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 |
|---|---|---|---|---|---|
| 2006/12/29 | 965 | 970 | 965 | 970 | 2,000 |
| 2006/12/28 | 959 | 970 | 959 | 967 | 9,000 |
| 2006/12/27 | 951 | 960 | 951 | 958 | 12,000 |
| 2006/12/26 | 960 | 968 | 931 | 938 | 27,000 |
| 2006/12/25 | 971 | 971 | 960 | 960 | 15,000 |
| 2006/12/22 | 980 | 990 | 970 | 970 | 19,000 |
| 2006/12/21 | 970 | 975 | 957 | 975 | 51,000 |
| 2006/12/20 | 941 | 971 | 941 | 970 | 53,000 |
| 2006/12/19 | 938 | 938 | 924 | 935 | 19,000 |
| 2006/12/18 | 922 | 928 | 922 | 928 | 6,000 |
| 2006/12/15 | 924 | 925 | 915 | 921 | 28,000 |
| 2006/12/14 | 925 | 930 | 900 | 918 | 44,000 |
| 2006/12/13 | 893 | 920 | 893 | 915 | 136,000 |
| 2006/12/12 | 892 | 892 | 887 | 891 | 8,000 |
| 2006/12/11 | 887 | 892 | 885 | 892 | 12,000 |
| 2006/12/08 | 889 | 890 | 882 | 882 | 11,000 |
| 2006/12/07 | 892 | 893 | 889 | 889 | 23,000 |
| 2006/12/06 | 890 | 891 | 880 | 890 | 11,000 |
| 2006/12/05 | 901 | 901 | 889 | 889 | 15,000 |
| 2006/12/04 | 900 | 903 | 898 | 900 | 23,000 |
| 2006/12/01 | 890 | 899 | 881 | 899 | 15,000 |
| 2006/11/30 | 898 | 901 | 896 | 900 | 25,000 |
| 2006/11/29 | 880 | 890 | 870 | 880 | 16,000 |
| 2006/11/28 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/11/27 | 890 | 892 | 890 | 892 | 4,000 |
| 2006/11/24 | 870 | 879 | 870 | 879 | 3,000 |
| 2006/11/22 | 879 | 879 | 865 | 869 | 13,000 |
| 2006/11/21 | 865 | 879 | 851 | 879 | 11,000 |
| 2006/11/20 | 894 | 894 | 865 | 869 | 8,000 |
| 2006/11/17 | 888 | 890 | 885 | 890 | 20,000 |
| 2006/11/16 | 887 | 900 | 886 | 887 | 10,000 |
| 2006/11/15 | 885 | 889 | 885 | 885 | 9,000 |
| 2006/11/14 | 894 | 894 | 880 | 881 | 7,000 |
| 2006/11/13 | 910 | 917 | 900 | 900 | 15,000 |
| 2006/11/10 | 921 | 921 | 910 | 910 | 9,000 |
| 2006/11/09 | 924 | 924 | 920 | 920 | 6,000 |
| 2006/11/08 | 934 | 934 | 920 | 923 | 4,000 |
| 2006/11/07 | 940 | 940 | 933 | 936 | 10,000 |
| 2006/11/06 | 950 | 950 | 931 | 931 | 6,000 |
| 2006/11/02 | 969 | 969 | 950 | 950 | 2,000 |
| 2006/11/01 | 953 | 960 | 953 | 960 | 9,000 |
| 2006/10/31 | 943 | 953 | 941 | 943 | 12,000 |
| 2006/10/30 | 951 | 955 | 950 | 953 | 10,000 |
| 2006/10/27 | 961 | 968 | 949 | 968 | 11,000 |
| 2006/10/26 | 962 | 979 | 961 | 961 | 15,000 |
| 2006/10/25 | 942 | 970 | 941 | 960 | 29,000 |
| 2006/10/24 | 1,021 | 1,070 | 922 | 922 | 81,000 |
| 2006/10/23 | 948 | 990 | 948 | 990 | 12,000 |
| 2006/10/20 | 916 | 945 | 916 | 945 | 10,000 |
| 2006/10/19 | 887 | 909 | 887 | 909 | 14,000 |
| 2006/10/18 | 879 | 888 | 871 | 888 | 13,000 |
| 2006/10/17 | 880 | 880 | 869 | 869 | 3,000 |
| 2006/10/16 | 864 | 873 | 859 | 862 | 28,000 |
| 2006/10/13 | 870 | 880 | 856 | 858 | 15,000 |
| 2006/10/12 | 859 | 870 | 859 | 870 | 7,000 |
| 2006/10/11 | 881 | 884 | 879 | 879 | 17,000 |
| 2006/10/10 | 878 | 890 | 878 | 881 | 12,000 |
| 2006/10/06 | 884 | 884 | 870 | 870 | 26,000 |
| 2006/10/05 | 884 | 890 | 883 | 889 | 11,000 |
| 2006/10/04 | 902 | 902 | 882 | 882 | 45,000 |
| 2006/10/03 | 901 | 920 | 900 | 901 | 20,000 |
| 2006/10/02 | 886 | 913 | 886 | 910 | 22,000 |
| 2006/09/29 | 883 | 890 | 882 | 882 | 11,000 |
| 2006/09/28 | 879 | 880 | 879 | 880 | 9,000 |
| 2006/09/27 | 871 | 879 | 871 | 879 | 6,000 |
| 2006/09/26 | 879 | 889 | 879 | 879 | 5,000 |
| 2006/09/25 | 910 | 910 | 879 | 879 | 9,000 |
| 2006/09/22 | 920 | 924 | 910 | 910 | 16,000 |
| 2006/09/21 | 868 | 920 | 868 | 910 | 13,000 |
| 2006/09/20 | 882 | 882 | 870 | 878 | 10,000 |
| 2006/09/19 | 902 | 903 | 902 | 902 | 5,000 |
| 2006/09/15 | 909 | 909 | 895 | 900 | 6,000 |
| 2006/09/14 | 904 | 914 | 904 | 914 | 4,000 |
| 2006/09/13 | 919 | 919 | 904 | 904 | 10,000 |
| 2006/09/12 | 905 | 915 | 905 | 915 | 6,000 |
| 2006/09/11 | 926 | 926 | 905 | 905 | 7,000 |
| 2006/09/08 | 931 | 931 | 930 | 930 | 12,000 |
| 2006/09/07 | 940 | 941 | 931 | 941 | 3,000 |
| 2006/09/06 | 943 | 943 | 940 | 941 | 3,000 |
| 2006/09/05 | 950 | 950 | 941 | 941 | 10,000 |
| 2006/09/04 | 954 | 960 | 954 | 955 | 15,000 |
| 2006/09/01 | 986 | 986 | 954 | 954 | 7,000 |
| 2006/08/31 | 977 | 987 | 977 | 987 | 2,000 |
| 2006/08/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/08/28 | 1,020 | 1,020 | 990 | 990 | 6,000 |
| 2006/08/25 | 989 | 1,010 | 980 | 995 | 9,000 |
| 2006/08/24 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/08/23 | 970 | 970 | 970 | 970 | 5,000 |
| 2006/08/22 | 970 | 980 | 960 | 970 | 10,000 |
| 2006/08/21 | 985 | 985 | 970 | 970 | 7,000 |
| 2006/08/18 | 970 | 987 | 970 | 987 | 5,000 |
| 2006/08/17 | 985 | 985 | 970 | 970 | 22,000 |
| 2006/08/16 | 968 | 968 | 950 | 959 | 13,000 |
| 2006/08/15 | 890 | 930 | 890 | 930 | 10,000 |
| 2006/08/14 | 850 | 900 | 850 | 890 | 12,000 |
| 2006/08/11 | 885 | 891 | 870 | 870 | 15,000 |
| 2006/08/10 | 900 | 910 | 890 | 895 | 9,000 |
| 2006/08/09 | 902 | 920 | 890 | 920 | 21,000 |
| 2006/08/08 | 930 | 930 | 912 | 912 | 6,000 |
| 2006/08/07 | 925 | 925 | 924 | 924 | 8,000 |
| 2006/08/04 | 934 | 934 | 925 | 925 | 7,000 |
| 2006/08/03 | 940 | 950 | 933 | 933 | 6,000 |
| 2006/08/01 | 948 | 960 | 948 | 949 | 16,000 |
| 2006/07/31 | 930 | 931 | 929 | 929 | 11,000 |
| 2006/07/28 | 940 | 940 | 890 | 925 | 37,000 |
| 2006/07/27 | 970 | 970 | 970 | 970 | 8,000 |
| 2006/07/26 | 990 | 990 | 930 | 950 | 17,000 |
| 2006/07/25 | 990 | 990 | 980 | 990 | 9,000 |
| 2006/07/21 | 979 | 990 | 971 | 990 | 6,000 |
| 2006/07/20 | 971 | 999 | 970 | 999 | 8,000 |
| 2006/07/19 | 979 | 980 | 930 | 970 | 18,000 |
| 2006/07/18 | 993 | 1,030 | 980 | 980 | 55,000 |
| 2006/07/14 | 987 | 1,000 | 972 | 983 | 15,000 |
| 2006/07/13 | 1,039 | 1,039 | 1,005 | 1,005 | 9,000 |
| 2006/07/12 | 1,056 | 1,056 | 1,005 | 1,025 | 10,000 |
| 2006/07/11 | 1,061 | 1,061 | 1,050 | 1,055 | 8,000 |
| 2006/07/10 | 1,079 | 1,090 | 1,050 | 1,069 | 15,000 |
| 2006/07/07 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 2006/07/06 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 2006/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/07/04 | 1,095 | 1,110 | 1,095 | 1,100 | 9,000 |
| 2006/07/03 | 1,087 | 1,087 | 1,070 | 1,080 | 13,000 |
| 2006/06/30 | 1,100 | 1,100 | 1,089 | 1,090 | 8,000 |
| 2006/06/29 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2006/06/28 | 1,082 | 1,082 | 1,080 | 1,080 | 4,000 |
| 2006/06/27 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 2006/06/26 | 1,119 | 1,119 | 1,081 | 1,100 | 3,000 |
| 2006/06/23 | 1,080 | 1,110 | 1,080 | 1,100 | 7,000 |
| 2006/06/22 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 |
| 2006/06/21 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2006/06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/06/19 | 1,139 | 1,139 | 1,120 | 1,120 | 12,000 |
| 2006/06/16 | 1,100 | 1,182 | 1,100 | 1,120 | 44,000 |
| 2006/06/15 | 1,086 | 1,092 | 1,085 | 1,092 | 5,000 |
| 2006/06/14 | 1,080 | 1,086 | 1,080 | 1,086 | 2,000 |
| 2006/06/13 | 1,095 | 1,100 | 1,090 | 1,100 | 7,000 |
| 2006/06/12 | 1,099 | 1,100 | 1,099 | 1,100 | 16,000 |
| 2006/06/09 | 1,050 | 1,101 | 1,050 | 1,101 | 26,000 |
| 2006/06/08 | 980 | 1,040 | 951 | 1,040 | 33,000 |
| 2006/06/07 | 995 | 1,030 | 960 | 980 | 47,000 |
| 2006/06/06 | 1,090 | 1,090 | 995 | 1,017 | 38,000 |
| 2006/06/05 | 1,090 | 1,093 | 1,086 | 1,090 | 25,000 |
| 2006/06/02 | 1,100 | 1,120 | 1,045 | 1,050 | 20,000 |
| 2006/06/01 | 1,141 | 1,141 | 1,100 | 1,100 | 22,000 |
| 2006/05/31 | 1,150 | 1,160 | 1,120 | 1,130 | 31,000 |
| 2006/05/30 | 1,178 | 1,195 | 1,178 | 1,190 | 7,000 |
| 2006/05/29 | 1,197 | 1,197 | 1,165 | 1,179 | 23,000 |
| 2006/05/26 | 1,233 | 1,233 | 1,150 | 1,189 | 50,000 |
| 2006/05/25 | 1,249 | 1,250 | 1,249 | 1,250 | 9,000 |
| 2006/05/24 | 1,220 | 1,270 | 1,220 | 1,270 | 5,000 |
| 2006/05/23 | 1,280 | 1,300 | 1,270 | 1,280 | 14,000 |
| 2006/05/22 | 1,340 | 1,340 | 1,310 | 1,315 | 13,000 |
| 2006/05/19 | 1,280 | 1,320 | 1,251 | 1,320 | 35,000 |
| 2006/05/18 | 1,336 | 1,336 | 1,297 | 1,300 | 21,000 |
| 2006/05/17 | 1,439 | 1,439 | 1,376 | 1,376 | 20,000 |
| 2006/05/16 | 1,500 | 1,502 | 1,500 | 1,500 | 12,000 |
| 2006/05/15 | 1,526 | 1,526 | 1,500 | 1,500 | 8,000 |
| 2006/05/12 | 1,548 | 1,548 | 1,499 | 1,528 | 33,000 |
| 2006/05/11 | 1,562 | 1,562 | 1,530 | 1,530 | 5,000 |
| 2006/05/10 | 1,510 | 1,540 | 1,510 | 1,532 | 12,000 |
| 2006/05/09 | 1,599 | 1,599 | 1,557 | 1,570 | 6,000 |
| 2006/05/08 | 1,610 | 1,610 | 1,590 | 1,600 | 16,000 |
| 2006/05/02 | 1,620 | 1,620 | 1,570 | 1,600 | 6,000 |
| 2006/05/01 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 |
| 2006/04/28 | 1,649 | 1,650 | 1,610 | 1,610 | 17,000 |
| 2006/04/27 | 1,675 | 1,679 | 1,630 | 1,650 | 24,000 |
| 2006/04/26 | 1,669 | 1,700 | 1,660 | 1,690 | 60,000 |
| 2006/04/25 | 1,601 | 1,650 | 1,601 | 1,642 | 13,000 |
| 2006/04/24 | 1,665 | 1,665 | 1,600 | 1,600 | 9,000 |
| 2006/04/21 | 1,592 | 1,660 | 1,560 | 1,650 | 26,000 |
| 2006/04/20 | 1,576 | 1,600 | 1,576 | 1,591 | 10,000 |
| 2006/04/19 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 |
| 2006/04/18 | 1,555 | 1,630 | 1,555 | 1,630 | 10,000 |
| 2006/04/17 | 1,650 | 1,650 | 1,555 | 1,570 | 20,000 |
| 2006/04/14 | 1,655 | 1,660 | 1,648 | 1,650 | 11,000 |
| 2006/04/13 | 1,702 | 1,702 | 1,630 | 1,641 | 18,000 |
| 2006/04/12 | 1,710 | 1,720 | 1,695 | 1,702 | 45,000 |
| 2006/04/11 | 1,700 | 1,716 | 1,699 | 1,710 | 43,000 |
| 2006/04/10 | 1,650 | 1,699 | 1,650 | 1,687 | 39,000 |
| 2006/04/07 | 1,601 | 1,650 | 1,600 | 1,649 | 41,000 |
| 2006/04/06 | 1,585 | 1,585 | 1,550 | 1,584 | 14,000 |
| 2006/04/05 | 1,551 | 1,551 | 1,525 | 1,525 | 25,000 |
| 2006/04/04 | 1,564 | 1,565 | 1,536 | 1,551 | 19,000 |
| 2006/04/03 | 1,571 | 1,571 | 1,535 | 1,550 | 23,000 |
| 2006/03/31 | 1,510 | 1,560 | 1,510 | 1,560 | 23,000 |
| 2006/03/30 | 1,520 | 1,520 | 1,470 | 1,490 | 15,000 |
| 2006/03/29 | 1,440 | 1,540 | 1,440 | 1,500 | 25,000 |
| 2006/03/28 | 1,419 | 1,450 | 1,415 | 1,440 | 33,000 |
| 2006/03/27 | 1,419 | 1,419 | 1,400 | 1,413 | 25,000 |
| 2006/03/24 | 1,400 | 1,410 | 1,390 | 1,395 | 10,000 |
| 2006/03/23 | 1,400 | 1,410 | 1,397 | 1,398 | 21,000 |
| 2006/03/22 | 1,387 | 1,387 | 1,380 | 1,385 | 12,000 |
| 2006/03/20 | 1,372 | 1,385 | 1,370 | 1,385 | 13,000 |
| 2006/03/17 | 1,361 | 1,365 | 1,361 | 1,362 | 6,000 |
| 2006/03/16 | 1,386 | 1,390 | 1,380 | 1,380 | 7,000 |
| 2006/03/15 | 1,369 | 1,400 | 1,369 | 1,400 | 16,000 |
| 2006/03/14 | 1,380 | 1,389 | 1,370 | 1,385 | 10,000 |
| 2006/03/13 | 1,379 | 1,380 | 1,370 | 1,380 | 12,000 |
| 2006/03/10 | 1,381 | 1,381 | 1,346 | 1,380 | 19,000 |
| 2006/03/09 | 1,350 | 1,371 | 1,349 | 1,371 | 16,000 |
| 2006/03/08 | 1,356 | 1,356 | 1,350 | 1,350 | 9,000 |
| 2006/03/07 | 1,382 | 1,382 | 1,350 | 1,370 | 9,000 |
| 2006/03/06 | 1,382 | 1,382 | 1,382 | 1,382 | 2,000 |
| 2006/03/03 | 1,397 | 1,397 | 1,360 | 1,382 | 8,000 |
| 2006/03/02 | 1,400 | 1,400 | 1,397 | 1,397 | 3,000 |
| 2006/03/01 | 1,350 | 1,379 | 1,350 | 1,370 | 6,000 |
| 2006/02/28 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 |
| 2006/02/27 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 |
| 2006/02/24 | 1,400 | 1,400 | 1,350 | 1,370 | 13,000 |
| 2006/02/23 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 |
| 2006/02/22 | 1,351 | 1,371 | 1,351 | 1,371 | 3,000 |
| 2006/02/21 | 1,248 | 1,350 | 1,248 | 1,350 | 32,000 |
| 2006/02/20 | 1,260 | 1,265 | 1,220 | 1,265 | 20,000 |
| 2006/02/17 | 1,300 | 1,300 | 1,260 | 1,300 | 27,000 |
| 2006/02/16 | 1,360 | 1,360 | 1,280 | 1,300 | 49,000 |
| 2006/02/15 | 1,390 | 1,420 | 1,370 | 1,370 | 52,000 |
| 2006/02/14 | 1,450 | 1,450 | 1,345 | 1,390 | 62,000 |
| 2006/02/13 | 1,541 | 1,542 | 1,500 | 1,500 | 45,000 |
| 2006/02/10 | 1,590 | 1,590 | 1,571 | 1,571 | 9,000 |
| 2006/02/09 | 1,603 | 1,603 | 1,580 | 1,600 | 32,000 |
| 2006/02/08 | 1,602 | 1,615 | 1,599 | 1,600 | 35,000 |
| 2006/02/07 | 1,600 | 1,615 | 1,600 | 1,601 | 12,000 |
| 2006/02/06 | 1,600 | 1,615 | 1,599 | 1,615 | 17,000 |
| 2006/02/03 | 1,601 | 1,620 | 1,600 | 1,620 | 21,000 |
| 2006/02/02 | 1,625 | 1,625 | 1,603 | 1,603 | 17,000 |
| 2006/02/01 | 1,628 | 1,631 | 1,614 | 1,630 | 38,000 |
| 2006/01/31 | 1,625 | 1,644 | 1,625 | 1,628 | 14,000 |
| 2006/01/30 | 1,646 | 1,646 | 1,622 | 1,623 | 24,000 |
| 2006/01/27 | 1,603 | 1,630 | 1,603 | 1,619 | 19,000 |
| 2006/01/26 | 1,624 | 1,640 | 1,600 | 1,602 | 61,000 |
| 2006/01/25 | 1,616 | 1,650 | 1,613 | 1,624 | 27,000 |
| 2006/01/24 | 1,551 | 1,650 | 1,551 | 1,630 | 24,000 |
| 2006/01/23 | 1,550 | 1,590 | 1,550 | 1,550 | 37,000 |
| 2006/01/20 | 1,628 | 1,650 | 1,600 | 1,600 | 47,000 |
| 2006/01/19 | 1,500 | 1,630 | 1,500 | 1,601 | 43,000 |
| 2006/01/18 | 1,650 | 1,650 | 1,380 | 1,533 | 52,000 |
| 2006/01/17 | 1,620 | 1,724 | 1,600 | 1,680 | 45,000 |
| 2006/01/16 | 1,750 | 1,760 | 1,700 | 1,706 | 39,000 |
| 2006/01/13 | 1,775 | 1,775 | 1,724 | 1,770 | 38,000 |
| 2006/01/12 | 1,720 | 1,790 | 1,700 | 1,781 | 30,000 |
| 2006/01/11 | 1,776 | 1,799 | 1,730 | 1,750 | 24,000 |
| 2006/01/10 | 1,801 | 1,801 | 1,770 | 1,775 | 63,000 |
| 2006/01/06 | 1,660 | 1,800 | 1,660 | 1,790 | 213,000 |
| 2006/01/05 | 1,651 | 1,710 | 1,651 | 1,677 | 119,000 |
| 2006/01/04 | 1,630 | 1,709 | 1,600 | 1,709 | 32,000 |