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 |
---|---|---|---|---|---|
2004/12/30 | 500 | 500 | 500 | 500 | 3,000 |
2004/12/29 | 491 | 496 | 486 | 490 | 46,000 |
2004/12/28 | 510 | 510 | 482 | 496 | 33,000 |
2004/12/27 | 530 | 539 | 501 | 510 | 66,000 |
2004/12/24 | 485 | 555 | 485 | 554 | 114,000 |
2004/12/22 | 465 | 479 | 457 | 475 | 59,000 |
2004/12/21 | 430 | 465 | 430 | 450 | 71,000 |
2004/12/20 | 421 | 425 | 421 | 425 | 20,000 |
2004/12/17 | 420 | 422 | 416 | 422 | 21,000 |
2004/12/16 | 424 | 424 | 410 | 410 | 10,000 |
2004/12/15 | 423 | 423 | 415 | 420 | 15,000 |
2004/12/14 | 406 | 412 | 406 | 408 | 12,000 |
2004/12/13 | 400 | 411 | 400 | 405 | 13,000 |
2004/12/10 | 412 | 412 | 407 | 407 | 6,000 |
2004/12/09 | 413 | 413 | 410 | 410 | 5,000 |
2004/12/08 | 415 | 420 | 411 | 412 | 14,000 |
2004/12/07 | 415 | 415 | 415 | 415 | 8,000 |
2004/12/06 | 414 | 414 | 411 | 413 | 15,000 |
2004/12/03 | 406 | 414 | 406 | 414 | 4,000 |
2004/12/02 | 406 | 406 | 401 | 406 | 9,000 |
2004/12/01 | 400 | 405 | 400 | 405 | 9,000 |
2004/11/30 | 404 | 405 | 404 | 405 | 6,000 |
2004/11/29 | 398 | 404 | 398 | 404 | 6,000 |
2004/11/26 | 408 | 408 | 401 | 401 | 11,000 |
2004/11/25 | 415 | 415 | 405 | 405 | 6,000 |
2004/11/24 | 410 | 414 | 409 | 414 | 7,000 |
2004/11/22 | 416 | 416 | 416 | 416 | 5,000 |
2004/11/19 | 415 | 423 | 415 | 415 | 12,000 |
2004/11/18 | 415 | 425 | 415 | 425 | 37,000 |
2004/11/17 | 415 | 419 | 409 | 409 | 14,000 |
2004/11/16 | 411 | 411 | 402 | 409 | 64,000 |
2004/11/15 | 394 | 415 | 394 | 408 | 49,000 |
2004/11/11 | 387 | 390 | 385 | 390 | 6,000 |
2004/11/10 | 400 | 400 | 391 | 391 | 4,000 |
2004/11/09 | 395 | 395 | 395 | 395 | 4,000 |
2004/11/08 | 395 | 395 | 395 | 395 | 11,000 |
2004/11/05 | 396 | 396 | 390 | 390 | 6,000 |
2004/11/04 | 396 | 396 | 390 | 390 | 12,000 |
2004/11/02 | 377 | 382 | 376 | 376 | 14,000 |
2004/11/01 | 409 | 409 | 387 | 387 | 36,000 |
2004/10/29 | 400 | 400 | 394 | 394 | 22,000 |
2004/10/28 | 413 | 413 | 386 | 390 | 60,000 |
2004/10/27 | 370 | 425 | 370 | 405 | 42,000 |
2004/10/26 | 371 | 371 | 371 | 371 | 3,000 |
2004/10/25 | 361 | 366 | 361 | 366 | 2,000 |
2004/10/22 | 360 | 360 | 360 | 360 | 4,000 |
2004/10/21 | 359 | 359 | 359 | 359 | 3,000 |
2004/10/19 | 356 | 356 | 356 | 356 | 2,000 |
2004/10/18 | 356 | 356 | 350 | 350 | 10,000 |
2004/10/15 | 350 | 365 | 350 | 365 | 3,000 |
2004/10/13 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/12 | 370 | 370 | 370 | 370 | 1,000 |
2004/10/08 | 355 | 355 | 355 | 355 | 2,000 |
2004/10/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/06 | 358 | 358 | 348 | 355 | 10,000 |
2004/10/05 | 360 | 360 | 358 | 358 | 5,000 |
2004/10/04 | 365 | 365 | 365 | 365 | 3,000 |
2004/10/01 | 370 | 370 | 365 | 365 | 5,000 |
2004/09/30 | 360 | 364 | 358 | 364 | 6,000 |
2004/09/27 | 382 | 382 | 382 | 382 | 2,000 |
2004/09/24 | 370 | 370 | 362 | 362 | 6,000 |
2004/09/22 | 373 | 373 | 370 | 370 | 11,000 |
2004/09/21 | 373 | 373 | 373 | 373 | 1,000 |
2004/09/16 | 378 | 378 | 378 | 378 | 3,000 |
2004/09/15 | 378 | 378 | 378 | 378 | 1,000 |
2004/09/14 | 385 | 385 | 385 | 385 | 1,000 |
2004/09/13 | 376 | 396 | 376 | 396 | 13,000 |
2004/09/09 | 372 | 378 | 372 | 378 | 3,000 |
2004/09/08 | 375 | 383 | 375 | 380 | 6,000 |
2004/09/07 | 395 | 395 | 395 | 395 | 1,000 |
2004/09/06 | 396 | 396 | 396 | 396 | 1,000 |
2004/09/03 | 385 | 396 | 385 | 396 | 4,000 |
2004/09/01 | 399 | 399 | 399 | 399 | 1,000 |
2004/08/31 | 384 | 400 | 384 | 400 | 28,000 |
2004/08/27 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/26 | 399 | 399 | 399 | 399 | 2,000 |
2004/08/25 | 380 | 389 | 380 | 389 | 5,000 |
2004/08/24 | 378 | 378 | 378 | 378 | 1,000 |
2004/08/23 | 378 | 378 | 378 | 378 | 3,000 |
2004/08/18 | 380 | 380 | 380 | 380 | 4,000 |
2004/08/13 | 370 | 370 | 358 | 358 | 10,000 |
2004/08/12 | 359 | 359 | 359 | 359 | 1,000 |
2004/08/10 | 351 | 351 | 351 | 351 | 1,000 |
2004/08/09 | 343 | 355 | 343 | 355 | 2,000 |
2004/08/06 | 371 | 371 | 368 | 368 | 2,000 |
2004/08/05 | 380 | 380 | 371 | 371 | 4,000 |
2004/08/04 | 380 | 380 | 370 | 380 | 3,000 |
2004/08/03 | 388 | 390 | 388 | 390 | 3,000 |
2004/07/30 | 395 | 400 | 395 | 400 | 4,000 |
2004/07/28 | 395 | 395 | 395 | 395 | 1,000 |
2004/07/27 | 408 | 408 | 408 | 408 | 5,000 |
2004/07/26 | 391 | 410 | 389 | 410 | 12,000 |
2004/07/23 | 401 | 401 | 400 | 400 | 8,000 |
2004/07/22 | 401 | 421 | 401 | 411 | 20,000 |
2004/07/21 | 401 | 403 | 400 | 400 | 18,000 |
2004/07/20 | 415 | 415 | 410 | 410 | 25,000 |
2004/07/16 | 420 | 420 | 415 | 415 | 15,000 |
2004/07/15 | 425 | 425 | 416 | 420 | 50,000 |
2004/07/14 | 402 | 417 | 402 | 417 | 46,000 |
2004/07/13 | 400 | 407 | 395 | 401 | 47,000 |
2004/07/12 | 400 | 400 | 395 | 400 | 27,000 |
2004/07/09 | 391 | 391 | 385 | 390 | 14,000 |
2004/07/08 | 390 | 400 | 390 | 391 | 5,000 |
2004/07/07 | 390 | 390 | 390 | 390 | 8,000 |
2004/07/06 | 399 | 410 | 394 | 399 | 98,000 |
2004/07/05 | 379 | 400 | 379 | 400 | 21,000 |
2004/07/02 | 369 | 380 | 369 | 380 | 10,000 |
2004/07/01 | 364 | 370 | 364 | 370 | 4,000 |
2004/06/29 | 370 | 370 | 370 | 370 | 2,000 |
2004/06/28 | 358 | 370 | 358 | 370 | 15,000 |
2004/06/25 | 355 | 355 | 355 | 355 | 2,000 |
2004/06/24 | 354 | 354 | 354 | 354 | 2,000 |
2004/06/22 | 350 | 350 | 349 | 349 | 5,000 |
2004/06/21 | 349 | 350 | 349 | 349 | 5,000 |
2004/06/18 | 348 | 349 | 343 | 343 | 5,000 |
2004/06/17 | 348 | 348 | 338 | 338 | 3,000 |
2004/06/15 | 342 | 349 | 341 | 349 | 8,000 |
2004/06/14 | 337 | 337 | 337 | 337 | 1,000 |
2004/06/11 | 326 | 335 | 326 | 331 | 5,000 |
2004/06/09 | 323 | 323 | 323 | 323 | 1,000 |
2004/06/08 | 323 | 323 | 320 | 320 | 5,000 |
2004/06/07 | 320 | 320 | 320 | 320 | 2,000 |
2004/06/03 | 320 | 340 | 320 | 340 | 12,000 |
2004/06/01 | 327 | 327 | 315 | 320 | 4,000 |
2004/05/31 | 311 | 311 | 311 | 311 | 1,000 |
2004/05/28 | 328 | 329 | 328 | 329 | 3,000 |
2004/05/27 | 316 | 348 | 316 | 348 | 5,000 |
2004/05/26 | 344 | 344 | 330 | 330 | 4,000 |
2004/05/21 | 308 | 318 | 308 | 313 | 3,000 |
2004/05/20 | 313 | 325 | 303 | 303 | 27,000 |
2004/05/19 | 315 | 315 | 309 | 312 | 20,000 |
2004/05/18 | 312 | 312 | 312 | 312 | 4,000 |
2004/05/17 | 316 | 316 | 311 | 311 | 7,000 |
2004/05/14 | 330 | 330 | 330 | 330 | 3,000 |
2004/05/13 | 330 | 331 | 330 | 331 | 3,000 |
2004/05/12 | 320 | 320 | 320 | 320 | 1,000 |
2004/05/11 | 313 | 313 | 313 | 313 | 3,000 |
2004/05/10 | 318 | 338 | 318 | 320 | 7,000 |
2004/05/07 | 346 | 346 | 346 | 346 | 1,000 |
2004/05/06 | 372 | 372 | 372 | 372 | 1,000 |
2004/04/30 | 347 | 347 | 347 | 347 | 2,000 |
2004/04/28 | 370 | 370 | 370 | 370 | 3,000 |
2004/04/27 | 375 | 375 | 375 | 375 | 4,000 |
2004/04/26 | 380 | 380 | 372 | 372 | 8,000 |
2004/04/23 | 367 | 372 | 357 | 372 | 10,000 |
2004/04/22 | 360 | 360 | 351 | 352 | 7,000 |
2004/04/21 | 345 | 345 | 345 | 345 | 2,000 |
2004/04/20 | 359 | 359 | 359 | 359 | 4,000 |
2004/04/19 | 365 | 365 | 359 | 359 | 2,000 |
2004/04/16 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/15 | 382 | 382 | 358 | 363 | 9,000 |
2004/04/14 | 380 | 380 | 379 | 379 | 3,000 |
2004/04/13 | 390 | 390 | 380 | 380 | 11,000 |
2004/04/12 | 390 | 390 | 384 | 389 | 19,000 |
2004/04/09 | 370 | 377 | 366 | 371 | 24,000 |
2004/04/08 | 356 | 372 | 355 | 370 | 38,000 |
2004/04/07 | 363 | 370 | 357 | 361 | 29,000 |
2004/04/06 | 370 | 370 | 360 | 360 | 17,000 |
2004/04/05 | 347 | 365 | 347 | 365 | 46,000 |
2004/04/02 | 342 | 348 | 342 | 348 | 34,000 |
2004/04/01 | 339 | 348 | 335 | 348 | 23,000 |
2004/03/31 | 348 | 348 | 335 | 339 | 7,000 |
2004/03/30 | 351 | 356 | 350 | 350 | 8,000 |
2004/03/29 | 350 | 355 | 330 | 345 | 18,000 |
2004/03/26 | 355 | 361 | 350 | 350 | 20,000 |
2004/03/25 | 370 | 373 | 350 | 357 | 88,000 |
2004/03/24 | 380 | 380 | 351 | 375 | 106,000 |
2004/03/23 | 311 | 315 | 309 | 315 | 12,000 |
2004/03/19 | 304 | 304 | 304 | 304 | 1,000 |
2004/03/18 | 303 | 303 | 302 | 302 | 10,000 |
2004/03/17 | 302 | 302 | 300 | 302 | 12,000 |
2004/03/16 | 307 | 307 | 302 | 302 | 2,000 |
2004/03/15 | 309 | 309 | 309 | 309 | 2,000 |
2004/03/12 | 310 | 310 | 309 | 309 | 3,000 |
2004/03/11 | 312 | 312 | 310 | 310 | 5,000 |
2004/03/10 | 309 | 312 | 309 | 312 | 8,000 |
2004/03/09 | 296 | 310 | 295 | 310 | 36,000 |
2004/03/05 | 303 | 303 | 295 | 295 | 4,000 |
2004/03/04 | 307 | 307 | 305 | 305 | 3,000 |
2004/03/03 | 307 | 307 | 304 | 304 | 2,000 |
2004/03/02 | 304 | 305 | 302 | 305 | 8,000 |
2004/03/01 | 305 | 305 | 305 | 305 | 9,000 |
2004/02/27 | 303 | 303 | 303 | 303 | 1,000 |
2004/02/26 | 304 | 304 | 304 | 304 | 4,000 |
2004/02/25 | 300 | 300 | 295 | 295 | 8,000 |
2004/02/24 | 306 | 306 | 300 | 302 | 9,000 |
2004/02/23 | 308 | 308 | 306 | 306 | 6,000 |
2004/02/20 | 304 | 310 | 304 | 310 | 10,000 |
2004/02/19 | 304 | 305 | 295 | 305 | 31,000 |
2004/02/18 | 302 | 305 | 299 | 305 | 27,000 |
2004/02/17 | 288 | 298 | 288 | 298 | 28,000 |
2004/02/13 | 290 | 290 | 285 | 285 | 10,000 |
2004/02/12 | 291 | 291 | 291 | 291 | 2,000 |
2004/02/10 | 289 | 290 | 289 | 289 | 21,000 |
2004/02/09 | 285 | 286 | 285 | 286 | 6,000 |
2004/02/06 | 282 | 286 | 282 | 286 | 8,000 |
2004/02/05 | 282 | 283 | 282 | 283 | 12,000 |
2004/02/04 | 285 | 285 | 283 | 283 | 12,000 |
2004/02/03 | 284 | 284 | 283 | 283 | 7,000 |
2004/02/02 | 282 | 283 | 282 | 283 | 32,000 |
2004/01/30 | 288 | 288 | 288 | 288 | 1,000 |
2004/01/29 | 277 | 285 | 277 | 285 | 7,000 |
2004/01/28 | 276 | 280 | 276 | 280 | 15,000 |
2004/01/27 | 274 | 275 | 274 | 275 | 9,000 |
2004/01/26 | 280 | 280 | 275 | 275 | 6,000 |
2004/01/23 | 271 | 271 | 271 | 271 | 5,000 |
2004/01/22 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/20 | 274 | 274 | 268 | 268 | 7,000 |
2004/01/19 | 272 | 275 | 272 | 275 | 3,000 |
2004/01/16 | 271 | 272 | 271 | 272 | 4,000 |
2004/01/15 | 269 | 275 | 269 | 273 | 9,000 |
2004/01/14 | 270 | 273 | 270 | 273 | 5,000 |
2004/01/13 | 268 | 269 | 268 | 269 | 6,000 |
2004/01/09 | 268 | 268 | 265 | 265 | 6,000 |
2004/01/08 | 268 | 268 | 268 | 268 | 2,000 |
2004/01/07 | 268 | 270 | 268 | 270 | 3,000 |
2004/01/06 | 268 | 268 | 268 | 268 | 2,000 |