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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,657 | 1,670 | 1,640 | 1,640 | 19,000 |
| 2005/12/29 | 1,690 | 1,700 | 1,640 | 1,657 | 36,000 |
| 2005/12/28 | 1,739 | 1,739 | 1,670 | 1,720 | 25,000 |
| 2005/12/27 | 1,773 | 1,782 | 1,764 | 1,769 | 40,000 |
| 2005/12/26 | 1,790 | 1,790 | 1,750 | 1,770 | 89,000 |
| 2005/12/22 | 1,730 | 1,790 | 1,680 | 1,780 | 89,000 |
| 2005/12/21 | 1,719 | 1,738 | 1,620 | 1,738 | 124,000 |
| 2005/12/20 | 1,580 | 1,700 | 1,530 | 1,660 | 151,000 |
| 2005/12/19 | 1,600 | 1,665 | 1,495 | 1,580 | 206,000 |
| 2005/12/16 | 1,470 | 1,589 | 1,465 | 1,580 | 403,000 |
| 2005/12/15 | 1,296 | 1,390 | 1,296 | 1,389 | 332,000 |
| 2005/12/14 | 1,250 | 1,289 | 1,250 | 1,276 | 75,000 |
| 2005/12/13 | 1,211 | 1,248 | 1,210 | 1,246 | 66,000 |
| 2005/12/12 | 1,193 | 1,210 | 1,188 | 1,205 | 37,000 |
| 2005/12/09 | 1,151 | 1,193 | 1,151 | 1,193 | 48,000 |
| 2005/12/08 | 1,213 | 1,231 | 1,175 | 1,180 | 46,000 |
| 2005/12/07 | 1,267 | 1,280 | 1,231 | 1,231 | 45,000 |
| 2005/12/06 | 1,260 | 1,269 | 1,250 | 1,267 | 97,000 |
| 2005/12/05 | 1,240 | 1,250 | 1,232 | 1,249 | 76,000 |
| 2005/12/02 | 1,199 | 1,230 | 1,192 | 1,222 | 68,000 |
| 2005/12/01 | 1,200 | 1,219 | 1,190 | 1,200 | 50,000 |
| 2005/11/30 | 1,170 | 1,200 | 1,150 | 1,200 | 168,000 |
| 2005/11/29 | 1,100 | 1,136 | 1,100 | 1,136 | 73,000 |
| 2005/11/28 | 1,082 | 1,150 | 1,080 | 1,118 | 81,000 |
| 2005/11/25 | 1,074 | 1,080 | 1,072 | 1,075 | 11,000 |
| 2005/11/24 | 1,071 | 1,079 | 1,071 | 1,075 | 26,000 |
| 2005/11/22 | 1,088 | 1,088 | 1,080 | 1,080 | 9,000 |
| 2005/11/21 | 1,090 | 1,100 | 1,070 | 1,090 | 29,000 |
| 2005/11/18 | 1,080 | 1,100 | 1,070 | 1,090 | 31,000 |
| 2005/11/17 | 1,049 | 1,070 | 1,030 | 1,070 | 11,000 |
| 2005/11/16 | 1,032 | 1,050 | 1,005 | 1,050 | 28,000 |
| 2005/11/15 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 2005/11/14 | 1,090 | 1,090 | 1,080 | 1,088 | 8,000 |
| 2005/11/11 | 1,071 | 1,100 | 1,071 | 1,090 | 57,000 |
| 2005/11/10 | 1,099 | 1,110 | 1,090 | 1,091 | 42,000 |
| 2005/11/09 | 1,068 | 1,100 | 1,053 | 1,091 | 69,000 |
| 2005/11/08 | 1,082 | 1,088 | 1,070 | 1,088 | 26,000 |
| 2005/11/07 | 1,085 | 1,100 | 1,050 | 1,090 | 109,000 |
| 2005/11/04 | 1,050 | 1,100 | 1,050 | 1,088 | 69,000 |
| 2005/11/02 | 995 | 1,035 | 995 | 1,020 | 110,000 |
| 2005/11/01 | 961 | 970 | 955 | 955 | 33,000 |
| 2005/10/31 | 926 | 970 | 926 | 964 | 121,000 |
| 2005/10/28 | 909 | 919 | 909 | 916 | 17,000 |
| 2005/10/27 | 915 | 923 | 904 | 919 | 96,000 |
| 2005/10/26 | 886 | 939 | 886 | 921 | 169,000 |
| 2005/10/25 | 815 | 876 | 805 | 876 | 84,000 |
| 2005/10/24 | 800 | 815 | 800 | 815 | 16,000 |
| 2005/10/21 | 800 | 810 | 791 | 800 | 9,000 |
| 2005/10/20 | 814 | 815 | 814 | 815 | 6,000 |
| 2005/10/18 | 822 | 822 | 810 | 810 | 2,000 |
| 2005/10/17 | 813 | 825 | 813 | 825 | 28,000 |
| 2005/10/14 | 810 | 810 | 805 | 810 | 14,000 |
| 2005/10/13 | 812 | 812 | 810 | 810 | 6,000 |
| 2005/10/12 | 813 | 813 | 810 | 810 | 14,000 |
| 2005/10/11 | 811 | 813 | 805 | 813 | 15,000 |
| 2005/10/07 | 801 | 801 | 800 | 800 | 5,000 |
| 2005/10/06 | 809 | 809 | 794 | 801 | 11,000 |
| 2005/10/05 | 809 | 810 | 809 | 810 | 8,000 |
| 2005/10/04 | 796 | 809 | 796 | 809 | 13,000 |
| 2005/10/03 | 795 | 795 | 794 | 794 | 4,000 |
| 2005/09/30 | 800 | 800 | 790 | 790 | 16,000 |
| 2005/09/29 | 809 | 809 | 800 | 800 | 12,000 |
| 2005/09/28 | 814 | 814 | 794 | 810 | 22,000 |
| 2005/09/27 | 811 | 811 | 800 | 810 | 19,000 |
| 2005/09/26 | 814 | 814 | 810 | 810 | 8,000 |
| 2005/09/22 | 806 | 810 | 780 | 810 | 43,000 |
| 2005/09/21 | 780 | 814 | 780 | 807 | 45,000 |
| 2005/09/20 | 764 | 790 | 763 | 780 | 43,000 |
| 2005/09/16 | 760 | 760 | 755 | 755 | 9,000 |
| 2005/09/15 | 756 | 756 | 756 | 756 | 22,000 |
| 2005/09/14 | 766 | 766 | 749 | 749 | 8,000 |
| 2005/09/13 | 768 | 768 | 767 | 767 | 6,000 |
| 2005/09/12 | 755 | 758 | 750 | 758 | 12,000 |
| 2005/09/09 | 750 | 765 | 750 | 755 | 22,000 |
| 2005/09/08 | 750 | 750 | 745 | 745 | 9,000 |
| 2005/09/07 | 750 | 750 | 745 | 750 | 19,000 |
| 2005/09/06 | 745 | 748 | 745 | 746 | 8,000 |
| 2005/09/05 | 745 | 746 | 741 | 745 | 12,000 |
| 2005/09/02 | 750 | 750 | 745 | 746 | 10,000 |
| 2005/09/01 | 760 | 760 | 740 | 745 | 7,000 |
| 2005/08/31 | 756 | 765 | 750 | 750 | 19,000 |
| 2005/08/30 | 740 | 750 | 740 | 750 | 3,000 |
| 2005/08/29 | 750 | 750 | 740 | 740 | 23,000 |
| 2005/08/26 | 752 | 755 | 740 | 740 | 16,000 |
| 2005/08/25 | 749 | 753 | 741 | 741 | 13,000 |
| 2005/08/24 | 751 | 751 | 741 | 750 | 7,000 |
| 2005/08/23 | 751 | 751 | 751 | 751 | 24,000 |
| 2005/08/22 | 736 | 745 | 736 | 745 | 28,000 |
| 2005/08/19 | 748 | 748 | 732 | 732 | 7,000 |
| 2005/08/18 | 737 | 750 | 733 | 745 | 19,000 |
| 2005/08/17 | 740 | 747 | 739 | 747 | 9,000 |
| 2005/08/16 | 750 | 750 | 745 | 750 | 18,000 |
| 2005/08/15 | 750 | 750 | 746 | 750 | 3,000 |
| 2005/08/12 | 750 | 755 | 745 | 750 | 14,000 |
| 2005/08/11 | 750 | 750 | 745 | 750 | 5,000 |
| 2005/08/10 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/08/09 | 755 | 760 | 750 | 750 | 8,000 |
| 2005/08/08 | 750 | 755 | 730 | 755 | 17,000 |
| 2005/08/05 | 741 | 750 | 721 | 740 | 15,000 |
| 2005/08/04 | 780 | 785 | 710 | 710 | 39,000 |
| 2005/08/03 | 750 | 780 | 750 | 780 | 76,000 |
| 2005/08/02 | 753 | 758 | 741 | 743 | 47,000 |
| 2005/08/01 | 750 | 759 | 749 | 750 | 25,000 |
| 2005/07/29 | 755 | 755 | 745 | 750 | 13,000 |
| 2005/07/28 | 740 | 750 | 740 | 750 | 15,000 |
| 2005/07/27 | 734 | 741 | 734 | 740 | 11,000 |
| 2005/07/26 | 734 | 734 | 730 | 730 | 6,000 |
| 2005/07/25 | 731 | 735 | 731 | 734 | 9,000 |
| 2005/07/22 | 725 | 730 | 725 | 730 | 25,000 |
| 2005/07/21 | 726 | 735 | 721 | 725 | 18,000 |
| 2005/07/20 | 725 | 735 | 719 | 725 | 20,000 |
| 2005/07/19 | 730 | 730 | 720 | 725 | 15,000 |
| 2005/07/15 | 720 | 729 | 720 | 725 | 38,000 |
| 2005/07/14 | 700 | 717 | 699 | 715 | 49,000 |
| 2005/07/13 | 693 | 700 | 693 | 700 | 27,000 |
| 2005/07/12 | 694 | 703 | 690 | 691 | 26,000 |
| 2005/07/11 | 695 | 702 | 694 | 695 | 15,000 |
| 2005/07/08 | 697 | 709 | 697 | 703 | 36,000 |
| 2005/07/07 | 702 | 702 | 684 | 686 | 22,000 |
| 2005/07/06 | 700 | 702 | 700 | 702 | 16,000 |
| 2005/07/05 | 692 | 705 | 690 | 690 | 16,000 |
| 2005/07/04 | 690 | 705 | 690 | 705 | 17,000 |
| 2005/07/01 | 700 | 700 | 685 | 688 | 19,000 |
| 2005/06/30 | 680 | 694 | 680 | 694 | 19,000 |
| 2005/06/29 | 674 | 675 | 670 | 670 | 18,000 |
| 2005/06/28 | 659 | 673 | 659 | 670 | 39,000 |
| 2005/06/27 | 649 | 655 | 649 | 652 | 15,000 |
| 2005/06/24 | 640 | 649 | 640 | 640 | 42,000 |
| 2005/06/23 | 646 | 650 | 640 | 640 | 39,000 |
| 2005/06/22 | 640 | 641 | 640 | 640 | 13,000 |
| 2005/06/21 | 647 | 652 | 640 | 640 | 29,000 |
| 2005/06/20 | 656 | 659 | 649 | 649 | 32,000 |
| 2005/06/17 | 655 | 663 | 652 | 656 | 44,000 |
| 2005/06/16 | 669 | 670 | 653 | 653 | 24,000 |
| 2005/06/15 | 679 | 679 | 664 | 670 | 10,000 |
| 2005/06/14 | 656 | 679 | 656 | 679 | 21,000 |
| 2005/06/13 | 656 | 663 | 651 | 655 | 24,000 |
| 2005/06/10 | 661 | 662 | 651 | 651 | 27,000 |
| 2005/06/09 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/06/08 | 670 | 670 | 661 | 661 | 6,000 |
| 2005/06/07 | 675 | 675 | 665 | 670 | 18,000 |
| 2005/06/06 | 678 | 678 | 670 | 670 | 14,000 |
| 2005/06/03 | 680 | 680 | 675 | 675 | 5,000 |
| 2005/06/02 | 679 | 680 | 677 | 677 | 10,000 |
| 2005/06/01 | 659 | 670 | 650 | 660 | 49,000 |
| 2005/05/31 | 696 | 696 | 676 | 680 | 23,000 |
| 2005/05/30 | 695 | 704 | 691 | 697 | 12,000 |
| 2005/05/27 | 710 | 711 | 710 | 710 | 30,000 |
| 2005/05/26 | 701 | 710 | 700 | 710 | 22,000 |
| 2005/05/25 | 728 | 728 | 711 | 711 | 9,000 |
| 2005/05/24 | 725 | 730 | 717 | 730 | 23,000 |
| 2005/05/23 | 735 | 746 | 715 | 745 | 32,000 |
| 2005/05/20 | 707 | 730 | 707 | 730 | 14,000 |
| 2005/05/19 | 691 | 705 | 690 | 705 | 6,000 |
| 2005/05/18 | 719 | 719 | 680 | 680 | 11,000 |
| 2005/05/17 | 730 | 735 | 700 | 720 | 19,000 |
| 2005/05/16 | 790 | 790 | 740 | 750 | 48,000 |
| 2005/05/13 | 790 | 790 | 770 | 790 | 37,000 |
| 2005/05/12 | 780 | 790 | 775 | 785 | 65,000 |
| 2005/05/11 | 756 | 772 | 755 | 771 | 56,000 |
| 2005/05/10 | 755 | 770 | 750 | 751 | 38,000 |
| 2005/05/09 | 748 | 759 | 745 | 759 | 40,000 |
| 2005/05/06 | 751 | 758 | 747 | 750 | 32,000 |
| 2005/05/02 | 750 | 755 | 746 | 748 | 17,000 |
| 2005/04/28 | 730 | 755 | 730 | 745 | 28,000 |
| 2005/04/27 | 735 | 744 | 730 | 735 | 26,000 |
| 2005/04/26 | 780 | 789 | 735 | 745 | 105,000 |
| 2005/04/25 | 660 | 760 | 660 | 760 | 176,000 |
| 2005/04/22 | 660 | 668 | 660 | 660 | 13,000 |
| 2005/04/21 | 665 | 665 | 642 | 648 | 31,000 |
| 2005/04/20 | 671 | 690 | 670 | 670 | 29,000 |
| 2005/04/19 | 670 | 680 | 669 | 669 | 7,000 |
| 2005/04/18 | 680 | 680 | 660 | 670 | 50,000 |
| 2005/04/15 | 699 | 710 | 691 | 710 | 30,000 |
| 2005/04/14 | 719 | 719 | 701 | 717 | 14,000 |
| 2005/04/13 | 696 | 729 | 690 | 725 | 45,000 |
| 2005/04/12 | 690 | 710 | 690 | 691 | 15,000 |
| 2005/04/11 | 715 | 715 | 710 | 710 | 5,000 |
| 2005/04/08 | 714 | 720 | 714 | 720 | 22,000 |
| 2005/04/07 | 700 | 719 | 700 | 719 | 14,000 |
| 2005/04/06 | 720 | 720 | 701 | 701 | 16,000 |
| 2005/04/05 | 714 | 722 | 695 | 715 | 79,000 |
| 2005/04/04 | 710 | 722 | 700 | 722 | 26,000 |
| 2005/04/01 | 704 | 729 | 700 | 715 | 132,000 |
| 2005/03/31 | 703 | 708 | 683 | 708 | 16,000 |
| 2005/03/30 | 678 | 710 | 678 | 710 | 77,000 |
| 2005/03/29 | 693 | 693 | 680 | 680 | 34,000 |
| 2005/03/28 | 675 | 689 | 670 | 689 | 37,000 |
| 2005/03/25 | 685 | 685 | 670 | 672 | 14,000 |
| 2005/03/24 | 686 | 690 | 672 | 690 | 26,000 |
| 2005/03/23 | 681 | 698 | 671 | 680 | 69,000 |
| 2005/03/22 | 657 | 681 | 652 | 681 | 94,000 |
| 2005/03/18 | 646 | 650 | 643 | 650 | 44,000 |
| 2005/03/17 | 645 | 650 | 643 | 643 | 20,000 |
| 2005/03/16 | 648 | 650 | 643 | 643 | 18,000 |
| 2005/03/15 | 650 | 650 | 640 | 643 | 27,000 |
| 2005/03/14 | 639 | 650 | 638 | 640 | 29,000 |
| 2005/03/11 | 638 | 639 | 627 | 639 | 24,000 |
| 2005/03/10 | 630 | 638 | 625 | 638 | 41,000 |
| 2005/03/09 | 635 | 635 | 625 | 630 | 3,000 |
| 2005/03/08 | 639 | 639 | 630 | 630 | 8,000 |
| 2005/03/07 | 625 | 640 | 625 | 639 | 49,000 |
| 2005/03/04 | 625 | 625 | 618 | 618 | 3,000 |
| 2005/03/03 | 621 | 621 | 608 | 615 | 9,000 |
| 2005/03/02 | 625 | 625 | 620 | 620 | 7,000 |
| 2005/03/01 | 616 | 625 | 610 | 625 | 15,000 |
| 2005/02/28 | 618 | 618 | 608 | 610 | 10,000 |
| 2005/02/25 | 622 | 622 | 610 | 618 | 33,000 |
| 2005/02/24 | 630 | 630 | 624 | 624 | 7,000 |
| 2005/02/23 | 622 | 634 | 622 | 634 | 11,000 |
| 2005/02/22 | 632 | 635 | 625 | 635 | 4,000 |
| 2005/02/21 | 640 | 648 | 630 | 632 | 26,000 |
| 2005/02/18 | 616 | 639 | 616 | 639 | 21,000 |
| 2005/02/17 | 620 | 620 | 608 | 619 | 7,000 |
| 2005/02/16 | 631 | 637 | 621 | 630 | 11,000 |
| 2005/02/15 | 629 | 631 | 625 | 630 | 16,000 |
| 2005/02/14 | 631 | 640 | 618 | 629 | 16,000 |
| 2005/02/10 | 640 | 640 | 627 | 627 | 13,000 |
| 2005/02/09 | 635 | 645 | 631 | 640 | 12,000 |
| 2005/02/08 | 640 | 641 | 630 | 635 | 25,000 |
| 2005/02/07 | 657 | 665 | 645 | 660 | 48,000 |
| 2005/02/04 | 606 | 644 | 606 | 644 | 90,000 |
| 2005/02/03 | 605 | 605 | 595 | 604 | 22,000 |
| 2005/02/02 | 599 | 612 | 593 | 605 | 27,000 |
| 2005/02/01 | 599 | 600 | 590 | 592 | 17,000 |
| 2005/01/31 | 582 | 586 | 566 | 578 | 27,000 |
| 2005/01/28 | 589 | 599 | 586 | 586 | 22,000 |
| 2005/01/27 | 590 | 600 | 571 | 599 | 34,000 |
| 2005/01/26 | 596 | 605 | 590 | 592 | 32,000 |
| 2005/01/25 | 610 | 610 | 596 | 596 | 22,000 |
| 2005/01/24 | 602 | 618 | 598 | 618 | 20,000 |
| 2005/01/21 | 606 | 615 | 602 | 602 | 17,000 |
| 2005/01/20 | 626 | 626 | 601 | 625 | 30,000 |
| 2005/01/19 | 620 | 636 | 620 | 629 | 46,000 |
| 2005/01/18 | 640 | 685 | 617 | 630 | 171,000 |
| 2005/01/17 | 620 | 640 | 609 | 630 | 155,000 |
| 2005/01/14 | 570 | 599 | 561 | 599 | 76,000 |
| 2005/01/13 | 570 | 590 | 565 | 570 | 49,000 |
| 2005/01/12 | 549 | 575 | 549 | 569 | 67,000 |
| 2005/01/11 | 526 | 550 | 526 | 549 | 21,000 |
| 2005/01/07 | 523 | 524 | 520 | 521 | 41,000 |
| 2005/01/06 | 507 | 522 | 506 | 522 | 43,000 |
| 2005/01/05 | 517 | 517 | 510 | 510 | 21,000 |
| 2005/01/04 | 502 | 511 | 501 | 508 | 11,000 |