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 |
---|---|---|---|---|---|
1998/12/30 | 320 | 330 | 320 | 320 | 3,000 |
1998/12/28 | 320 | 324 | 310 | 310 | 10,000 |
1998/12/25 | 320 | 320 | 320 | 320 | 3,000 |
1998/12/24 | 322 | 322 | 320 | 320 | 4,000 |
1998/12/22 | 334 | 334 | 334 | 334 | 1,000 |
1998/12/18 | 345 | 345 | 344 | 344 | 2,000 |
1998/12/17 | 345 | 345 | 335 | 335 | 3,000 |
1998/12/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/14 | 318 | 318 | 318 | 318 | 1,000 |
1998/12/11 | 361 | 361 | 360 | 360 | 17,000 |
1998/12/08 | 326 | 326 | 306 | 307 | 4,000 |
1998/12/07 | 336 | 336 | 336 | 336 | 2,000 |
1998/12/04 | 315 | 315 | 300 | 300 | 5,000 |
1998/12/03 | 320 | 320 | 320 | 320 | 2,000 |
1998/12/02 | 320 | 320 | 320 | 320 | 3,000 |
1998/12/01 | 320 | 320 | 320 | 320 | 3,000 |
1998/11/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/26 | 360 | 360 | 360 | 360 | 5,000 |
1998/11/24 | 290 | 290 | 290 | 290 | 1,000 |
1998/11/20 | 285 | 285 | 285 | 285 | 1,000 |
1998/11/19 | 310 | 319 | 310 | 319 | 2,000 |
1998/11/18 | 309 | 311 | 309 | 310 | 5,000 |
1998/11/17 | 315 | 315 | 310 | 310 | 15,000 |
1998/11/16 | 279 | 310 | 279 | 300 | 20,000 |
1998/11/13 | 256 | 259 | 256 | 259 | 4,000 |
1998/11/11 | 279 | 279 | 261 | 261 | 4,000 |
1998/11/06 | 256 | 286 | 256 | 286 | 3,000 |
1998/11/05 | 243 | 243 | 243 | 243 | 4,000 |
1998/11/04 | 298 | 298 | 298 | 298 | 1,000 |
1998/10/30 | 299 | 299 | 299 | 299 | 1,000 |
1998/10/26 | 300 | 300 | 300 | 300 | 7,000 |
1998/10/22 | 241 | 241 | 241 | 241 | 2,000 |
1998/10/20 | 241 | 241 | 241 | 241 | 2,000 |
1998/10/19 | 240 | 240 | 211 | 211 | 5,000 |
1998/10/16 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/15 | 241 | 241 | 241 | 241 | 2,000 |
1998/10/13 | 245 | 245 | 241 | 241 | 6,000 |
1998/10/12 | 245 | 245 | 245 | 245 | 1,000 |
1998/10/09 | 250 | 250 | 250 | 250 | 1,000 |
1998/10/08 | 244 | 250 | 244 | 250 | 9,000 |
1998/10/07 | 249 | 249 | 242 | 249 | 5,000 |
1998/10/06 | 250 | 250 | 250 | 250 | 15,000 |
1998/10/05 | 250 | 250 | 250 | 250 | 5,000 |
1998/10/02 | 268 | 268 | 251 | 251 | 2,000 |
1998/10/01 | 251 | 251 | 247 | 250 | 17,000 |
1998/09/30 | 275 | 275 | 240 | 240 | 2,000 |
1998/09/29 | 280 | 280 | 280 | 280 | 4,000 |
1998/09/28 | 300 | 300 | 300 | 300 | 6,000 |
1998/09/25 | 300 | 300 | 281 | 281 | 8,000 |
1998/09/24 | 300 | 300 | 300 | 300 | 2,000 |
1998/09/22 | 310 | 310 | 310 | 310 | 3,000 |
1998/09/18 | 315 | 315 | 315 | 315 | 1,000 |
1998/09/17 | 310 | 310 | 310 | 310 | 2,000 |
1998/09/16 | 309 | 309 | 309 | 309 | 2,000 |
1998/09/14 | 300 | 300 | 300 | 300 | 2,000 |
1998/09/11 | 295 | 295 | 295 | 295 | 1,000 |
1998/09/10 | 295 | 295 | 295 | 295 | 4,000 |
1998/09/08 | 290 | 300 | 290 | 295 | 9,000 |
1998/09/07 | 280 | 280 | 280 | 280 | 2,000 |
1998/09/04 | 291 | 291 | 290 | 290 | 11,000 |
1998/09/03 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/02 | 311 | 311 | 310 | 310 | 5,000 |
1998/08/31 | 310 | 310 | 310 | 310 | 2,000 |
1998/08/28 | 310 | 310 | 310 | 310 | 7,000 |
1998/08/27 | 320 | 321 | 320 | 321 | 4,000 |
1998/08/26 | 336 | 337 | 336 | 337 | 6,000 |
1998/08/25 | 320 | 321 | 320 | 321 | 8,000 |
1998/08/24 | 320 | 320 | 320 | 320 | 4,000 |
1998/08/21 | 320 | 320 | 320 | 320 | 2,000 |
1998/08/20 | 325 | 325 | 325 | 325 | 1,000 |
1998/08/19 | 325 | 325 | 325 | 325 | 1,000 |
1998/08/18 | 325 | 325 | 325 | 325 | 1,000 |
1998/08/17 | 320 | 320 | 320 | 320 | 2,000 |
1998/08/14 | 325 | 325 | 325 | 325 | 2,000 |
1998/08/13 | 340 | 340 | 340 | 340 | 1,000 |
1998/08/12 | 320 | 330 | 320 | 320 | 286,000 |
1998/08/11 | 322 | 322 | 322 | 322 | 4,000 |
1998/08/10 | 325 | 325 | 322 | 322 | 2,000 |
1998/08/07 | 325 | 325 | 325 | 325 | 1,000 |
1998/08/06 | 325 | 325 | 325 | 325 | 2,000 |
1998/08/05 | 325 | 325 | 323 | 323 | 8,000 |
1998/08/04 | 325 | 325 | 325 | 325 | 5,000 |
1998/08/03 | 325 | 325 | 325 | 325 | 8,000 |
1998/07/31 | 325 | 325 | 323 | 325 | 7,000 |
1998/07/30 | 325 | 325 | 325 | 325 | 3,000 |
1998/07/29 | 330 | 330 | 323 | 323 | 7,000 |
1998/07/28 | 330 | 330 | 330 | 330 | 6,000 |
1998/07/27 | 341 | 341 | 340 | 340 | 7,000 |
1998/07/23 | 341 | 341 | 341 | 341 | 2,000 |
1998/07/22 | 365 | 365 | 365 | 365 | 1,000 |
1998/07/21 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/17 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/15 | 375 | 375 | 375 | 375 | 2,000 |
1998/07/13 | 380 | 380 | 375 | 375 | 21,000 |
1998/07/10 | 340 | 340 | 340 | 340 | 2,000 |
1998/07/09 | 345 | 345 | 340 | 340 | 10,000 |
1998/07/08 | 342 | 342 | 342 | 342 | 2,000 |
1998/07/07 | 341 | 350 | 341 | 342 | 4,000 |
1998/07/06 | 340 | 340 | 338 | 338 | 3,000 |
1998/07/03 | 335 | 340 | 335 | 340 | 3,000 |
1998/07/02 | 325 | 340 | 325 | 340 | 5,000 |
1998/07/01 | 331 | 331 | 320 | 320 | 8,000 |
1998/06/30 | 324 | 331 | 324 | 331 | 5,000 |
1998/06/29 | 324 | 324 | 320 | 324 | 3,000 |
1998/06/26 | 325 | 325 | 325 | 325 | 6,000 |
1998/06/25 | 310 | 310 | 310 | 310 | 10,000 |
1998/06/24 | 320 | 320 | 310 | 310 | 14,000 |
1998/06/23 | 320 | 320 | 320 | 320 | 7,000 |
1998/06/22 | 310 | 320 | 310 | 320 | 7,000 |
1998/06/19 | 325 | 325 | 310 | 310 | 25,000 |
1998/06/18 | 340 | 340 | 325 | 325 | 11,000 |
1998/06/17 | 325 | 325 | 325 | 325 | 5,000 |
1998/06/16 | 340 | 340 | 340 | 340 | 3,000 |
1998/06/09 | 352 | 352 | 352 | 352 | 2,000 |
1998/06/04 | 352 | 352 | 352 | 352 | 3,000 |
1998/06/02 | 375 | 375 | 375 | 375 | 1,000 |
1998/05/28 | 351 | 351 | 351 | 351 | 1,000 |
1998/05/27 | 360 | 360 | 360 | 360 | 1,000 |
1998/05/26 | 370 | 370 | 370 | 370 | 6,000 |
1998/05/25 | 350 | 351 | 350 | 350 | 5,000 |
1998/05/21 | 356 | 356 | 350 | 350 | 4,000 |
1998/05/19 | 357 | 357 | 356 | 356 | 2,000 |
1998/05/15 | 355 | 355 | 355 | 355 | 3,000 |
1998/05/13 | 355 | 355 | 353 | 353 | 2,000 |
1998/05/08 | 352 | 352 | 352 | 352 | 1,000 |
1998/05/07 | 371 | 371 | 371 | 371 | 2,000 |
1998/05/06 | 371 | 371 | 371 | 371 | 1,000 |
1998/04/30 | 351 | 351 | 351 | 351 | 1,000 |
1998/04/27 | 370 | 390 | 370 | 390 | 6,000 |
1998/04/24 | 351 | 351 | 351 | 351 | 1,000 |
1998/04/22 | 370 | 370 | 370 | 370 | 2,000 |
1998/04/20 | 375 | 375 | 375 | 375 | 1,000 |
1998/04/16 | 351 | 351 | 351 | 351 | 1,000 |
1998/04/14 | 375 | 375 | 360 | 360 | 4,000 |
1998/04/09 | 355 | 355 | 355 | 355 | 4,000 |
1998/04/07 | 365 | 365 | 365 | 365 | 1,000 |
1998/04/03 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/26 | 400 | 400 | 400 | 400 | 5,000 |
1998/03/24 | 399 | 399 | 399 | 399 | 1,000 |
1998/03/23 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/20 | 369 | 380 | 369 | 380 | 12,000 |
1998/03/19 | 380 | 380 | 380 | 380 | 5,000 |
1998/03/18 | 386 | 386 | 386 | 386 | 1,000 |
1998/03/17 | 386 | 386 | 386 | 386 | 1,000 |
1998/03/12 | 400 | 410 | 400 | 406 | 10,000 |
1998/03/11 | 391 | 391 | 390 | 390 | 7,000 |
1998/03/10 | 390 | 390 | 390 | 390 | 1,000 |
1998/03/09 | 395 | 395 | 390 | 390 | 2,000 |
1998/03/06 | 400 | 400 | 400 | 400 | 2,000 |
1998/03/05 | 395 | 395 | 395 | 395 | 5,000 |
1998/03/04 | 409 | 411 | 409 | 411 | 4,000 |
1998/03/03 | 411 | 411 | 411 | 411 | 3,000 |
1998/03/02 | 380 | 396 | 380 | 391 | 5,000 |
1998/02/27 | 380 | 380 | 380 | 380 | 3,000 |
1998/02/26 | 380 | 380 | 380 | 380 | 7,000 |
1998/02/25 | 345 | 347 | 345 | 347 | 10,000 |
1998/02/24 | 358 | 358 | 353 | 353 | 11,000 |
1998/02/23 | 372 | 372 | 358 | 358 | 2,000 |
1998/02/20 | 370 | 373 | 370 | 373 | 2,000 |
1998/02/18 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/16 | 395 | 395 | 385 | 385 | 2,000 |
1998/02/13 | 419 | 420 | 419 | 420 | 2,000 |
1998/02/12 | 410 | 410 | 410 | 410 | 6,000 |
1998/02/10 | 399 | 405 | 395 | 405 | 11,000 |
1998/02/09 | 386 | 386 | 386 | 386 | 1,000 |
1998/02/06 | 371 | 371 | 371 | 371 | 1,000 |
1998/02/05 | 356 | 356 | 356 | 356 | 3,000 |
1998/02/04 | 371 | 371 | 356 | 356 | 5,000 |
1998/02/03 | 380 | 380 | 371 | 371 | 4,000 |
1998/02/02 | 370 | 370 | 370 | 370 | 1,000 |
1998/01/30 | 400 | 400 | 398 | 398 | 25,000 |
1998/01/29 | 440 | 440 | 410 | 414 | 5,000 |
1998/01/28 | 401 | 440 | 401 | 440 | 9,000 |
1998/01/27 | 380 | 380 | 380 | 380 | 4,000 |
1998/01/26 | 370 | 370 | 355 | 355 | 13,000 |
1998/01/23 | 335 | 335 | 331 | 335 | 12,000 |
1998/01/22 | 334 | 335 | 334 | 335 | 4,000 |
1998/01/21 | 325 | 335 | 325 | 335 | 17,000 |
1998/01/20 | 321 | 321 | 321 | 321 | 1,000 |
1998/01/19 | 315 | 320 | 314 | 320 | 16,000 |
1998/01/16 | 305 | 310 | 305 | 310 | 8,000 |
1998/01/14 | 305 | 305 | 305 | 305 | 2,000 |
1998/01/12 | 310 | 310 | 310 | 310 | 3,000 |
1998/01/09 | 309 | 310 | 300 | 310 | 10,000 |
1998/01/08 | 310 | 310 | 310 | 310 | 5,000 |
1998/01/07 | 320 | 320 | 320 | 320 | 11,000 |
1998/01/06 | 320 | 320 | 320 | 320 | 10,000 |