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 |
---|---|---|---|---|---|
1997/12/30 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/26 | 340 | 340 | 335 | 335 | 8,000 |
1997/12/25 | 345 | 345 | 340 | 340 | 11,000 |
1997/12/24 | 290 | 300 | 280 | 300 | 13,000 |
1997/12/22 | 340 | 340 | 320 | 320 | 4,000 |
1997/12/19 | 345 | 345 | 340 | 340 | 12,000 |
1997/12/18 | 360 | 360 | 350 | 350 | 3,000 |
1997/12/17 | 360 | 360 | 355 | 355 | 3,000 |
1997/12/15 | 360 | 360 | 360 | 360 | 1,000 |
1997/12/11 | 380 | 380 | 380 | 380 | 16,000 |
1997/12/10 | 346 | 360 | 335 | 340 | 28,000 |
1997/12/09 | 346 | 346 | 346 | 346 | 1,000 |
1997/12/08 | 350 | 350 | 346 | 346 | 3,000 |
1997/12/05 | 360 | 360 | 346 | 346 | 5,000 |
1997/12/04 | 345 | 345 | 345 | 345 | 5,000 |
1997/12/03 | 352 | 352 | 350 | 350 | 4,000 |
1997/12/02 | 373 | 375 | 370 | 375 | 5,000 |
1997/12/01 | 358 | 358 | 358 | 358 | 1,000 |
1997/11/28 | 335 | 351 | 335 | 351 | 9,000 |
1997/11/27 | 350 | 355 | 345 | 345 | 10,000 |
1997/11/26 | 394 | 394 | 394 | 394 | 5,000 |
1997/11/25 | 384 | 384 | 384 | 384 | 4,000 |
1997/11/21 | 370 | 370 | 370 | 370 | 4,000 |
1997/11/20 | 400 | 400 | 379 | 379 | 7,000 |
1997/11/19 | 395 | 395 | 395 | 395 | 1,000 |
1997/11/18 | 390 | 400 | 390 | 400 | 6,000 |
1997/11/14 | 360 | 360 | 350 | 350 | 14,000 |
1997/11/13 | 360 | 360 | 360 | 360 | 17,000 |
1997/11/12 | 400 | 400 | 400 | 400 | 4,000 |
1997/11/11 | 400 | 400 | 400 | 400 | 5,000 |
1997/11/10 | 370 | 375 | 365 | 365 | 11,000 |
1997/11/07 | 370 | 375 | 370 | 375 | 12,000 |
1997/11/06 | 405 | 405 | 385 | 385 | 10,000 |
1997/11/05 | 414 | 414 | 406 | 414 | 6,000 |
1997/10/31 | 404 | 404 | 403 | 404 | 10,000 |
1997/10/30 | 406 | 406 | 405 | 405 | 2,000 |
1997/10/29 | 430 | 431 | 430 | 431 | 3,000 |
1997/10/28 | 430 | 430 | 420 | 420 | 2,000 |
1997/10/27 | 451 | 451 | 450 | 450 | 8,000 |
1997/10/24 | 425 | 430 | 425 | 430 | 5,000 |
1997/10/23 | 445 | 445 | 430 | 430 | 4,000 |
1997/10/21 | 455 | 455 | 455 | 455 | 1,000 |
1997/10/20 | 464 | 464 | 460 | 460 | 3,000 |
1997/10/17 | 435 | 449 | 435 | 449 | 4,000 |
1997/10/16 | 440 | 440 | 435 | 435 | 2,000 |
1997/10/15 | 439 | 439 | 439 | 439 | 102,000 |
1997/10/14 | 439 | 439 | 439 | 439 | 3,000 |
1997/10/09 | 440 | 440 | 440 | 440 | 8,000 |
1997/10/08 | 425 | 445 | 425 | 440 | 15,000 |
1997/10/06 | 390 | 395 | 390 | 395 | 6,000 |
1997/10/03 | 411 | 412 | 400 | 400 | 4,000 |
1997/10/02 | 420 | 420 | 410 | 410 | 5,000 |
1997/10/01 | 410 | 410 | 390 | 390 | 5,000 |
1997/09/30 | 405 | 419 | 405 | 410 | 7,000 |
1997/09/29 | 423 | 425 | 420 | 420 | 7,000 |
1997/09/26 | 449 | 449 | 425 | 428 | 26,000 |
1997/09/25 | 440 | 440 | 439 | 439 | 3,000 |
1997/09/24 | 450 | 450 | 450 | 450 | 2,000 |
1997/09/22 | 479 | 479 | 479 | 479 | 1,000 |
1997/09/19 | 450 | 450 | 450 | 450 | 4,000 |
1997/09/18 | 450 | 450 | 450 | 450 | 6,000 |
1997/09/17 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/16 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/12 | 450 | 450 | 450 | 450 | 10,000 |
1997/09/11 | 480 | 480 | 470 | 470 | 15,000 |
1997/09/09 | 498 | 498 | 486 | 486 | 2,000 |
1997/09/08 | 481 | 501 | 481 | 500 | 3,000 |
1997/09/05 | 492 | 492 | 481 | 481 | 6,000 |
1997/09/04 | 499 | 509 | 492 | 492 | 4,000 |
1997/09/03 | 479 | 510 | 479 | 510 | 3,000 |
1997/09/02 | 474 | 474 | 474 | 474 | 6,000 |
1997/09/01 | 479 | 479 | 469 | 469 | 8,000 |
1997/08/29 | 479 | 479 | 475 | 479 | 8,000 |
1997/08/28 | 487 | 487 | 482 | 482 | 7,000 |
1997/08/27 | 525 | 525 | 502 | 502 | 11,000 |
1997/08/26 | 560 | 560 | 520 | 525 | 28,000 |
1997/08/25 | 570 | 570 | 560 | 560 | 3,000 |
1997/08/22 | 560 | 560 | 560 | 560 | 2,000 |
1997/08/21 | 560 | 560 | 540 | 555 | 4,000 |
1997/08/20 | 560 | 560 | 540 | 540 | 13,000 |
1997/08/19 | 560 | 560 | 540 | 540 | 13,000 |
1997/08/18 | 540 | 541 | 540 | 540 | 9,000 |
1997/08/15 | 550 | 550 | 550 | 550 | 2,000 |
1997/08/14 | 520 | 520 | 520 | 520 | 3,000 |
1997/08/13 | 526 | 526 | 501 | 521 | 11,000 |
1997/08/12 | 518 | 530 | 518 | 530 | 15,000 |
1997/08/11 | 531 | 531 | 526 | 526 | 6,000 |
1997/08/08 | 540 | 541 | 530 | 541 | 28,000 |
1997/08/07 | 551 | 551 | 545 | 545 | 10,000 |
1997/08/06 | 561 | 561 | 561 | 561 | 2,000 |
1997/08/05 | 555 | 570 | 555 | 570 | 10,000 |
1997/08/04 | 580 | 580 | 565 | 565 | 10,000 |
1997/08/01 | 580 | 591 | 580 | 590 | 17,000 |
1997/07/31 | 604 | 605 | 590 | 600 | 11,000 |
1997/07/30 | 611 | 615 | 604 | 605 | 16,000 |
1997/07/29 | 611 | 615 | 611 | 615 | 4,000 |
1997/07/28 | 624 | 624 | 615 | 615 | 5,000 |
1997/07/25 | 630 | 630 | 601 | 601 | 4,000 |
1997/07/24 | 621 | 640 | 621 | 630 | 6,000 |
1997/07/23 | 611 | 621 | 611 | 621 | 3,000 |
1997/07/22 | 666 | 666 | 620 | 620 | 10,000 |
1997/07/18 | 638 | 660 | 638 | 660 | 67,000 |
1997/07/17 | 625 | 638 | 615 | 630 | 27,000 |
1997/07/16 | 630 | 630 | 605 | 625 | 5,000 |
1997/07/15 | 650 | 650 | 630 | 630 | 5,000 |
1997/07/14 | 649 | 662 | 640 | 650 | 66,000 |
1997/07/11 | 630 | 655 | 625 | 653 | 80,000 |
1997/07/10 | 595 | 610 | 595 | 610 | 13,000 |
1997/07/09 | 596 | 596 | 595 | 595 | 6,000 |
1997/07/08 | 590 | 600 | 590 | 600 | 4,000 |
1997/07/07 | 600 | 600 | 590 | 590 | 3,000 |
1997/07/04 | 601 | 606 | 601 | 605 | 6,000 |
1997/07/03 | 618 | 620 | 618 | 620 | 12,000 |
1997/07/02 | 618 | 618 | 615 | 618 | 3,000 |
1997/07/01 | 595 | 620 | 595 | 620 | 6,000 |
1997/06/30 | 591 | 600 | 590 | 600 | 10,000 |
1997/06/27 | 582 | 591 | 562 | 591 | 4,000 |
1997/06/26 | 610 | 610 | 590 | 590 | 11,000 |
1997/06/25 | 590 | 590 | 580 | 580 | 4,000 |
1997/06/24 | 590 | 600 | 581 | 600 | 5,000 |
1997/06/23 | 619 | 620 | 600 | 600 | 5,000 |
1997/06/20 | 639 | 639 | 619 | 619 | 4,000 |
1997/06/19 | 620 | 640 | 620 | 640 | 36,000 |
1997/06/18 | 615 | 620 | 615 | 620 | 12,000 |
1997/06/17 | 595 | 615 | 595 | 615 | 8,000 |
1997/06/16 | 585 | 590 | 585 | 590 | 4,000 |
1997/06/13 | 581 | 581 | 580 | 580 | 5,000 |
1997/06/12 | 580 | 580 | 580 | 580 | 2,000 |
1997/06/11 | 570 | 580 | 566 | 580 | 7,000 |
1997/06/10 | 580 | 580 | 580 | 580 | 6,000 |
1997/06/06 | 580 | 580 | 570 | 571 | 12,000 |
1997/06/05 | 591 | 592 | 565 | 565 | 9,000 |
1997/06/04 | 598 | 598 | 598 | 598 | 2,000 |
1997/06/03 | 592 | 599 | 592 | 598 | 5,000 |
1997/06/02 | 591 | 591 | 591 | 591 | 4,000 |
1997/05/30 | 598 | 598 | 591 | 591 | 5,000 |
1997/05/29 | 592 | 592 | 591 | 591 | 5,000 |
1997/05/28 | 600 | 600 | 591 | 591 | 9,000 |
1997/05/27 | 595 | 599 | 595 | 599 | 9,000 |
1997/05/26 | 635 | 635 | 596 | 596 | 10,000 |
1997/05/23 | 616 | 616 | 616 | 616 | 2,000 |
1997/05/22 | 611 | 611 | 606 | 606 | 14,000 |
1997/05/21 | 625 | 630 | 623 | 623 | 20,000 |
1997/05/20 | 635 | 635 | 625 | 626 | 14,000 |
1997/05/19 | 619 | 634 | 619 | 634 | 42,000 |
1997/05/16 | 640 | 640 | 639 | 639 | 8,000 |
1997/05/15 | 646 | 646 | 625 | 630 | 23,000 |
1997/05/14 | 673 | 673 | 649 | 650 | 18,000 |
1997/05/13 | 675 | 675 | 651 | 673 | 29,000 |
1997/05/12 | 645 | 690 | 645 | 675 | 63,000 |
1997/05/09 | 626 | 651 | 620 | 651 | 42,000 |
1997/05/08 | 633 | 640 | 616 | 616 | 15,000 |
1997/05/07 | 640 | 655 | 633 | 633 | 58,000 |
1997/05/06 | 601 | 615 | 601 | 610 | 33,000 |
1997/05/02 | 580 | 601 | 570 | 600 | 29,000 |
1997/05/01 | 600 | 600 | 580 | 581 | 29,000 |
1997/04/30 | 625 | 629 | 601 | 610 | 121,000 |
1997/04/28 | 615 | 615 | 615 | 615 | 56,000 |
1997/04/25 | 521 | 521 | 515 | 515 | 16,000 |
1997/04/24 | 515 | 515 | 511 | 511 | 7,000 |
1997/04/23 | 535 | 535 | 511 | 511 | 8,000 |
1997/04/22 | 555 | 559 | 535 | 535 | 6,000 |
1997/04/21 | 560 | 580 | 550 | 555 | 36,000 |
1997/04/18 | 491 | 536 | 491 | 536 | 27,000 |
1997/04/17 | 461 | 476 | 461 | 476 | 6,000 |
1997/04/16 | 428 | 465 | 428 | 465 | 10,000 |
1997/04/15 | 421 | 421 | 421 | 421 | 6,000 |
1997/04/14 | 418 | 420 | 411 | 415 | 27,000 |
1997/04/11 | 437 | 438 | 437 | 438 | 7,000 |
1997/04/10 | 470 | 470 | 467 | 467 | 9,000 |
1997/04/09 | 481 | 481 | 478 | 478 | 10,000 |
1997/04/08 | 500 | 500 | 487 | 487 | 12,000 |
1997/04/07 | 511 | 511 | 500 | 500 | 7,000 |
1997/04/04 | 510 | 510 | 510 | 510 | 2,000 |
1997/04/03 | 520 | 520 | 500 | 510 | 13,000 |
1997/04/02 | 521 | 521 | 520 | 520 | 8,000 |
1997/04/01 | 540 | 540 | 520 | 520 | 12,000 |
1997/03/31 | 558 | 560 | 558 | 560 | 6,000 |
1997/03/28 | 565 | 565 | 550 | 558 | 8,000 |
1997/03/27 | 565 | 565 | 565 | 565 | 4,000 |
1997/03/26 | 575 | 575 | 575 | 575 | 10,000 |
1997/03/25 | 560 | 562 | 560 | 562 | 8,000 |
1997/03/24 | 560 | 566 | 560 | 566 | 4,000 |
1997/03/21 | 570 | 570 | 570 | 570 | 14,000 |
1997/03/19 | 571 | 571 | 571 | 571 | 1,000 |
1997/03/18 | 581 | 588 | 570 | 570 | 11,000 |
1997/03/17 | 586 | 586 | 573 | 575 | 11,000 |
1997/03/14 | 573 | 583 | 573 | 583 | 2,000 |
1997/03/13 | 573 | 573 | 573 | 573 | 2,000 |
1997/03/12 | 573 | 573 | 573 | 573 | 1,000 |
1997/03/11 | 572 | 572 | 572 | 572 | 2,000 |
1997/03/10 | 570 | 572 | 570 | 572 | 4,000 |
1997/03/07 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/06 | 571 | 580 | 570 | 570 | 8,000 |
1997/03/05 | 580 | 580 | 571 | 571 | 3,000 |
1997/03/04 | 586 | 598 | 586 | 586 | 9,000 |
1997/03/03 | 580 | 586 | 580 | 586 | 6,000 |
1997/02/28 | 580 | 598 | 580 | 589 | 7,000 |
1997/02/27 | 590 | 590 | 580 | 580 | 5,000 |
1997/02/26 | 597 | 597 | 590 | 590 | 5,000 |
1997/02/25 | 590 | 598 | 590 | 590 | 3,000 |
1997/02/24 | 570 | 576 | 570 | 576 | 11,000 |
1997/02/21 | 589 | 590 | 570 | 571 | 7,000 |
1997/02/20 | 598 | 598 | 598 | 598 | 2,000 |
1997/02/19 | 566 | 568 | 566 | 568 | 9,000 |
1997/02/18 | 600 | 600 | 570 | 570 | 13,000 |
1997/02/17 | 565 | 585 | 565 | 581 | 8,000 |
1997/02/14 | 585 | 585 | 584 | 585 | 4,000 |
1997/02/13 | 565 | 585 | 565 | 585 | 7,000 |
1997/02/12 | 565 | 570 | 565 | 565 | 10,000 |
1997/02/10 | 565 | 565 | 551 | 565 | 9,000 |
1997/02/07 | 565 | 566 | 560 | 560 | 9,000 |
1997/02/06 | 570 | 570 | 560 | 565 | 5,000 |
1997/02/05 | 587 | 587 | 575 | 575 | 8,000 |
1997/02/04 | 585 | 590 | 581 | 586 | 12,000 |
1997/01/31 | 600 | 600 | 584 | 590 | 17,000 |
1997/01/30 | 603 | 603 | 603 | 603 | 1,000 |
1997/01/29 | 603 | 605 | 600 | 603 | 10,000 |
1997/01/28 | 620 | 620 | 602 | 602 | 7,000 |
1997/01/27 | 638 | 638 | 630 | 630 | 7,000 |
1997/01/24 | 598 | 611 | 596 | 611 | 7,000 |
1997/01/23 | 612 | 612 | 612 | 612 | 4,000 |
1997/01/22 | 582 | 592 | 582 | 592 | 13,000 |
1997/01/21 | 600 | 600 | 583 | 583 | 6,000 |
1997/01/20 | 641 | 650 | 590 | 600 | 23,000 |
1997/01/17 | 635 | 635 | 635 | 635 | 5,000 |
1997/01/16 | 600 | 600 | 591 | 591 | 9,000 |
1997/01/14 | 590 | 590 | 570 | 570 | 24,000 |
1997/01/13 | 525 | 571 | 525 | 571 | 20,000 |
1997/01/10 | 570 | 570 | 526 | 526 | 29,000 |
1997/01/09 | 601 | 601 | 579 | 579 | 24,000 |
1997/01/08 | 600 | 600 | 598 | 600 | 10,000 |
1997/01/07 | 605 | 610 | 604 | 604 | 8,000 |
1997/01/06 | 602 | 604 | 602 | 604 | 8,000 |