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
2007/12/28 661 661 661 661 2,000
2007/12/27 670 671 661 661 7,000
2007/12/26 670 677 670 677 2,000
2007/12/25 690 690 660 660 10,000
2007/12/21 660 660 660 660 2,000
2007/12/20 670 670 660 660 9,000
2007/12/19 670 670 670 670 2,000
2007/12/18 666 670 665 670 6,000
2007/12/17 675 675 675 675 2,000
2007/12/14 697 697 680 681 14,000
2007/12/13 700 710 700 700 8,000
2007/12/12 700 700 700 700 11,000
2007/12/11 699 705 699 700 7,000
2007/12/10 702 702 683 685 10,000
2007/12/07 669 695 669 695 14,000
2007/12/06 665 670 660 670 8,000
2007/12/04 709 709 650 650 14,000
2007/12/03 690 690 690 690 1,000
2007/11/30 648 691 648 691 48,000
2007/11/29 650 650 645 648 9,000
2007/11/28 650 650 636 636 5,000
2007/11/27 650 650 650 650 4,000
2007/11/26 656 660 650 650 7,000
2007/11/22 659 660 652 654 15,000
2007/11/21 660 660 660 660 3,000
2007/11/20 670 670 650 670 5,000
2007/11/19 671 671 670 670 9,000
2007/11/16 681 681 670 670 10,000
2007/11/15 679 680 670 670 13,000
2007/11/14 682 686 675 675 11,000
2007/11/13 699 700 678 678 4,000
2007/11/12 685 685 675 675 3,000
2007/11/09 700 700 680 700 22,000
2007/11/08 700 719 695 710 19,000
2007/11/07 802 802 735 735 15,000
2007/11/06 780 795 780 795 3,000
2007/11/05 796 800 780 790 7,000
2007/11/02 800 800 795 795 3,000
2007/11/01 810 810 810 810 3,000
2007/10/31 795 795 790 790 4,000
2007/10/30 802 802 802 802 3,000
2007/10/29 800 800 800 800 1,000
2007/10/26 810 810 802 802 8,000
2007/10/25 806 806 804 804 9,000
2007/10/24 806 806 805 805 2,000
2007/10/23 809 809 800 800 6,000
2007/10/19 822 822 822 822 2,000
2007/10/18 822 822 822 822 2,000
2007/10/17 800 801 799 801 15,000
2007/10/16 811 811 811 811 6,000
2007/10/15 802 845 802 831 12,000
2007/10/12 815 815 800 800 4,000
2007/10/11 815 815 815 815 1,000
2007/10/10 834 834 821 821 3,000
2007/10/09 830 834 830 834 11,000
2007/10/05 814 814 810 810 4,000
2007/10/04 815 820 810 814 12,000
2007/10/03 820 820 815 816 7,000
2007/10/02 835 835 818 818 5,000
2007/10/01 815 815 815 815 2,000
2007/09/28 825 830 825 825 10,000
2007/09/27 810 810 810 810 2,000
2007/09/26 810 810 790 800 10,000
2007/09/21 820 820 805 810 7,000
2007/09/20 801 808 800 800 5,000
2007/09/19 805 808 805 808 4,000
2007/09/18 815 815 805 805 4,000
2007/09/14 800 805 800 805 9,000
2007/09/13 803 805 803 805 4,000
2007/09/12 819 819 819 819 4,000
2007/09/11 799 799 799 799 1,000
2007/09/10 791 791 791 791 1,000
2007/09/07 805 805 797 800 10,000
2007/09/06 804 805 804 805 5,000
2007/09/05 805 809 805 805 7,000
2007/09/04 796 804 796 804 3,000
2007/09/03 807 809 800 800 4,000
2007/08/31 801 809 801 805 5,000
2007/08/30 801 801 791 791 3,000
2007/08/28 811 811 811 811 1,000
2007/08/27 824 831 824 831 4,000
2007/08/24 805 820 805 820 5,000
2007/08/23 815 816 815 815 6,000
2007/08/22 806 806 805 805 5,000
2007/08/21 792 810 792 805 7,000
2007/08/20 802 820 800 800 12,000
2007/08/17 821 830 802 802 8,000
2007/08/16 839 850 811 811 15,000
2007/08/15 856 856 850 852 8,000
2007/08/14 881 885 866 876 9,000
2007/08/13 880 880 880 880 2,000
2007/08/10 871 883 860 860 10,000
2007/08/09 868 874 856 861 39,000
2007/08/08 980 980 888 898 31,000
2007/08/07 985 985 985 985 7,000
2007/08/06 971 972 971 972 15,000
2007/08/03 986 986 972 972 9,000
2007/08/02 991 999 991 999 4,000
2007/08/01 999 999 990 990 5,000
2007/07/31 985 993 983 993 6,000
2007/07/30 975 980 975 980 4,000
2007/07/27 988 988 972 975 8,000
2007/07/26 1,005 1,006 998 998 19,000
2007/07/25 1,019 1,020 1,002 1,002 14,000
2007/07/24 1,026 1,035 1,025 1,033 10,000
2007/07/23 1,020 1,022 1,020 1,020 10,000
2007/07/20 1,023 1,023 1,020 1,020 5,000
2007/07/19 1,030 1,033 1,021 1,021 10,000
2007/07/18 1,021 1,030 1,021 1,026 7,000
2007/07/17 1,011 1,030 1,011 1,017 5,000
2007/07/13 1,050 1,050 1,050 1,050 11,000
2007/07/12 1,060 1,070 1,051 1,051 17,000
2007/07/11 1,069 1,069 1,051 1,051 10,000
2007/07/10 1,065 1,070 1,055 1,069 20,000
2007/07/09 1,026 1,055 1,025 1,055 35,000
2007/07/06 1,030 1,035 1,025 1,035 9,000
2007/07/05 1,027 1,035 1,021 1,030 12,000
2007/07/04 1,006 1,030 1,006 1,028 82,000
2007/07/03 1,017 1,017 1,015 1,015 12,000
2007/07/02 1,017 1,017 1,015 1,015 7,000
2007/06/29 1,014 1,015 1,003 1,012 17,000
2007/06/28 1,014 1,014 1,014 1,014 2,000
2007/06/27 1,015 1,015 1,014 1,014 5,000
2007/06/26 1,014 1,014 1,010 1,013 4,000
2007/06/25 989 1,009 989 1,000 9,000
2007/06/22 989 989 980 985 11,000
2007/06/21 1,006 1,006 986 986 12,000
2007/06/20 992 992 986 986 9,000
2007/06/19 1,015 1,015 1,000 1,000 4,000
2007/06/18 1,009 1,015 1,008 1,013 12,000
2007/06/15 997 1,007 997 1,000 9,000
2007/06/14 973 992 973 992 14,000
2007/06/13 965 976 965 976 13,000
2007/06/12 956 968 956 968 9,000
2007/06/11 947 951 947 951 8,000
2007/06/08 947 951 946 946 10,000
2007/06/07 954 954 945 953 13,000
2007/06/06 960 968 950 956 34,000
2007/06/05 986 986 970 970 16,000
2007/06/04 990 990 990 990 1,000
2007/06/01 994 994 984 990 6,000
2007/05/31 990 990 990 990 2,000
2007/05/30 978 985 978 985 5,000
2007/05/29 990 990 985 985 8,000
2007/05/28 990 996 985 985 6,000
2007/05/25 991 995 981 981 7,000
2007/05/24 992 998 970 990 59,000
2007/05/23 961 1,050 961 1,010 77,000
2007/05/22 963 965 960 960 18,000
2007/05/21 960 980 960 970 6,000
2007/05/18 986 990 960 960 10,000
2007/05/17 950 976 950 976 15,000
2007/05/16 969 969 960 960 4,000
2007/05/15 974 979 970 979 10,000
2007/05/14 980 985 975 975 19,000
2007/05/11 979 983 970 980 17,000
2007/05/09 977 990 976 989 19,000
2007/05/08 985 990 978 978 20,000
2007/05/07 979 981 979 980 13,000
2007/05/02 979 980 970 975 21,000
2007/05/01 980 1,001 980 980 22,000
2007/04/27 1,017 1,017 959 961 43,000
2007/04/26 935 1,025 918 1,015 95,000
2007/04/25 926 935 925 925 13,000
2007/04/24 925 925 920 925 16,000
2007/04/23 928 928 927 927 3,000
2007/04/20 950 950 940 940 9,000
2007/04/19 950 950 950 950 7,000
2007/04/18 950 950 950 950 1,000
2007/04/17 950 956 940 956 4,000
2007/04/16 974 974 960 960 5,000
2007/04/13 980 980 960 964 13,000
2007/04/12 984 984 982 982 3,000
2007/04/10 998 998 983 983 2,000
2007/04/09 1,000 1,005 999 1,000 30,000
2007/04/06 1,000 1,001 1,000 1,000 6,000
2007/04/05 981 981 970 970 10,000
2007/04/04 985 985 975 980 11,000
2007/04/03 990 1,000 989 1,000 13,000
2007/04/02 1,000 1,000 1,000 1,000 1,000
2007/03/30 997 997 997 997 3,000
2007/03/29 995 995 980 981 12,000
2007/03/28 1,005 1,005 995 1,000 16,000
2007/03/27 1,017 1,017 1,005 1,016 6,000
2007/03/26 1,000 1,021 994 1,020 61,000
2007/03/23 1,012 1,012 1,008 1,012 15,000
2007/03/22 1,031 1,031 1,010 1,010 21,000
2007/03/20 1,020 1,020 1,010 1,012 9,000
2007/03/19 1,014 1,020 1,002 1,020 16,000
2007/03/16 1,022 1,023 1,005 1,015 25,000
2007/03/15 1,069 1,069 1,032 1,041 28,000
2007/03/14 1,096 1,096 1,050 1,069 10,000
2007/03/13 1,126 1,126 1,082 1,102 7,000
2007/03/12 1,135 1,135 1,112 1,112 7,000
2007/03/09 1,072 1,095 1,072 1,095 6,000
2007/03/08 1,051 1,070 1,051 1,070 14,000
2007/03/07 1,095 1,095 1,051 1,051 10,000
2007/03/06 1,022 1,050 1,020 1,035 14,000
2007/03/05 1,000 1,018 982 982 51,000
2007/03/02 1,099 1,099 1,051 1,070 20,000
2007/03/01 1,160 1,160 1,065 1,095 38,000
2007/02/28 992 1,120 992 1,120 57,000
2007/02/27 1,180 1,192 1,160 1,172 33,000
2007/02/26 1,110 1,190 1,110 1,160 50,000
2007/02/23 1,064 1,100 1,050 1,090 40,000
2007/02/22 1,019 1,044 1,019 1,044 29,000
2007/02/21 995 1,020 995 1,006 20,000
2007/02/20 997 999 985 985 12,000
2007/02/19 989 989 980 989 12,000
2007/02/16 973 984 966 984 21,000
2007/02/15 979 979 961 976 10,000
2007/02/14 978 987 961 961 15,000
2007/02/13 975 978 975 978 6,000
2007/02/09 979 979 966 979 10,000
2007/02/08 973 983 965 983 11,000
2007/02/07 975 980 975 975 19,000
2007/02/06 952 975 948 975 13,000
2007/02/05 961 962 953 958 16,000
2007/02/02 956 961 954 961 13,000
2007/02/01 950 964 945 946 26,000
2007/01/31 974 974 936 940 30,000
2007/01/30 964 973 960 967 14,000
2007/01/29 968 968 965 965 8,000
2007/01/26 969 970 965 967 12,000
2007/01/25 975 975 974 974 3,000
2007/01/24 970 990 961 961 27,000
2007/01/23 998 998 970 970 14,000
2007/01/22 987 1,000 981 982 18,000
2007/01/19 962 970 962 970 18,000
2007/01/18 951 961 951 961 8,000
2007/01/17 946 953 946 950 10,000
2007/01/16 960 960 946 946 10,000
2007/01/15 967 967 956 960 14,000
2007/01/12 951 954 941 950 12,000
2007/01/11 946 949 936 949 8,000
2007/01/10 943 951 943 946 10,000
2007/01/09 936 960 935 955 14,000
2007/01/05 965 965 930 930 22,000
2007/01/04 971 973 970 970 13,000

このページの先頭へ