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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1991/12/27 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1991/12/26 | 1,280 | 1,340 | 1,280 | 1,340 | 8,000 |
| 1991/12/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1991/12/11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1991/12/04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1991/12/03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1991/12/02 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 1991/11/27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1991/11/11 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 |
| 1991/10/29 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1991/10/28 | 1,880 | 1,910 | 1,880 | 1,900 | 9,000 |
| 1991/10/25 | 1,780 | 1,850 | 1,760 | 1,850 | 31,000 |
| 1991/10/21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/09/26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1991/09/24 | 1,990 | 1,990 | 1,990 | 1,990 | 38,000 |
| 1991/09/20 | 1,990 | 1,990 | 1,990 | 1,990 | 13,000 |
| 1991/08/27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/08/23 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
| 1991/08/22 | 1,980 | 2,000 | 1,980 | 2,000 | 16,000 |
| 1991/08/19 | 2,000 | 2,000 | 1,980 | 2,000 | 17,000 |
| 1991/08/16 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1991/08/15 | 1,960 | 2,000 | 1,960 | 2,000 | 25,000 |
| 1991/08/14 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1991/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991/07/26 | 2,040 | 2,040 | 1,990 | 1,990 | 2,000 |
| 1991/07/25 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 |
| 1991/07/18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/07/17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/07/16 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1991/07/15 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1991/07/12 | 2,060 | 2,060 | 2,000 | 2,000 | 74,000 |
| 1991/07/11 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1991/07/10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1991/07/09 | 1,990 | 2,100 | 1,990 | 2,100 | 19,000 |
| 1991/07/08 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1991/07/05 | 2,050 | 2,050 | 2,040 | 2,040 | 5,000 |
| 1991/07/04 | 2,070 | 2,070 | 2,050 | 2,050 | 3,000 |
| 1991/07/03 | 2,070 | 2,160 | 2,070 | 2,070 | 19,000 |
| 1991/07/02 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1991/07/01 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1991/06/28 | 2,000 | 2,040 | 2,000 | 2,040 | 9,000 |
| 1991/06/27 | 2,110 | 2,110 | 2,080 | 2,080 | 50,000 |
| 1991/06/26 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 |
| 1991/06/25 | 2,110 | 2,170 | 2,110 | 2,170 | 85,000 |
| 1991/06/24 | 2,120 | 2,150 | 2,110 | 2,130 | 40,000 |
| 1991/06/21 | 2,060 | 2,120 | 2,020 | 2,120 | 99,000 |
| 1991/06/20 | 2,040 | 2,050 | 1,920 | 2,050 | 107,000 |
| 1991/06/19 | 2,010 | 2,010 | 2,010 | 2,010 | 24,000 |
| 1991/06/18 | 2,120 | 2,120 | 2,100 | 2,120 | 44,000 |
| 1991/06/17 | 2,130 | 2,160 | 2,100 | 2,130 | 116,000 |
| 1991/06/14 | 2,120 | 2,160 | 2,090 | 2,130 | 35,000 |
| 1991/06/12 | 2,100 | 2,170 | 2,100 | 2,170 | 34,000 |
| 1991/06/11 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 |
| 1991/06/10 | 2,190 | 2,190 | 2,150 | 2,190 | 30,000 |
| 1991/06/07 | 2,190 | 2,190 | 2,150 | 2,190 | 28,000 |
| 1991/06/06 | 2,190 | 2,200 | 2,160 | 2,190 | 26,000 |
| 1991/06/05 | 2,190 | 2,200 | 2,150 | 2,200 | 76,000 |
| 1991/06/04 | 2,190 | 2,190 | 2,180 | 2,190 | 51,000 |
| 1991/06/03 | 2,190 | 2,190 | 2,180 | 2,190 | 62,000 |
| 1991/05/31 | 2,190 | 2,190 | 2,150 | 2,180 | 34,000 |
| 1991/05/30 | 2,200 | 2,200 | 2,190 | 2,190 | 12,000 |
| 1991/05/28 | 2,200 | 2,230 | 2,200 | 2,230 | 11,000 |
| 1991/05/27 | 2,320 | 2,320 | 2,280 | 2,280 | 4,000 |
| 1991/05/24 | 2,330 | 2,330 | 2,280 | 2,320 | 55,000 |
| 1991/05/23 | 2,400 | 2,400 | 2,330 | 2,330 | 4,000 |
| 1991/05/22 | 2,440 | 2,460 | 2,400 | 2,460 | 19,000 |
| 1991/05/21 | 2,300 | 2,400 | 2,270 | 2,400 | 149,000 |
| 1991/05/20 | 2,240 | 2,300 | 2,230 | 2,300 | 110,000 |
| 1991/05/17 | 2,200 | 2,210 | 2,200 | 2,200 | 71,000 |
| 1991/05/16 | 2,190 | 2,220 | 2,190 | 2,220 | 37,000 |
| 1991/05/15 | 2,210 | 2,220 | 2,170 | 2,220 | 8,000 |
| 1991/05/14 | 2,220 | 2,220 | 2,210 | 2,220 | 16,000 |
| 1991/05/13 | 2,180 | 2,220 | 2,180 | 2,220 | 20,000 |
| 1991/05/10 | 2,100 | 2,200 | 2,100 | 2,200 | 51,000 |
| 1991/05/02 | 2,120 | 2,140 | 2,120 | 2,140 | 10,000 |
| 1991/04/30 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1991/04/26 | 2,160 | 2,180 | 2,120 | 2,180 | 59,000 |
| 1991/04/25 | 2,160 | 2,180 | 2,120 | 2,180 | 19,000 |
| 1991/04/24 | 2,160 | 2,180 | 2,110 | 2,180 | 22,000 |
| 1991/04/23 | 2,140 | 2,180 | 2,120 | 2,180 | 9,000 |
| 1991/04/22 | 2,170 | 2,180 | 2,120 | 2,180 | 9,000 |
| 1991/04/19 | 2,140 | 2,180 | 2,100 | 2,180 | 8,000 |
| 1991/04/18 | 2,170 | 2,180 | 2,100 | 2,180 | 10,000 |
| 1991/04/17 | 2,180 | 2,190 | 2,100 | 2,190 | 27,000 |
| 1991/04/16 | 2,100 | 2,180 | 2,100 | 2,180 | 38,000 |
| 1991/04/15 | 2,060 | 2,100 | 2,050 | 2,100 | 20,000 |
| 1991/04/12 | 1,890 | 1,990 | 1,890 | 1,990 | 17,000 |
| 1991/04/11 | 1,880 | 1,880 | 1,860 | 1,880 | 7,000 |
| 1991/04/10 | 1,800 | 1,850 | 1,800 | 1,850 | 14,000 |
| 1991/04/09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1991/04/08 | 1,700 | 1,730 | 1,660 | 1,730 | 28,000 |
| 1991/04/05 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 |
| 1991/04/04 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 |
| 1991/04/03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/03/27 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 |
| 1991/03/22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1991/03/20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/03/19 | 1,810 | 1,840 | 1,810 | 1,810 | 12,000 |
| 1991/03/18 | 1,710 | 1,750 | 1,690 | 1,750 | 40,000 |
| 1991/03/15 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1991/03/14 | 1,770 | 1,770 | 1,650 | 1,650 | 4,000 |
| 1991/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/03/07 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/03/06 | 1,690 | 1,710 | 1,690 | 1,710 | 9,000 |
| 1991/03/04 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 |
| 1991/02/27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 |
| 1991/02/26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1991/02/22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1991/02/20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1991/02/19 | 1,800 | 1,860 | 1,800 | 1,850 | 7,000 |
| 1991/02/18 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1991/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/02/12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1991/02/08 | 1,650 | 1,680 | 1,650 | 1,680 | 4,000 |
| 1991/02/07 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1991/02/06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1991/01/31 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1991/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1991/01/29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1991/01/24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1991/01/21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/01/17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1991/01/16 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1991/01/14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/01/11 | 1,560 | 1,600 | 1,550 | 1,580 | 11,000 |
| 1991/01/10 | 1,570 | 1,580 | 1,570 | 1,580 | 19,000 |