990/06/11 3,000 3,100 3,000 3,100 36,000
1990/06/08 2,960 3,080 2,960 2,970 86,000
1990/06/07 2,890 3,000 2,880 3,000 56,000
1990/06/06 2,800 2,900 2,750 2,880 31,000
1990/06/05 2,840 2,840 2,800 2,800 4,000
1990/06/04 2,850 2,850 2,850 2,850 3,000
1990/06/01 2,700 2,850 2,650 2,850 16,000
1990/05/31 2,780 2,780 2,750 2,750 2,000
1990/05/30 2,800 2,800 2,750 2,750 11,000
1990/05/29 2,880 2,880 2,810 2,840 5,000
1990/05/23 2,890 2,900 2,870 2,900 9,000
1990/05/22 2,940 3,000 2,900 2,900 35,000
1990/05/21 2,750 2,970 2,720 2,950 66,000
1990/05/18 2,500 2,750 2,500 2,750 62,000
1990/05/17 2,490 2,500 2,490 2,500 2,000
1990/05/16 2,500 2,500 2,500 2,500 2,000
1990/05/14 2,300 2,300 2,300 2,300 5,000
1990/05/11 2,350 2,350 2,350 2,350 1,000
1990/05/10 2,390 2,390 2,390 2,390 2,000
1990/05/09 2,400 2,400 2,400 2,400 1,000
1990/05/08 2,470 2,470 2,470 2,470 1,000
1990/04/26 2,500 2,500 2,500 2,500 1,000
1990/04/24 2,590 2,590 2,500 2,500 3,000
1990/04/23 2,590 2,650 2,590 2,600 17,000
1990/04/20 2,430 2,430 2,430 2,430 3,000
1990/04/19 2,390 2,390 2,390 2,390 1,000
1990/04/12 2,480 2,480 2,480 2,480 1,000
1990/04/11 2,600 2,600 2,520 2,520 2,000
1990/04/10 2,400 2,590 2,400 2,590 17,000
1990/04/06 2,290 2,300 2,270 2,270 17,000
1990/04/05 2,330 2,370 2,330 2,370 12,000
1990/04/04 2,510 2,510 2,500 2,500 12,000
1990/04/03 2,550 2,550 2,510 2,550 3,000
1990/04/02 2,560 2,600 2,510 2,600 16,000
1990/03/30 2,570 2,600 2,570 2,600 30,000
1990/03/29 2,590 2,600 2,570 2,600 25,000
1990/03/28 2,580 2,600 2,550 2,600 11,000
1990/03/27 2,590 2,600 2,570 2,600 8,000
1990/03/26 2,650 2,700 2,520 2,600 18,000
1990/03/23 2,450 2,620 2,450 2,620 41,000
1990/03/22 2,390 2,400 2,300 2,400 26,000
1990/03/20 2,270 2,350 2,270 2,350 27,000
1990/03/19 2,180 2,200 2,180 2,180 12,000
1990/03/16 2,180 2,180 2,180 2,180 2,000
1990/03/14 2,260 2,260 2,190 2,260 10,000
1990/03/13 2,230 2,230 2,230 2,230 1,000
1990/03/12 2,200 2,290 2,200 2,290 4,000
1990/03/09 2,260 2,300 2,260 2,280 7,000
1990/03/08 2,350 2,350 2,200 2,200 23,000
1990/03/07 2,450 2,450 2,370 2,370 12,000
1990/03/06 2,440 2,450 2,420 2,420 9,000
1990/03/05 2,450 2,450 2,450 2,450 3,000
1990/03/02 2,370 2,400 2,370 2,400 7,000
1990/03/01 2,400 2,430 2,400 2,400 5,000
1990/02/28 2,410 2,430 2,410 2,430 7,000
1990/02/27 2,400 2,400 2,400 2,400 2,000
1990/02/23 2,480 2,480 2,440 2,480 5,000
1990/02/21 2,490 2,490 2,490 2,490 1,000
1990/02/20 2,440 2,440 2,440 2,440 1,000
1990/02/19 2,510 2,510 2,500 2,500 2,000
1990/02/16 2,580 2,580 2,510 2,580 10,000
1990/02/15 2,500 2,500 2,500 2,500 2,000
1990/02/14 2,550 2,550 2,550 2,550 2,000
1990/02/13 2,590 2,590 2,550 2,550 9,000
1990/02/09 2,550 2,550 2,550 2,550 5,000
1990/02/08 2,460 2,460 2,460 2,460 1,000
1990/02/07 2,440 2,440 2,440 2,440 3,000
1990/02/06 2,490 2,490 2,430 2,430 8,000
1990/02/02 2,550 2,550 2,490 2,490 4,000
1990/01/31 2,490 2,490 2,490 2,490 1,000
1990/01/29 2,610 2,610 2,610 2,610 6,000
1990/01/26 2,660 2,660 2,610 2,610 4,000
1990/01/25 2,610 2,650 2,610 2,650 10,000
1990/01/23 2,500 2,500 2,450 2,450 5,000
1990/01/22 2,430 2,450 2,430 2,450 2,000
1990/01/19 2,500 2,500 2,500 2,500 2,000
1990/01/18 2,500 2,500 2,500 2,500 1,000
1990/01/17 2,420 2,500 2,420 2,500 3,000
1990/01/16 2,400 2,400 2,400 2,400 1,000
1990/01/12 2,460 2,490 2,460 2,480 3,000
1990/01/09 2,600 2,600 2,600 2,600 3,000
1990/01/08 2,600 2,600 2,600 2,600 1,000
1990/01/05 2,600 2,600 2,600 2,600 1,000

このページの先頭へ