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 |
---|---|---|---|---|---|
1992/12/30 | 610 | 621 | 610 | 615 | 22,000 |
1992/12/29 | 594 | 600 | 590 | 600 | 21,000 |
1992/12/28 | 592 | 600 | 590 | 600 | 55,000 |
1992/12/25 | 579 | 590 | 575 | 590 | 12,000 |
1992/12/24 | 570 | 580 | 570 | 580 | 17,000 |
1992/12/22 | 570 | 580 | 570 | 570 | 13,000 |
1992/12/21 | 570 | 580 | 570 | 570 | 64,000 |
1992/12/18 | 560 | 570 | 560 | 570 | 39,000 |
1992/12/17 | 555 | 560 | 550 | 560 | 13,000 |
1992/12/16 | 581 | 581 | 550 | 550 | 39,000 |
1992/12/15 | 568 | 594 | 567 | 571 | 55,000 |
1992/12/14 | 570 | 575 | 562 | 562 | 31,000 |
1992/12/11 | 560 | 565 | 560 | 560 | 39,000 |
1992/12/10 | 541 | 550 | 541 | 550 | 15,000 |
1992/12/09 | 540 | 540 | 528 | 528 | 11,000 |
1992/12/08 | 526 | 546 | 526 | 540 | 6,000 |
1992/12/07 | 551 | 559 | 536 | 536 | 12,000 |
1992/12/04 | 555 | 560 | 550 | 550 | 14,000 |
1992/12/03 | 535 | 565 | 535 | 545 | 39,000 |
1992/12/02 | 525 | 530 | 525 | 525 | 23,000 |
1992/12/01 | 520 | 523 | 510 | 510 | 25,000 |
1992/11/30 | 511 | 520 | 510 | 510 | 50,000 |
1992/11/27 | 500 | 510 | 500 | 510 | 25,000 |
1992/11/26 | 501 | 501 | 495 | 495 | 17,000 |
1992/11/25 | 500 | 500 | 500 | 500 | 5,000 |
1992/11/24 | 500 | 500 | 500 | 500 | 9,000 |
1992/11/20 | 500 | 500 | 500 | 500 | 4,000 |
1992/11/19 | 500 | 505 | 500 | 500 | 10,000 |
1992/11/18 | 499 | 500 | 490 | 500 | 17,000 |
1992/11/17 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/13 | 500 | 500 | 500 | 500 | 4,000 |
1992/11/11 | 510 | 510 | 500 | 500 | 2,000 |
1992/11/05 | 520 | 520 | 520 | 520 | 1,000 |
1992/11/04 | 529 | 529 | 520 | 520 | 13,000 |
1992/11/02 | 520 | 520 | 520 | 520 | 1,000 |
1992/10/30 | 530 | 530 | 530 | 530 | 1,000 |
1992/10/29 | 530 | 530 | 530 | 530 | 5,000 |
1992/10/28 | 530 | 530 | 525 | 525 | 3,000 |
1992/10/26 | 550 | 550 | 540 | 540 | 8,000 |
1992/10/21 | 520 | 520 | 520 | 520 | 1,000 |
1992/10/20 | 520 | 520 | 520 | 520 | 3,000 |
1992/10/19 | 530 | 539 | 530 | 530 | 5,000 |
1992/10/16 | 540 | 540 | 540 | 540 | 4,000 |
1992/10/15 | 531 | 531 | 530 | 530 | 3,000 |
1992/10/13 | 535 | 535 | 530 | 530 | 5,000 |
1992/10/12 | 555 | 565 | 555 | 565 | 5,000 |
1992/10/09 | 510 | 525 | 510 | 525 | 67,000 |
1992/10/08 | 520 | 520 | 500 | 506 | 36,000 |
1992/10/06 | 565 | 570 | 560 | 560 | 8,000 |
1992/10/05 | 590 | 590 | 575 | 575 | 3,000 |
1992/10/02 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/01 | 580 | 580 | 580 | 580 | 2,000 |
1992/09/29 | 600 | 600 | 595 | 595 | 3,000 |
1992/09/28 | 650 | 650 | 620 | 620 | 8,000 |
1992/09/25 | 640 | 640 | 640 | 640 | 3,000 |
1992/09/24 | 650 | 650 | 640 | 650 | 15,000 |
1992/09/22 | 641 | 675 | 640 | 650 | 44,000 |
1992/09/21 | 620 | 620 | 610 | 620 | 40,000 |
1992/09/18 | 571 | 571 | 571 | 571 | 1,000 |
1992/09/17 | 590 | 590 | 571 | 571 | 4,000 |
1992/09/16 | 600 | 600 | 595 | 595 | 6,000 |
1992/09/14 | 617 | 617 | 600 | 600 | 12,000 |
1992/09/11 | 620 | 620 | 607 | 607 | 7,000 |
1992/09/10 | 620 | 620 | 606 | 606 | 5,000 |
1992/09/09 | 610 | 620 | 610 | 620 | 3,000 |
1992/09/08 | 612 | 620 | 610 | 610 | 11,000 |
1992/09/07 | 620 | 620 | 610 | 619 | 13,000 |
1992/09/04 | 606 | 606 | 606 | 606 | 2,000 |
1992/09/03 | 620 | 620 | 595 | 595 | 3,000 |
1992/09/02 | 650 | 650 | 622 | 622 | 29,000 |
1992/08/28 | 550 | 550 | 539 | 550 | 13,000 |
1992/08/27 | 559 | 581 | 559 | 560 | 19,000 |
1992/08/26 | 551 | 558 | 551 | 558 | 19,000 |
1992/08/21 | 451 | 451 | 451 | 451 | 1,000 |
1992/08/18 | 438 | 438 | 438 | 438 | 1,000 |
1992/08/17 | 431 | 431 | 431 | 431 | 2,000 |
1992/08/14 | 421 | 430 | 420 | 430 | 11,000 |
1992/08/13 | 430 | 430 | 417 | 417 | 7,000 |
1992/08/12 | 450 | 450 | 430 | 430 | 4,000 |
1992/08/11 | 460 | 460 | 460 | 460 | 3,000 |
1992/08/10 | 479 | 480 | 460 | 460 | 6,000 |
1992/08/07 | 480 | 480 | 480 | 480 | 2,000 |
1992/08/06 | 480 | 480 | 480 | 480 | 2,000 |
1992/08/05 | 485 | 485 | 480 | 480 | 8,000 |
1992/08/03 | 470 | 470 | 470 | 470 | 11,000 |
1992/07/31 | 470 | 471 | 469 | 471 | 24,000 |
1992/07/30 | 476 | 476 | 470 | 470 | 8,000 |
1992/07/29 | 507 | 510 | 481 | 481 | 18,000 |
1992/07/28 | 502 | 510 | 502 | 502 | 9,000 |
1992/07/27 | 550 | 550 | 520 | 520 | 17,000 |
1992/07/24 | 550 | 550 | 540 | 540 | 10,000 |
1992/07/23 | 550 | 560 | 550 | 560 | 8,000 |
1992/07/22 | 572 | 572 | 570 | 570 | 3,000 |
1992/07/21 | 571 | 572 | 571 | 572 | 9,000 |
1992/07/17 | 641 | 641 | 640 | 640 | 2,000 |
1992/07/16 | 655 | 655 | 650 | 650 | 5,000 |
1992/07/15 | 658 | 658 | 650 | 650 | 12,000 |
1992/07/14 | 657 | 660 | 657 | 660 | 6,000 |
1992/07/13 | 668 | 668 | 651 | 657 | 23,000 |
1992/07/10 | 663 | 663 | 660 | 660 | 10,000 |
1992/07/09 | 665 | 668 | 660 | 660 | 14,000 |
1992/07/08 | 670 | 670 | 660 | 660 | 10,000 |
1992/07/07 | 675 | 675 | 675 | 675 | 10,000 |
1992/07/06 | 685 | 685 | 675 | 675 | 20,000 |
1992/07/03 | 680 | 694 | 675 | 690 | 102,000 |
1992/07/02 | 677 | 680 | 670 | 670 | 60,000 |
1992/07/01 | 681 | 681 | 670 | 670 | 10,000 |
1992/06/30 | 684 | 685 | 680 | 680 | 8,000 |
1992/06/29 | 689 | 689 | 689 | 689 | 7,000 |
1992/06/26 | 740 | 740 | 740 | 740 | 4,000 |
1992/06/25 | 740 | 740 | 720 | 720 | 14,000 |
1992/06/24 | 760 | 760 | 750 | 750 | 8,000 |
1992/06/23 | 779 | 780 | 770 | 771 | 4,000 |
1992/06/22 | 779 | 788 | 779 | 781 | 5,000 |
1992/06/19 | 777 | 779 | 777 | 779 | 4,000 |
1992/06/18 | 780 | 782 | 780 | 781 | 9,000 |
1992/06/17 | 800 | 800 | 790 | 790 | 3,000 |
1992/06/16 | 787 | 800 | 787 | 800 | 3,000 |
1992/06/15 | 784 | 784 | 784 | 784 | 1,000 |
1992/06/12 | 783 | 783 | 783 | 783 | 1,000 |
1992/06/11 | 803 | 803 | 781 | 781 | 10,000 |
1992/06/09 | 801 | 802 | 801 | 802 | 3,000 |
1992/06/05 | 810 | 810 | 800 | 800 | 3,000 |
1992/06/04 | 800 | 810 | 800 | 810 | 5,000 |
1992/06/03 | 800 | 800 | 800 | 800 | 7,000 |
1992/06/02 | 800 | 800 | 795 | 800 | 13,000 |
1992/06/01 | 825 | 825 | 815 | 815 | 12,000 |
1992/05/29 | 820 | 835 | 815 | 815 | 22,000 |
1992/05/28 | 800 | 815 | 800 | 815 | 11,000 |
1992/05/27 | 830 | 830 | 795 | 795 | 19,000 |
1992/05/26 | 860 | 860 | 830 | 830 | 15,000 |
1992/05/25 | 879 | 879 | 860 | 860 | 12,000 |
1992/05/22 | 901 | 901 | 880 | 880 | 16,000 |
1992/05/21 | 930 | 930 | 900 | 910 | 4,000 |
1992/05/20 | 942 | 942 | 900 | 920 | 40,000 |
1992/05/19 | 900 | 939 | 899 | 939 | 31,000 |
1992/05/15 | 1,000 | 1,030 | 979 | 979 | 32,000 |
1992/05/14 | 1,000 | 1,050 | 1,000 | 1,020 | 41,000 |
1992/05/13 | 920 | 960 | 915 | 960 | 66,000 |
1992/05/11 | 820 | 850 | 820 | 840 | 30,000 |
1992/05/08 | 795 | 814 | 782 | 790 | 74,000 |
1992/05/07 | 780 | 793 | 780 | 785 | 20,000 |
1992/05/06 | 782 | 790 | 780 | 780 | 14,000 |
1992/05/01 | 800 | 800 | 790 | 790 | 3,000 |
1992/04/30 | 801 | 801 | 781 | 800 | 6,000 |
1992/04/28 | 810 | 810 | 799 | 799 | 4,000 |
1992/04/27 | 800 | 805 | 800 | 800 | 9,000 |
1992/04/24 | 800 | 800 | 800 | 800 | 7,000 |
1992/04/23 | 830 | 830 | 820 | 820 | 6,000 |
1992/04/22 | 845 | 845 | 840 | 840 | 12,000 |
1992/04/21 | 841 | 860 | 841 | 860 | 6,000 |
1992/04/20 | 841 | 841 | 840 | 840 | 3,000 |
1992/04/17 | 819 | 841 | 818 | 841 | 13,000 |
1992/04/15 | 750 | 764 | 750 | 758 | 41,000 |
1992/04/14 | 760 | 760 | 750 | 753 | 15,000 |
1992/04/13 | 781 | 781 | 760 | 760 | 29,000 |
1992/04/10 | 770 | 772 | 770 | 772 | 12,000 |
1992/04/09 | 772 | 772 | 772 | 772 | 4,000 |
1992/04/08 | 770 | 772 | 770 | 772 | 6,000 |
1992/04/07 | 773 | 773 | 773 | 773 | 5,000 |
1992/04/06 | 770 | 770 | 769 | 770 | 12,000 |
1992/04/03 | 770 | 770 | 750 | 765 | 13,000 |
1992/04/02 | 790 | 790 | 770 | 770 | 7,000 |
1992/04/01 | 810 | 810 | 799 | 799 | 8,000 |
1992/03/31 | 831 | 831 | 815 | 815 | 8,000 |
1992/03/27 | 830 | 830 | 830 | 830 | 2,000 |
1992/03/26 | 813 | 813 | 813 | 813 | 7,000 |
1992/03/25 | 840 | 840 | 810 | 810 | 17,000 |
1992/03/24 | 840 | 840 | 830 | 830 | 11,000 |
1992/03/23 | 832 | 840 | 830 | 840 | 25,000 |
1992/03/18 | 757 | 757 | 736 | 752 | 26,000 |
1992/03/17 | 780 | 780 | 750 | 752 | 43,000 |
1992/03/11 | 922 | 922 | 920 | 920 | 4,000 |
1992/03/10 | 940 | 940 | 935 | 935 | 5,000 |
1992/03/09 | 941 | 941 | 940 | 940 | 7,000 |
1992/03/06 | 940 | 940 | 930 | 930 | 3,000 |
1992/03/05 | 940 | 950 | 940 | 950 | 4,000 |
1992/03/02 | 931 | 931 | 931 | 931 | 3,000 |
1992/02/26 | 931 | 931 | 925 | 930 | 4,000 |
1992/02/25 | 931 | 931 | 931 | 931 | 1,000 |
1992/02/21 | 930 | 931 | 925 | 931 | 7,000 |
1992/02/20 | 950 | 950 | 930 | 930 | 4,000 |
1992/02/18 | 951 | 951 | 950 | 950 | 3,000 |
1992/02/17 | 950 | 950 | 950 | 950 | 3,000 |
1992/02/14 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
1992/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1992/02/12 | 1,020 | 1,030 | 1,000 | 1,020 | 11,000 |
1992/02/10 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
1992/02/07 | 1,130 | 1,130 | 1,080 | 1,080 | 42,000 |
1992/02/05 | 961 | 967 | 961 | 967 | 14,000 |
1992/02/03 | 870 | 906 | 860 | 906 | 55,000 |
1992/01/31 | 859 | 870 | 859 | 860 | 37,000 |
1992/01/30 | 810 | 859 | 771 | 849 | 87,000 |
1992/01/28 | 900 | 900 | 870 | 870 | 15,000 |
1992/01/27 | 944 | 944 | 944 | 944 | 4,000 |
1992/01/24 | 970 | 970 | 945 | 945 | 11,000 |
1992/01/23 | 960 | 980 | 960 | 980 | 14,000 |
1992/01/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1992/01/07 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
1992/01/06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |