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 |
---|---|---|---|---|---|
1993/12/29 | 620 | 620 | 620 | 620 | 10,000 |
1993/12/22 | 630 | 630 | 630 | 630 | 3,000 |
1993/12/21 | 631 | 631 | 631 | 631 | 2,000 |
1993/12/20 | 650 | 660 | 650 | 660 | 5,000 |
1993/12/16 | 620 | 620 | 620 | 620 | 7,000 |
1993/12/15 | 620 | 620 | 620 | 620 | 5,000 |
1993/12/09 | 600 | 600 | 595 | 595 | 7,000 |
1993/12/08 | 600 | 600 | 595 | 595 | 99,000 |
1993/12/07 | 599 | 600 | 599 | 600 | 10,000 |
1993/12/06 | 600 | 600 | 590 | 600 | 5,000 |
1993/12/03 | 590 | 590 | 590 | 590 | 1,000 |
1993/12/02 | 594 | 595 | 594 | 594 | 5,000 |
1993/12/01 | 570 | 570 | 568 | 568 | 3,000 |
1993/11/30 | 560 | 568 | 560 | 568 | 5,000 |
1993/11/26 | 595 | 595 | 595 | 595 | 6,000 |
1993/11/24 | 584 | 584 | 570 | 570 | 4,000 |
1993/11/22 | 598 | 598 | 598 | 598 | 2,000 |
1993/11/19 | 611 | 611 | 599 | 599 | 6,000 |
1993/11/17 | 601 | 601 | 601 | 601 | 1,000 |
1993/11/15 | 611 | 611 | 601 | 601 | 2,000 |
1993/11/11 | 590 | 596 | 590 | 596 | 3,000 |
1993/11/10 | 590 | 590 | 590 | 590 | 1,000 |
1993/11/09 | 620 | 620 | 601 | 601 | 7,000 |
1993/11/08 | 620 | 620 | 620 | 620 | 3,000 |
1993/11/05 | 660 | 661 | 650 | 650 | 5,000 |
1993/11/04 | 669 | 669 | 665 | 665 | 4,000 |
1993/11/02 | 680 | 680 | 680 | 680 | 1,000 |
1993/11/01 | 680 | 680 | 670 | 670 | 2,000 |
1993/10/29 | 681 | 681 | 661 | 661 | 5,000 |
1993/10/28 | 681 | 681 | 681 | 681 | 3,000 |
1993/10/27 | 681 | 681 | 681 | 681 | 8,000 |
1993/10/26 | 685 | 685 | 681 | 681 | 20,000 |
1993/10/25 | 681 | 681 | 681 | 681 | 8,000 |
1993/10/22 | 680 | 681 | 680 | 681 | 10,000 |
1993/10/21 | 681 | 681 | 680 | 680 | 2,000 |
1993/10/20 | 682 | 682 | 680 | 680 | 4,000 |
1993/10/19 | 685 | 685 | 680 | 680 | 11,000 |
1993/10/18 | 685 | 695 | 685 | 685 | 3,000 |
1993/10/14 | 700 | 700 | 695 | 695 | 5,000 |
1993/10/13 | 704 | 705 | 704 | 704 | 9,000 |
1993/10/12 | 718 | 718 | 705 | 705 | 5,000 |
1993/10/08 | 705 | 705 | 704 | 704 | 10,000 |
1993/10/07 | 708 | 708 | 708 | 708 | 1,000 |
1993/10/06 | 703 | 705 | 703 | 705 | 9,000 |
1993/10/05 | 704 | 704 | 704 | 704 | 2,000 |
1993/09/30 | 703 | 703 | 703 | 703 | 1,000 |
1993/09/29 | 711 | 711 | 703 | 703 | 3,000 |
1993/09/28 | 720 | 725 | 720 | 725 | 5,000 |
1993/09/22 | 702 | 702 | 701 | 701 | 2,000 |
1993/09/21 | 720 | 720 | 720 | 720 | 2,000 |
1993/09/20 | 749 | 749 | 749 | 749 | 1,000 |
1993/09/17 | 754 | 754 | 754 | 754 | 2,000 |
1993/09/16 | 755 | 755 | 755 | 755 | 3,000 |
1993/09/14 | 751 | 751 | 751 | 751 | 1,000 |
1993/09/09 | 775 | 775 | 770 | 770 | 2,000 |
1993/09/08 | 780 | 780 | 780 | 780 | 2,000 |
1993/09/07 | 784 | 785 | 784 | 785 | 3,000 |
1993/09/06 | 790 | 790 | 790 | 790 | 1,000 |
1993/09/03 | 766 | 769 | 766 | 769 | 2,000 |
1993/09/01 | 755 | 756 | 755 | 756 | 5,000 |
1993/08/31 | 760 | 760 | 750 | 755 | 5,000 |
1993/08/30 | 756 | 756 | 750 | 750 | 7,000 |
1993/08/27 | 756 | 756 | 756 | 756 | 1,000 |
1993/08/26 | 770 | 770 | 760 | 770 | 9,000 |
1993/08/23 | 770 | 770 | 770 | 770 | 1,000 |
1993/08/20 | 770 | 770 | 770 | 770 | 3,000 |
1993/08/19 | 775 | 775 | 770 | 770 | 2,000 |
1993/08/18 | 775 | 775 | 767 | 775 | 4,000 |
1993/08/17 | 790 | 790 | 775 | 775 | 3,000 |
1993/08/13 | 787 | 787 | 787 | 787 | 11,000 |
1993/08/11 | 742 | 747 | 742 | 747 | 3,000 |
1993/08/10 | 747 | 747 | 747 | 747 | 13,000 |
1993/08/09 | 740 | 740 | 740 | 740 | 5,000 |
1993/08/06 | 750 | 750 | 740 | 742 | 6,000 |
1993/08/05 | 755 | 755 | 750 | 750 | 6,000 |
1993/08/04 | 760 | 760 | 760 | 760 | 1,000 |
1993/08/03 | 760 | 760 | 760 | 760 | 1,000 |
1993/08/02 | 780 | 780 | 766 | 766 | 3,000 |
1993/07/30 | 767 | 780 | 767 | 780 | 2,000 |
1993/07/29 | 760 | 760 | 760 | 760 | 1,000 |
1993/07/28 | 761 | 761 | 760 | 760 | 3,000 |
1993/07/27 | 762 | 762 | 761 | 761 | 3,000 |
1993/07/26 | 761 | 761 | 760 | 760 | 5,000 |
1993/07/23 | 780 | 780 | 741 | 741 | 6,000 |
1993/07/21 | 790 | 790 | 770 | 770 | 5,000 |
1993/07/20 | 785 | 790 | 785 | 790 | 3,000 |
1993/07/19 | 790 | 790 | 790 | 790 | 4,000 |
1993/07/16 | 800 | 800 | 791 | 791 | 3,000 |
1993/07/15 | 795 | 800 | 790 | 800 | 6,000 |
1993/07/13 | 805 | 815 | 805 | 815 | 11,000 |
1993/07/09 | 785 | 785 | 785 | 785 | 1,000 |
1993/07/08 | 794 | 795 | 794 | 795 | 2,000 |
1993/07/07 | 785 | 795 | 780 | 795 | 6,000 |
1993/07/06 | 790 | 790 | 780 | 780 | 5,000 |
1993/07/05 | 805 | 810 | 805 | 810 | 3,000 |
1993/07/02 | 805 | 805 | 805 | 805 | 1,000 |
1993/07/01 | 791 | 805 | 786 | 805 | 7,000 |
1993/06/30 | 807 | 807 | 790 | 790 | 5,000 |
1993/06/28 | 827 | 827 | 827 | 827 | 8,000 |
1993/06/25 | 791 | 791 | 790 | 790 | 6,000 |
1993/06/24 | 791 | 800 | 790 | 790 | 9,000 |
1993/06/23 | 783 | 783 | 783 | 783 | 1,000 |
1993/06/22 | 775 | 780 | 750 | 769 | 20,000 |
1993/06/18 | 809 | 809 | 805 | 805 | 8,000 |
1993/06/17 | 766 | 783 | 766 | 781 | 9,000 |
1993/06/16 | 751 | 751 | 751 | 751 | 18,000 |
1993/06/15 | 840 | 840 | 800 | 800 | 9,000 |
1993/06/14 | 840 | 840 | 840 | 840 | 13,000 |
1993/06/11 | 870 | 870 | 865 | 870 | 11,000 |
1993/06/10 | 890 | 890 | 880 | 890 | 5,000 |
1993/06/08 | 910 | 920 | 900 | 900 | 9,000 |
1993/06/07 | 901 | 920 | 901 | 920 | 9,000 |
1993/06/04 | 929 | 930 | 900 | 900 | 17,000 |
1993/06/03 | 920 | 920 | 920 | 920 | 12,000 |
1993/06/02 | 911 | 911 | 906 | 910 | 5,000 |
1993/06/01 | 940 | 940 | 920 | 920 | 10,000 |
1993/05/31 | 966 | 966 | 940 | 940 | 10,000 |
1993/05/28 | 980 | 980 | 970 | 970 | 15,000 |
1993/05/27 | 931 | 960 | 931 | 960 | 19,000 |
1993/05/26 | 915 | 920 | 910 | 920 | 14,000 |
1993/05/25 | 917 | 918 | 901 | 901 | 14,000 |
1993/05/24 | 923 | 924 | 910 | 920 | 43,000 |
1993/05/21 | 923 | 924 | 920 | 923 | 8,000 |
1993/05/20 | 925 | 940 | 925 | 925 | 35,000 |
1993/05/19 | 930 | 940 | 930 | 935 | 36,000 |
1993/05/18 | 960 | 981 | 950 | 950 | 70,000 |
1993/05/17 | 900 | 950 | 900 | 950 | 57,000 |
1993/05/14 | 888 | 890 | 888 | 888 | 15,000 |
1993/05/13 | 879 | 898 | 878 | 886 | 36,000 |
1993/05/12 | 855 | 908 | 855 | 898 | 68,000 |
1993/05/11 | 822 | 850 | 822 | 850 | 43,000 |
1993/05/10 | 816 | 840 | 810 | 821 | 13,000 |
1993/05/07 | 810 | 810 | 800 | 810 | 38,000 |
1993/05/06 | 807 | 819 | 806 | 810 | 32,000 |
1993/04/30 | 786 | 790 | 785 | 786 | 32,000 |
1993/04/28 | 754 | 760 | 750 | 756 | 8,000 |
1993/04/27 | 710 | 731 | 705 | 730 | 11,000 |
1993/04/26 | 721 | 721 | 720 | 720 | 8,000 |
1993/04/23 | 710 | 715 | 700 | 701 | 18,000 |
1993/04/22 | 720 | 725 | 720 | 720 | 18,000 |
1993/04/21 | 729 | 729 | 729 | 729 | 7,000 |
1993/04/20 | 770 | 775 | 752 | 760 | 19,000 |
1993/04/19 | 800 | 800 | 770 | 780 | 37,000 |
1993/04/16 | 781 | 809 | 781 | 790 | 77,000 |
1993/04/15 | 780 | 790 | 775 | 780 | 31,000 |
1993/04/14 | 790 | 798 | 770 | 770 | 77,000 |
1993/04/13 | 710 | 770 | 710 | 770 | 80,000 |
1993/04/12 | 710 | 715 | 700 | 705 | 81,000 |
1993/04/09 | 640 | 690 | 640 | 690 | 39,000 |
1993/04/08 | 626 | 640 | 625 | 630 | 22,000 |
1993/04/07 | 622 | 623 | 621 | 623 | 8,000 |
1993/04/06 | 633 | 650 | 633 | 635 | 30,000 |
1993/04/05 | 622 | 640 | 622 | 640 | 15,000 |
1993/04/02 | 610 | 620 | 610 | 610 | 13,000 |
1993/04/01 | 620 | 620 | 600 | 600 | 11,000 |
1993/03/31 | 645 | 645 | 635 | 635 | 33,000 |
1993/03/30 | 630 | 649 | 624 | 645 | 37,000 |
1993/03/29 | 601 | 622 | 600 | 620 | 34,000 |
1993/03/26 | 600 | 600 | 585 | 585 | 16,000 |
1993/03/25 | 572 | 600 | 572 | 599 | 28,000 |
1993/03/24 | 560 | 571 | 560 | 571 | 17,000 |
1993/03/23 | 589 | 589 | 560 | 560 | 24,000 |
1993/03/22 | 590 | 600 | 580 | 580 | 32,000 |
1993/03/19 | 580 | 594 | 580 | 580 | 29,000 |
1993/03/18 | 551 | 575 | 551 | 575 | 30,000 |
1993/03/17 | 549 | 550 | 542 | 550 | 16,000 |
1993/03/16 | 550 | 559 | 550 | 550 | 3,000 |
1993/03/15 | 559 | 560 | 559 | 560 | 2,000 |
1993/03/12 | 540 | 540 | 540 | 540 | 2,000 |
1993/03/11 | 530 | 550 | 530 | 550 | 3,000 |
1993/03/10 | 533 | 533 | 521 | 530 | 13,000 |
1993/03/09 | 531 | 532 | 531 | 532 | 5,000 |
1993/03/08 | 511 | 511 | 511 | 511 | 1,000 |
1993/03/04 | 502 | 513 | 502 | 513 | 4,000 |
1993/03/03 | 523 | 524 | 512 | 512 | 11,000 |
1993/03/02 | 536 | 536 | 530 | 530 | 8,000 |
1993/03/01 | 550 | 550 | 550 | 550 | 4,000 |
1993/02/26 | 550 | 550 | 550 | 550 | 7,000 |
1993/02/25 | 550 | 555 | 550 | 550 | 9,000 |
1993/02/24 | 554 | 555 | 550 | 555 | 4,000 |
1993/02/23 | 580 | 580 | 560 | 560 | 25,000 |
1993/02/22 | 538 | 579 | 538 | 570 | 147,000 |
1993/02/19 | 530 | 537 | 528 | 537 | 96,000 |
1993/02/18 | 535 | 535 | 528 | 530 | 35,000 |
1993/02/17 | 540 | 540 | 530 | 530 | 21,000 |
1993/02/16 | 540 | 540 | 540 | 540 | 13,000 |
1993/02/15 | 539 | 540 | 539 | 540 | 11,000 |
1993/02/12 | 550 | 550 | 549 | 549 | 5,000 |
1993/02/10 | 557 | 557 | 557 | 557 | 2,000 |
1993/02/09 | 564 | 565 | 563 | 563 | 8,000 |
1993/02/08 | 561 | 563 | 561 | 563 | 3,000 |
1993/02/05 | 566 | 567 | 562 | 567 | 12,000 |
1993/02/04 | 575 | 575 | 566 | 566 | 5,000 |
1993/02/03 | 570 | 571 | 556 | 565 | 28,000 |
1993/02/02 | 570 | 570 | 561 | 562 | 4,000 |
1993/02/01 | 551 | 560 | 551 | 560 | 8,000 |
1993/01/29 | 562 | 562 | 560 | 561 | 8,000 |
1993/01/28 | 562 | 562 | 562 | 562 | 2,000 |
1993/01/27 | 569 | 569 | 569 | 569 | 5,000 |
1993/01/26 | 566 | 566 | 566 | 566 | 4,000 |
1993/01/25 | 550 | 550 | 540 | 540 | 2,000 |
1993/01/22 | 550 | 550 | 545 | 546 | 9,000 |
1993/01/21 | 566 | 566 | 566 | 566 | 1,000 |
1993/01/19 | 580 | 580 | 565 | 567 | 7,000 |
1993/01/18 | 581 | 581 | 581 | 581 | 10,000 |
1993/01/14 | 589 | 594 | 588 | 588 | 11,000 |
1993/01/13 | 599 | 599 | 599 | 599 | 2,000 |
1993/01/12 | 599 | 600 | 599 | 599 | 26,000 |
1993/01/11 | 596 | 601 | 595 | 598 | 16,000 |
1993/01/08 | 591 | 596 | 591 | 596 | 2,000 |
1993/01/07 | 601 | 602 | 601 | 601 | 8,000 |
1993/01/06 | 618 | 618 | 595 | 595 | 13,000 |
1993/01/05 | 645 | 650 | 640 | 640 | 14,000 |
1993/01/04 | 615 | 641 | 615 | 641 | 17,000 |