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 |
|---|---|---|---|---|---|
| 2008/12/30 | 330 | 330 | 328 | 328 | 3,000 |
| 2008/12/29 | 330 | 330 | 328 | 330 | 9,000 |
| 2008/12/26 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/12/25 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/12/24 | 320 | 330 | 320 | 330 | 8,000 |
| 2008/12/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/12/19 | 352 | 352 | 340 | 340 | 8,000 |
| 2008/12/18 | 370 | 370 | 352 | 352 | 8,000 |
| 2008/12/17 | 370 | 370 | 370 | 370 | 6,000 |
| 2008/12/16 | 370 | 370 | 370 | 370 | 5,000 |
| 2008/12/15 | 366 | 389 | 362 | 389 | 22,000 |
| 2008/12/12 | 380 | 381 | 380 | 381 | 5,000 |
| 2008/12/11 | 385 | 385 | 385 | 385 | 5,000 |
| 2008/12/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/12/09 | 372 | 375 | 367 | 375 | 8,000 |
| 2008/12/05 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/12/04 | 370 | 385 | 370 | 377 | 12,000 |
| 2008/12/03 | 390 | 390 | 360 | 374 | 19,000 |
| 2008/12/02 | 410 | 410 | 395 | 395 | 11,000 |
| 2008/12/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/11/28 | 388 | 389 | 385 | 385 | 4,000 |
| 2008/11/27 | 385 | 385 | 380 | 385 | 9,000 |
| 2008/11/26 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/11/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/11/21 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/11/20 | 385 | 385 | 365 | 375 | 24,000 |
| 2008/11/19 | 384 | 385 | 384 | 385 | 8,000 |
| 2008/11/18 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/11/17 | 381 | 381 | 381 | 381 | 2,000 |
| 2008/11/14 | 381 | 381 | 381 | 381 | 4,000 |
| 2008/11/13 | 381 | 381 | 381 | 381 | 14,000 |
| 2008/11/12 | 376 | 381 | 376 | 381 | 7,000 |
| 2008/11/10 | 376 | 376 | 376 | 376 | 4,000 |
| 2008/11/07 | 376 | 376 | 376 | 376 | 3,000 |
| 2008/11/06 | 400 | 400 | 395 | 395 | 5,000 |
| 2008/11/05 | 395 | 406 | 395 | 406 | 2,000 |
| 2008/10/31 | 394 | 405 | 394 | 400 | 13,000 |
| 2008/10/30 | 401 | 401 | 389 | 389 | 7,000 |
| 2008/10/29 | 378 | 388 | 378 | 388 | 7,000 |
| 2008/10/28 | 365 | 380 | 365 | 378 | 16,000 |
| 2008/10/27 | 399 | 399 | 390 | 390 | 14,000 |
| 2008/10/24 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/10/23 | 392 | 397 | 385 | 389 | 14,000 |
| 2008/10/22 | 378 | 392 | 377 | 392 | 6,000 |
| 2008/10/21 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/10/17 | 380 | 380 | 370 | 370 | 3,000 |
| 2008/10/16 | 399 | 399 | 373 | 380 | 16,000 |
| 2008/10/15 | 402 | 402 | 399 | 399 | 2,000 |
| 2008/10/14 | 399 | 399 | 399 | 399 | 8,000 |
| 2008/10/10 | 399 | 399 | 375 | 375 | 2,000 |
| 2008/10/09 | 400 | 405 | 380 | 400 | 20,000 |
| 2008/10/08 | 415 | 415 | 400 | 400 | 35,000 |
| 2008/10/07 | 415 | 425 | 410 | 425 | 6,000 |
| 2008/10/06 | 466 | 466 | 450 | 450 | 5,000 |
| 2008/10/03 | 485 | 485 | 480 | 480 | 15,000 |
| 2008/10/02 | 490 | 490 | 485 | 485 | 14,000 |
| 2008/10/01 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/09/30 | 464 | 480 | 456 | 480 | 14,000 |
| 2008/09/29 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/09/26 | 499 | 499 | 498 | 498 | 3,000 |
| 2008/09/25 | 488 | 488 | 488 | 488 | 1,000 |
| 2008/09/22 | 483 | 488 | 483 | 488 | 2,000 |
| 2008/09/19 | 470 | 474 | 470 | 474 | 6,000 |
| 2008/09/18 | 485 | 485 | 470 | 480 | 8,000 |
| 2008/09/17 | 500 | 500 | 499 | 500 | 6,000 |
| 2008/09/11 | 500 | 500 | 500 | 500 | 6,000 |
| 2008/09/10 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/09/09 | 530 | 530 | 500 | 500 | 4,000 |
| 2008/09/04 | 539 | 540 | 528 | 540 | 10,000 |
| 2008/09/03 | 524 | 544 | 524 | 544 | 10,000 |
| 2008/09/01 | 560 | 560 | 534 | 534 | 3,000 |
| 2008/08/28 | 550 | 550 | 550 | 550 | 8,000 |
| 2008/08/27 | 560 | 560 | 560 | 560 | 12,000 |
| 2008/08/26 | 568 | 568 | 568 | 568 | 1,000 |
| 2008/08/25 | 565 | 565 | 565 | 565 | 19,000 |
| 2008/08/22 | 560 | 560 | 560 | 560 | 15,000 |
| 2008/08/20 | 559 | 570 | 559 | 560 | 7,000 |
| 2008/08/19 | 568 | 570 | 568 | 570 | 8,000 |
| 2008/08/14 | 569 | 569 | 569 | 569 | 1,000 |
| 2008/08/12 | 560 | 571 | 560 | 571 | 2,000 |
| 2008/08/08 | 562 | 590 | 560 | 560 | 22,000 |
| 2008/08/07 | 545 | 554 | 545 | 554 | 5,000 |
| 2008/08/06 | 518 | 538 | 518 | 535 | 14,000 |
| 2008/08/01 | 563 | 563 | 550 | 550 | 9,000 |
| 2008/07/31 | 543 | 553 | 543 | 553 | 11,000 |
| 2008/07/30 | 544 | 544 | 544 | 544 | 2,000 |
| 2008/07/29 | 540 | 546 | 540 | 545 | 9,000 |
| 2008/07/28 | 542 | 543 | 513 | 540 | 12,000 |
| 2008/07/25 | 525 | 533 | 509 | 533 | 13,000 |
| 2008/07/24 | 520 | 535 | 520 | 535 | 7,000 |
| 2008/07/23 | 514 | 520 | 514 | 520 | 13,000 |
| 2008/07/22 | 500 | 504 | 500 | 504 | 7,000 |
| 2008/07/18 | 533 | 540 | 504 | 507 | 11,000 |
| 2008/07/17 | 543 | 543 | 513 | 533 | 11,000 |
| 2008/07/16 | 545 | 545 | 542 | 542 | 2,000 |
| 2008/07/15 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/07/11 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/07/10 | 575 | 575 | 556 | 556 | 3,000 |
| 2008/07/09 | 567 | 575 | 555 | 575 | 6,000 |
| 2008/07/08 | 580 | 591 | 580 | 587 | 9,000 |
| 2008/07/07 | 582 | 582 | 582 | 582 | 1,000 |
| 2008/07/04 | 574 | 574 | 574 | 574 | 2,000 |
| 2008/07/03 | 584 | 584 | 564 | 564 | 2,000 |
| 2008/07/02 | 584 | 584 | 584 | 584 | 5,000 |
| 2008/07/01 | 575 | 575 | 564 | 564 | 4,000 |
| 2008/06/30 | 570 | 575 | 570 | 575 | 3,000 |
| 2008/06/27 | 570 | 570 | 570 | 570 | 7,000 |
| 2008/06/26 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/06/25 | 554 | 560 | 550 | 560 | 10,000 |
| 2008/06/24 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/06/23 | 555 | 555 | 555 | 555 | 4,000 |
| 2008/06/20 | 542 | 550 | 540 | 550 | 7,000 |
| 2008/06/19 | 545 | 560 | 545 | 560 | 12,000 |
| 2008/06/18 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/06/17 | 559 | 559 | 548 | 548 | 4,000 |
| 2008/06/16 | 580 | 580 | 579 | 579 | 3,000 |
| 2008/06/13 | 560 | 570 | 558 | 570 | 13,000 |
| 2008/06/12 | 581 | 585 | 580 | 580 | 12,000 |
| 2008/06/11 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/06/10 | 589 | 590 | 589 | 590 | 3,000 |
| 2008/06/09 | 590 | 590 | 590 | 590 | 2,000 |
| 2008/06/06 | 600 | 600 | 595 | 595 | 4,000 |
| 2008/06/05 | 593 | 601 | 593 | 600 | 42,000 |
| 2008/06/04 | 595 | 595 | 594 | 595 | 6,000 |
| 2008/06/03 | 585 | 595 | 585 | 595 | 3,000 |
| 2008/06/02 | 595 | 595 | 585 | 595 | 4,000 |
| 2008/05/30 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/05/29 | 604 | 604 | 603 | 603 | 3,000 |
| 2008/05/27 | 605 | 606 | 605 | 606 | 6,000 |
| 2008/05/26 | 605 | 605 | 604 | 604 | 8,000 |
| 2008/05/23 | 600 | 600 | 600 | 600 | 4,000 |
| 2008/05/22 | 591 | 610 | 590 | 600 | 14,000 |
| 2008/05/21 | 570 | 590 | 570 | 590 | 17,000 |
| 2008/05/20 | 560 | 570 | 560 | 569 | 6,000 |
| 2008/05/19 | 540 | 550 | 540 | 550 | 9,000 |
| 2008/05/16 | 546 | 546 | 529 | 540 | 30,000 |
| 2008/05/15 | 575 | 575 | 540 | 550 | 37,000 |
| 2008/05/14 | 591 | 612 | 580 | 580 | 10,000 |
| 2008/05/13 | 590 | 590 | 590 | 590 | 4,000 |
| 2008/05/12 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/05/09 | 590 | 590 | 590 | 590 | 10,000 |
| 2008/05/08 | 589 | 590 | 589 | 590 | 12,000 |
| 2008/05/07 | 580 | 590 | 580 | 590 | 2,000 |
| 2008/05/02 | 570 | 570 | 561 | 561 | 3,000 |
| 2008/05/01 | 585 | 585 | 570 | 570 | 5,000 |
| 2008/04/30 | 580 | 590 | 580 | 583 | 4,000 |
| 2008/04/28 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/04/25 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/04/24 | 589 | 589 | 566 | 566 | 9,000 |
| 2008/04/22 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/04/21 | 586 | 590 | 586 | 590 | 2,000 |
| 2008/04/18 | 586 | 586 | 586 | 586 | 5,000 |
| 2008/04/17 | 583 | 586 | 583 | 586 | 3,000 |
| 2008/04/16 | 580 | 580 | 580 | 580 | 3,000 |
| 2008/04/15 | 599 | 599 | 590 | 590 | 8,000 |
| 2008/04/11 | 595 | 600 | 595 | 600 | 4,000 |
| 2008/04/10 | 600 | 600 | 600 | 600 | 5,000 |
| 2008/04/08 | 611 | 620 | 610 | 620 | 8,000 |
| 2008/04/03 | 630 | 631 | 630 | 631 | 3,000 |
| 2008/04/02 | 650 | 650 | 650 | 650 | 5,000 |
| 2008/04/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/03/31 | 631 | 645 | 631 | 640 | 5,000 |
| 2008/03/28 | 649 | 650 | 649 | 650 | 3,000 |
| 2008/03/26 | 660 | 660 | 650 | 650 | 6,000 |
| 2008/03/25 | 651 | 651 | 650 | 650 | 4,000 |
| 2008/03/24 | 660 | 660 | 650 | 650 | 6,000 |
| 2008/03/21 | 640 | 700 | 640 | 700 | 4,000 |
| 2008/03/19 | 629 | 629 | 620 | 620 | 3,000 |
| 2008/03/18 | 630 | 630 | 629 | 629 | 4,000 |
| 2008/03/17 | 640 | 650 | 630 | 630 | 4,000 |
| 2008/03/14 | 660 | 660 | 660 | 660 | 3,000 |
| 2008/03/13 | 670 | 670 | 655 | 655 | 7,000 |
| 2008/03/12 | 685 | 685 | 685 | 685 | 1,000 |
| 2008/03/11 | 662 | 662 | 662 | 662 | 3,000 |
| 2008/03/10 | 680 | 680 | 675 | 675 | 5,000 |
| 2008/03/07 | 682 | 695 | 682 | 695 | 6,000 |
| 2008/03/06 | 676 | 686 | 676 | 682 | 9,000 |
| 2008/03/05 | 676 | 676 | 676 | 676 | 5,000 |
| 2008/03/04 | 699 | 699 | 699 | 699 | 2,000 |
| 2008/03/03 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/02/29 | 695 | 700 | 695 | 700 | 2,000 |
| 2008/02/28 | 698 | 700 | 698 | 700 | 2,000 |
| 2008/02/27 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/02/26 | 694 | 694 | 694 | 694 | 2,000 |
| 2008/02/25 | 684 | 684 | 684 | 684 | 2,000 |
| 2008/02/22 | 698 | 698 | 678 | 684 | 4,000 |
| 2008/02/21 | 686 | 699 | 686 | 699 | 3,000 |
| 2008/02/20 | 697 | 697 | 685 | 685 | 6,000 |
| 2008/02/19 | 670 | 700 | 670 | 700 | 6,000 |
| 2008/02/18 | 650 | 710 | 650 | 710 | 3,000 |
| 2008/02/15 | 640 | 660 | 640 | 660 | 6,000 |
| 2008/02/13 | 630 | 647 | 630 | 637 | 20,000 |
| 2008/02/12 | 630 | 641 | 630 | 630 | 4,000 |
| 2008/02/08 | 640 | 640 | 620 | 629 | 6,000 |
| 2008/02/07 | 655 | 655 | 652 | 652 | 15,000 |
| 2008/02/06 | 653 | 653 | 653 | 653 | 1,000 |
| 2008/02/05 | 653 | 653 | 653 | 653 | 2,000 |
| 2008/02/04 | 661 | 663 | 661 | 663 | 2,000 |
| 2008/02/01 | 656 | 656 | 655 | 655 | 7,000 |
| 2008/01/31 | 646 | 654 | 646 | 654 | 3,000 |
| 2008/01/30 | 660 | 660 | 650 | 650 | 11,000 |
| 2008/01/29 | 601 | 647 | 601 | 645 | 7,000 |
| 2008/01/25 | 602 | 650 | 602 | 630 | 9,000 |
| 2008/01/24 | 572 | 599 | 572 | 599 | 10,000 |
| 2008/01/23 | 560 | 588 | 549 | 570 | 46,000 |
| 2008/01/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/01/21 | 613 | 620 | 613 | 620 | 2,000 |
| 2008/01/18 | 615 | 633 | 615 | 633 | 12,000 |
| 2008/01/17 | 615 | 615 | 615 | 615 | 2,000 |
| 2008/01/16 | 640 | 640 | 630 | 630 | 8,000 |
| 2008/01/15 | 650 | 650 | 640 | 641 | 12,000 |
| 2008/01/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/01/10 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/01/09 | 651 | 660 | 650 | 650 | 6,000 |
| 2008/01/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/01/07 | 665 | 665 | 660 | 660 | 6,000 |
| 2008/01/04 | 661 | 661 | 655 | 655 | 9,000 |