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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 260 | 257 | 257 | 3,000 |
| 2003/12/29 | 260 | 275 | 260 | 275 | 2,000 |
| 2003/12/26 | 262 | 262 | 255 | 255 | 6,000 |
| 2003/12/25 | 258 | 258 | 258 | 258 | 7,000 |
| 2003/12/24 | 258 | 258 | 258 | 258 | 9,000 |
| 2003/12/22 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/12/19 | 258 | 258 | 258 | 258 | 11,000 |
| 2003/12/18 | 258 | 258 | 258 | 258 | 5,000 |
| 2003/12/15 | 258 | 265 | 258 | 265 | 9,000 |
| 2003/12/12 | 261 | 266 | 261 | 266 | 2,000 |
| 2003/12/11 | 275 | 275 | 275 | 275 | 12,000 |
| 2003/12/10 | 260 | 260 | 260 | 260 | 6,000 |
| 2003/12/09 | 256 | 260 | 256 | 260 | 10,000 |
| 2003/12/08 | 257 | 257 | 255 | 256 | 5,000 |
| 2003/12/05 | 256 | 256 | 256 | 256 | 10,000 |
| 2003/12/04 | 254 | 254 | 254 | 254 | 4,000 |
| 2003/12/03 | 260 | 260 | 253 | 253 | 3,000 |
| 2003/12/02 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/11/28 | 251 | 251 | 251 | 251 | 7,000 |
| 2003/11/26 | 259 | 259 | 259 | 259 | 5,000 |
| 2003/11/25 | 242 | 245 | 242 | 245 | 2,000 |
| 2003/11/21 | 245 | 245 | 241 | 241 | 3,000 |
| 2003/11/20 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/11/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/11/18 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/11/17 | 251 | 251 | 250 | 250 | 3,000 |
| 2003/11/14 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/12 | 255 | 256 | 255 | 255 | 3,000 |
| 2003/11/11 | 256 | 256 | 254 | 254 | 8,000 |
| 2003/11/10 | 251 | 257 | 251 | 257 | 3,000 |
| 2003/11/07 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/11/06 | 265 | 271 | 265 | 265 | 8,000 |
| 2003/11/05 | 262 | 263 | 261 | 263 | 5,000 |
| 2003/11/04 | 270 | 273 | 265 | 265 | 12,000 |
| 2003/10/31 | 269 | 270 | 269 | 270 | 5,000 |
| 2003/10/30 | 260 | 260 | 260 | 260 | 12,000 |
| 2003/10/28 | 266 | 266 | 265 | 265 | 6,000 |
| 2003/10/27 | 264 | 265 | 264 | 265 | 4,000 |
| 2003/10/24 | 265 | 265 | 260 | 260 | 13,000 |
| 2003/10/23 | 271 | 271 | 266 | 266 | 17,000 |
| 2003/10/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/21 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/10/20 | 267 | 270 | 267 | 270 | 4,000 |
| 2003/10/17 | 274 | 274 | 266 | 266 | 18,000 |
| 2003/10/16 | 274 | 274 | 273 | 273 | 8,000 |
| 2003/10/15 | 271 | 273 | 270 | 273 | 4,000 |
| 2003/10/14 | 275 | 275 | 272 | 275 | 10,000 |
| 2003/10/10 | 272 | 273 | 272 | 273 | 2,000 |
| 2003/10/07 | 272 | 272 | 270 | 270 | 5,000 |
| 2003/10/06 | 267 | 267 | 267 | 267 | 4,000 |
| 2003/10/02 | 270 | 270 | 260 | 260 | 12,000 |
| 2003/09/29 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/09/26 | 274 | 274 | 270 | 270 | 10,000 |
| 2003/09/25 | 275 | 275 | 270 | 270 | 15,000 |
| 2003/09/24 | 274 | 274 | 272 | 272 | 4,000 |
| 2003/09/22 | 274 | 277 | 274 | 277 | 6,000 |
| 2003/09/19 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/09/18 | 271 | 272 | 271 | 271 | 9,000 |
| 2003/09/17 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/09/16 | 273 | 273 | 270 | 270 | 11,000 |
| 2003/09/12 | 273 | 273 | 273 | 273 | 3,000 |
| 2003/09/10 | 270 | 272 | 270 | 272 | 2,000 |
| 2003/09/09 | 273 | 273 | 268 | 270 | 13,000 |
| 2003/09/08 | 266 | 273 | 266 | 273 | 7,000 |
| 2003/09/05 | 266 | 266 | 265 | 265 | 10,000 |
| 2003/09/04 | 268 | 268 | 268 | 268 | 3,000 |
| 2003/09/03 | 266 | 267 | 266 | 267 | 3,000 |
| 2003/09/02 | 274 | 275 | 274 | 275 | 6,000 |
| 2003/09/01 | 274 | 274 | 266 | 267 | 4,000 |
| 2003/08/29 | 274 | 274 | 270 | 270 | 2,000 |
| 2003/08/28 | 274 | 274 | 270 | 270 | 2,000 |
| 2003/08/27 | 277 | 277 | 266 | 266 | 11,000 |
| 2003/08/26 | 269 | 269 | 266 | 266 | 5,000 |
| 2003/08/25 | 269 | 271 | 269 | 271 | 6,000 |
| 2003/08/22 | 267 | 267 | 265 | 265 | 12,000 |
| 2003/08/21 | 269 | 270 | 266 | 266 | 4,000 |
| 2003/08/20 | 270 | 270 | 269 | 269 | 4,000 |
| 2003/08/19 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/08/18 | 265 | 265 | 263 | 263 | 6,000 |
| 2003/08/15 | 263 | 263 | 261 | 261 | 6,000 |
| 2003/08/14 | 268 | 268 | 264 | 264 | 3,000 |
| 2003/08/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/08/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/08/07 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/08/06 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/08/05 | 271 | 271 | 270 | 270 | 4,000 |
| 2003/08/04 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/08/01 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/07/31 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/07/30 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/07/29 | 269 | 278 | 268 | 278 | 16,000 |
| 2003/07/28 | 270 | 270 | 269 | 269 | 8,000 |
| 2003/07/25 | 273 | 273 | 270 | 270 | 10,000 |
| 2003/07/24 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/07/23 | 271 | 271 | 271 | 271 | 13,000 |
| 2003/07/22 | 274 | 279 | 274 | 279 | 9,000 |
| 2003/07/18 | 279 | 279 | 271 | 274 | 5,000 |
| 2003/07/17 | 271 | 279 | 271 | 279 | 24,000 |
| 2003/07/16 | 278 | 278 | 271 | 271 | 12,000 |
| 2003/07/15 | 275 | 275 | 273 | 273 | 6,000 |
| 2003/07/14 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/07/11 | 277 | 277 | 270 | 270 | 23,000 |
| 2003/07/10 | 270 | 271 | 270 | 270 | 13,000 |
| 2003/07/09 | 270 | 275 | 270 | 272 | 7,000 |
| 2003/07/08 | 271 | 272 | 270 | 270 | 9,000 |
| 2003/07/07 | 270 | 270 | 266 | 270 | 16,000 |
| 2003/07/04 | 269 | 270 | 269 | 270 | 6,000 |
| 2003/07/03 | 275 | 275 | 275 | 275 | 14,000 |
| 2003/07/02 | 275 | 276 | 270 | 273 | 16,000 |
| 2003/07/01 | 270 | 270 | 268 | 270 | 8,000 |
| 2003/06/30 | 264 | 264 | 264 | 264 | 4,000 |
| 2003/06/27 | 268 | 268 | 264 | 264 | 32,000 |
| 2003/06/26 | 264 | 265 | 264 | 265 | 6,000 |
| 2003/06/25 | 270 | 270 | 258 | 264 | 23,000 |
| 2003/06/24 | 268 | 270 | 268 | 270 | 2,000 |
| 2003/06/23 | 269 | 269 | 266 | 266 | 10,000 |
| 2003/06/20 | 269 | 269 | 269 | 269 | 5,000 |
| 2003/06/19 | 267 | 272 | 265 | 269 | 32,000 |
| 2003/06/18 | 265 | 267 | 261 | 264 | 14,000 |
| 2003/06/17 | 265 | 268 | 265 | 268 | 8,000 |
| 2003/06/16 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/06/13 | 270 | 271 | 266 | 266 | 10,000 |
| 2003/06/12 | 275 | 275 | 274 | 275 | 9,000 |
| 2003/06/11 | 273 | 275 | 273 | 275 | 6,000 |
| 2003/06/10 | 272 | 273 | 271 | 273 | 9,000 |
| 2003/06/09 | 273 | 273 | 268 | 268 | 8,000 |
| 2003/06/06 | 267 | 270 | 267 | 270 | 14,000 |
| 2003/06/05 | 264 | 265 | 264 | 265 | 8,000 |
| 2003/06/04 | 263 | 264 | 262 | 264 | 30,000 |
| 2003/06/03 | 263 | 263 | 261 | 263 | 13,000 |
| 2003/06/02 | 261 | 263 | 259 | 263 | 33,000 |
| 2003/05/30 | 260 | 260 | 257 | 259 | 16,000 |
| 2003/05/29 | 259 | 260 | 256 | 260 | 8,000 |
| 2003/05/28 | 255 | 256 | 254 | 255 | 27,000 |
| 2003/05/27 | 255 | 256 | 255 | 255 | 15,000 |
| 2003/05/26 | 265 | 268 | 257 | 257 | 9,000 |
| 2003/05/23 | 255 | 260 | 255 | 260 | 10,000 |
| 2003/05/22 | 255 | 260 | 255 | 260 | 9,000 |
| 2003/05/21 | 259 | 259 | 255 | 255 | 4,000 |
| 2003/05/20 | 253 | 257 | 253 | 255 | 13,000 |
| 2003/05/19 | 263 | 263 | 252 | 253 | 27,000 |
| 2003/05/16 | 266 | 266 | 262 | 262 | 12,000 |
| 2003/05/15 | 264 | 268 | 263 | 268 | 29,000 |
| 2003/05/14 | 277 | 277 | 262 | 262 | 21,000 |
| 2003/05/13 | 280 | 280 | 275 | 276 | 7,000 |
| 2003/05/12 | 279 | 279 | 275 | 275 | 9,000 |
| 2003/05/09 | 271 | 275 | 271 | 275 | 5,000 |
| 2003/05/08 | 273 | 273 | 270 | 270 | 7,000 |
| 2003/05/07 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/05/06 | 273 | 273 | 273 | 273 | 6,000 |
| 2003/05/02 | 262 | 270 | 261 | 270 | 18,000 |
| 2003/05/01 | 262 | 268 | 262 | 268 | 2,000 |
| 2003/04/30 | 265 | 265 | 261 | 261 | 5,000 |
| 2003/04/28 | 273 | 273 | 270 | 270 | 6,000 |
| 2003/04/25 | 265 | 273 | 265 | 273 | 10,000 |
| 2003/04/24 | 261 | 262 | 261 | 262 | 4,000 |
| 2003/04/23 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/04/22 | 265 | 265 | 260 | 264 | 15,000 |
| 2003/04/21 | 268 | 270 | 265 | 270 | 7,000 |
| 2003/04/18 | 264 | 269 | 264 | 268 | 14,000 |
| 2003/04/17 | 260 | 263 | 260 | 262 | 3,000 |
| 2003/04/15 | 254 | 260 | 253 | 255 | 7,000 |
| 2003/04/14 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/04/11 | 256 | 259 | 253 | 253 | 5,000 |
| 2003/04/10 | 256 | 256 | 254 | 254 | 6,000 |
| 2003/04/09 | 256 | 256 | 253 | 256 | 8,000 |
| 2003/04/08 | 261 | 261 | 255 | 256 | 8,000 |
| 2003/04/07 | 252 | 256 | 250 | 256 | 18,000 |
| 2003/04/04 | 254 | 255 | 254 | 254 | 7,000 |
| 2003/04/03 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/04/02 | 256 | 256 | 252 | 252 | 7,000 |
| 2003/04/01 | 256 | 256 | 255 | 255 | 7,000 |
| 2003/03/31 | 258 | 258 | 256 | 256 | 4,000 |
| 2003/03/28 | 261 | 261 | 256 | 258 | 3,000 |
| 2003/03/27 | 262 | 266 | 261 | 261 | 7,000 |
| 2003/03/26 | 262 | 262 | 262 | 262 | 4,000 |
| 2003/03/25 | 271 | 271 | 263 | 265 | 11,000 |
| 2003/03/24 | 275 | 275 | 270 | 272 | 5,000 |
| 2003/03/20 | 265 | 265 | 260 | 265 | 9,000 |
| 2003/03/19 | 269 | 269 | 265 | 265 | 5,000 |
| 2003/03/18 | 260 | 267 | 260 | 265 | 16,000 |
| 2003/03/17 | 264 | 264 | 252 | 253 | 15,000 |
| 2003/03/14 | 276 | 280 | 276 | 280 | 4,000 |
| 2003/03/13 | 262 | 272 | 262 | 272 | 8,000 |
| 2003/03/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/03/11 | 252 | 265 | 252 | 253 | 13,000 |
| 2003/03/10 | 279 | 279 | 261 | 261 | 9,000 |
| 2003/03/07 | 277 | 281 | 277 | 280 | 4,000 |
| 2003/03/06 | 285 | 285 | 281 | 281 | 7,000 |
| 2003/03/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/03/04 | 288 | 288 | 283 | 283 | 14,000 |
| 2003/03/03 | 283 | 285 | 283 | 285 | 3,000 |
| 2003/02/28 | 286 | 286 | 282 | 282 | 13,000 |
| 2003/02/26 | 291 | 291 | 291 | 291 | 4,000 |
| 2003/02/25 | 290 | 290 | 286 | 286 | 7,000 |
| 2003/02/24 | 290 | 292 | 290 | 290 | 4,000 |
| 2003/02/21 | 291 | 292 | 290 | 290 | 4,000 |
| 2003/02/20 | 300 | 300 | 294 | 294 | 10,000 |
| 2003/02/19 | 308 | 309 | 302 | 302 | 9,000 |
| 2003/02/18 | 304 | 304 | 300 | 304 | 10,000 |
| 2003/02/17 | 293 | 301 | 293 | 300 | 31,000 |
| 2003/02/14 | 287 | 290 | 286 | 288 | 10,000 |
| 2003/02/13 | 285 | 285 | 280 | 285 | 11,000 |
| 2003/02/12 | 279 | 285 | 279 | 285 | 7,000 |
| 2003/02/10 | 273 | 275 | 272 | 275 | 7,000 |
| 2003/02/07 | 272 | 272 | 271 | 271 | 5,000 |
| 2003/02/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/02/05 | 275 | 275 | 275 | 275 | 8,000 |
| 2003/02/04 | 274 | 276 | 271 | 276 | 6,000 |
| 2003/02/03 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/01/31 | 280 | 280 | 275 | 275 | 7,000 |
| 2003/01/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/28 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/01/27 | 291 | 291 | 285 | 285 | 6,000 |
| 2003/01/24 | 281 | 281 | 280 | 281 | 9,000 |
| 2003/01/23 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/01/22 | 294 | 294 | 285 | 285 | 9,000 |
| 2003/01/21 | 280 | 290 | 280 | 290 | 10,000 |
| 2003/01/20 | 280 | 280 | 277 | 277 | 8,000 |
| 2003/01/17 | 277 | 281 | 277 | 281 | 3,000 |
| 2003/01/16 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/01/15 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/01/14 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/01/10 | 270 | 275 | 269 | 269 | 8,000 |
| 2003/01/09 | 275 | 275 | 270 | 270 | 8,000 |
| 2003/01/08 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/01/07 | 281 | 281 | 276 | 276 | 5,000 |
| 2003/01/06 | 270 | 271 | 270 | 271 | 2,000 |