日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 261 261 261 261 1,000
1999/12/29 270 270 261 261 2,000
1999/12/27 283 283 270 270 7,000
1999/12/24 270 270 270 270 1,000
1999/12/22 245 289 245 275 9,000
1999/12/21 270 270 270 270 5,000
1999/12/20 270 270 265 265 6,000
1999/12/17 271 271 271 271 2,000
1999/12/16 270 270 270 270 8,000
1999/12/13 290 290 290 290 18,000
1999/12/10 270 270 270 270 5,000
1999/12/08 285 285 280 280 3,000
1999/12/07 285 285 285 285 2,000
1999/12/06 280 280 280 280 2,000
1999/12/03 280 280 280 280 2,000
1999/12/02 289 289 289 289 2,000
1999/11/29 299 299 280 280 9,000
1999/11/26 295 295 295 295 6,000
1999/11/25 275 275 270 270 3,000
1999/11/24 275 275 275 275 1,000
1999/11/22 275 275 275 275 2,000
1999/11/19 295 295 295 295 4,000
1999/11/18 280 280 280 280 1,000
1999/11/16 282 282 282 282 4,000
1999/11/09 267 297 267 297 11,000
1999/11/08 267 267 267 267 1,000
1999/11/05 266 267 265 265 7,000
1999/11/04 275 275 275 275 1,000
1999/11/02 293 293 265 265 19,000
1999/11/01 270 270 260 260 11,000
1999/10/28 285 290 285 290 2,000
1999/10/26 297 297 297 297 5,000
1999/10/25 280 290 280 290 6,000
1999/10/21 275 280 275 280 3,000
1999/10/20 280 280 280 280 2,000
1999/10/19 282 282 282 282 1,000
1999/10/18 282 282 282 282 1,000
1999/10/14 282 282 282 282 1,000
1999/10/13 297 298 297 298 6,000
1999/10/12 299 299 299 299 5,000
1999/10/08 280 280 280 280 11,000
1999/10/07 272 272 272 272 1,000
1999/10/06 271 272 271 272 2,000
1999/10/04 300 300 300 300 1,000
1999/10/01 300 300 300 300 6,000
1999/09/28 290 290 290 290 6,000
1999/09/27 300 300 299 299 7,000
1999/09/24 278 278 278 278 1,000
1999/09/22 275 280 275 280 4,000
1999/09/21 280 280 270 270 14,000
1999/09/20 281 281 280 280 2,000
1999/09/17 290 290 280 280 4,000
1999/09/16 283 283 280 280 6,000
1999/09/13 290 290 287 287 8,000
1999/09/10 301 301 290 290 5,000
1999/09/09 295 295 295 295 4,000
1999/09/08 301 301 301 301 1,000
1999/09/06 300 301 300 301 2,000
1999/09/02 310 310 310 310 2,000
1999/09/01 314 314 310 310 3,000
1999/08/31 315 315 315 315 2,000
1999/08/30 320 320 315 315 4,000
1999/08/27 320 320 320 320 2,000
1999/08/26 327 327 326 326 5,000
1999/08/25 311 315 311 315 4,000
1999/08/23 327 327 321 321 3,000
1999/08/20 287 287 287 287 1,000
1999/08/18 310 310 290 290 3,000
1999/08/17 295 295 295 295 2,000
1999/08/16 295 295 295 295 1,000
1999/08/11 295 295 295 295 2,000
1999/08/06 295 295 295 295 2,000
1999/08/05 296 296 296 296 3,000
1999/08/04 295 296 295 296 2,000
1999/08/03 325 325 305 305 4,000
1999/07/30 320 320 316 316 2,000
1999/07/29 329 329 316 316 4,000
1999/07/26 330 330 330 330 6,000
1999/07/23 302 310 302 310 3,000
1999/07/22 315 315 315 315 2,000
1999/07/21 330 330 330 330 6,000
1999/07/19 311 311 311 311 3,000
1999/07/16 349 349 330 330 6,000
1999/07/15 360 360 345 350 23,000
1999/07/14 310 375 310 360 30,000
1999/07/13 310 310 310 310 1,000
1999/07/12 312 315 312 315 21,000
1999/07/09 303 303 303 303 1,000
1999/07/08 300 302 300 302 2,000
1999/07/07 296 300 295 300 7,000
1999/07/06 300 304 299 299 10,000
1999/07/05 300 301 300 301 6,000
1999/07/02 295 295 290 294 10,000
1999/07/01 295 295 290 290 4,000
1999/06/30 290 295 290 295 5,000
1999/06/29 295 295 285 285 5,000
1999/06/28 290 290 285 285 8,000
1999/06/25 286 290 280 280 7,000
1999/06/24 290 291 288 288 13,000
1999/06/23 298 298 289 290 8,000
1999/06/22 291 294 286 287 10,000
1999/06/21 290 290 287 287 4,000
1999/06/18 290 294 290 290 7,000
1999/06/17 280 285 280 285 20,000
1999/06/16 275 278 273 275 34,000
1999/06/15 280 280 272 275 38,000
1999/06/14 287 287 280 280 18,000
1999/06/11 285 285 285 285 5,000
1999/06/10 282 282 282 282 2,000
1999/06/08 285 285 282 282 3,000
1999/06/07 282 283 282 283 2,000
1999/06/04 285 285 272 284 7,000
1999/06/03 295 295 295 295 2,000
1999/06/02 300 300 300 300 1,000
1999/06/01 300 300 300 300 1,000
1999/05/28 273 288 273 288 2,000
1999/05/26 308 308 308 308 6,000
1999/05/25 291 291 290 290 3,000
1999/05/20 292 292 292 292 1,000
1999/05/19 309 309 309 309 3,000
1999/05/18 310 310 310 310 1,000
1999/05/17 305 305 305 305 10,000
1999/05/14 305 305 305 305 2,000
1999/05/13 310 310 305 305 20,000
1999/05/12 310 310 305 310 4,000
1999/05/11 300 309 300 309 5,000
1999/05/10 300 309 300 309 8,000
1999/05/07 309 310 309 310 5,000
1999/05/06 301 307 290 290 9,000
1999/04/30 300 300 300 300 2,000
1999/04/27 290 290 286 286 3,000
1999/04/26 300 300 290 290 9,000
1999/04/23 290 290 290 290 10,000
1999/04/22 290 290 290 290 3,000
1999/04/21 309 309 290 290 4,000
1999/04/20 301 301 300 300 4,000
1999/04/16 291 291 291 291 5,000
1999/04/15 298 298 291 291 4,000
1999/04/14 290 300 290 298 17,000
1999/04/13 300 300 300 300 3,000
1999/04/12 300 300 300 300 4,000
1999/04/09 300 305 295 295 13,000
1999/04/08 286 290 286 290 7,000
1999/04/07 280 280 280 280 4,000
1999/04/06 270 284 270 272 23,000
1999/04/05 275 275 270 270 18,000
1999/04/02 280 280 270 270 15,000
1999/04/01 271 271 270 270 3,000
1999/03/31 270 270 270 270 1,000
1999/03/30 271 271 271 271 1,000
1999/03/29 260 265 260 265 20,000
1999/03/26 309 309 264 264 8,000
1999/03/25 280 280 270 270 8,000
1999/03/24 280 280 280 280 1,000
1999/03/23 279 279 275 275 4,000
1999/03/19 265 280 265 280 6,000
1999/03/18 279 279 270 270 14,000
1999/03/17 270 280 270 280 17,000
1999/03/16 272 272 270 270 4,000
1999/03/15 261 261 257 257 4,000
1999/03/12 265 280 265 275 13,000
1999/03/11 245 245 245 245 42,000
1999/03/10 274 274 274 274 1,000
1999/03/08 270 279 270 279 6,000
1999/03/05 265 265 263 265 8,000
1999/03/04 262 265 261 265 17,000
1999/03/03 261 261 261 261 3,000
1999/03/02 287 287 287 287 1,000
1999/02/26 284 284 283 284 10,000
1999/02/25 284 284 284 284 1,000
1999/02/24 259 259 259 259 4,000
1999/02/23 284 284 284 284 2,000
1999/02/22 259 259 259 259 1,000
1999/02/18 259 259 259 259 4,000
1999/02/17 260 260 250 260 27,000
1999/02/16 260 264 260 264 4,000
1999/02/12 270 270 270 270 2,000
1999/02/10 275 275 270 270 7,000
1999/02/09 280 280 275 278 4,000
1999/02/08 280 280 280 280 7,000
1999/02/05 285 285 285 285 2,000
1999/02/04 285 290 280 285 12,000
1999/02/03 300 300 290 290 15,000
1999/02/02 305 305 300 300 10,000
1999/02/01 301 301 300 300 5,000
1999/01/28 306 306 306 306 1,000
1999/01/27 325 325 325 325 1,000
1999/01/26 305 305 300 300 8,000
1999/01/25 300 300 300 300 6,000
1999/01/22 310 320 300 300 7,000
1999/01/21 305 305 305 305 6,000
1999/01/20 315 315 305 305 9,000
1999/01/19 328 328 313 313 7,000
1999/01/18 324 325 324 325 3,000
1999/01/13 325 325 325 325 1,000
1999/01/12 325 325 325 325 1,000
1999/01/11 315 315 315 315 1,000
1999/01/08 315 315 315 315 1,000
1999/01/07 316 316 316 316 1,000
1999/01/06 340 340 339 339 6,000
1999/01/05 339 339 310 310 5,000

このページの先頭へ