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 |
|---|---|---|---|---|---|
| 2010/12/30 | 285 | 286 | 285 | 286 | 3,000 |
| 2010/12/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/12/28 | 281 | 290 | 281 | 282 | 9,000 |
| 2010/12/27 | 289 | 292 | 280 | 280 | 7,000 |
| 2010/12/24 | 288 | 290 | 288 | 289 | 4,000 |
| 2010/12/22 | 295 | 295 | 288 | 288 | 9,000 |
| 2010/12/21 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/12/20 | 294 | 295 | 294 | 295 | 5,000 |
| 2010/12/17 | 295 | 295 | 286 | 286 | 8,000 |
| 2010/12/16 | 299 | 299 | 290 | 290 | 7,000 |
| 2010/12/15 | 300 | 300 | 299 | 299 | 14,000 |
| 2010/12/14 | 306 | 306 | 305 | 305 | 2,000 |
| 2010/12/13 | 287 | 289 | 287 | 289 | 4,000 |
| 2010/12/10 | 288 | 288 | 285 | 286 | 5,000 |
| 2010/12/09 | 284 | 288 | 283 | 288 | 3,000 |
| 2010/12/08 | 284 | 292 | 284 | 292 | 3,000 |
| 2010/12/07 | 284 | 286 | 284 | 284 | 10,000 |
| 2010/12/06 | 281 | 283 | 281 | 283 | 3,000 |
| 2010/12/03 | 280 | 289 | 280 | 289 | 12,000 |
| 2010/12/02 | 295 | 295 | 284 | 284 | 8,000 |
| 2010/12/01 | 271 | 271 | 265 | 271 | 5,000 |
| 2010/11/30 | 271 | 271 | 271 | 271 | 2,000 |
| 2010/11/29 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/11/26 | 278 | 278 | 271 | 271 | 4,000 |
| 2010/11/25 | 280 | 282 | 279 | 279 | 3,000 |
| 2010/11/24 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/11/22 | 264 | 265 | 264 | 264 | 12,000 |
| 2010/11/19 | 272 | 277 | 264 | 266 | 19,000 |
| 2010/11/18 | 263 | 271 | 263 | 271 | 6,000 |
| 2010/11/17 | 264 | 264 | 263 | 263 | 2,000 |
| 2010/11/16 | 274 | 274 | 262 | 262 | 3,000 |
| 2010/11/15 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/11/12 | 265 | 265 | 263 | 263 | 12,000 |
| 2010/11/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/11/10 | 261 | 261 | 261 | 261 | 6,000 |
| 2010/11/09 | 250 | 261 | 250 | 261 | 11,000 |
| 2010/11/08 | 248 | 249 | 248 | 249 | 2,000 |
| 2010/11/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/11/04 | 236 | 236 | 235 | 235 | 5,000 |
| 2010/11/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/11/01 | 249 | 249 | 233 | 240 | 9,000 |
| 2010/10/29 | 0 | 0 | 0 | 245 | 0 |
| 2010/10/28 | 246 | 251 | 244 | 245 | 7,000 |
| 2010/10/27 | 256 | 256 | 252 | 252 | 4,000 |
| 2010/10/26 | 263 | 263 | 256 | 256 | 6,000 |
| 2010/10/25 | 262 | 262 | 261 | 261 | 3,000 |
| 2010/10/22 | 264 | 264 | 262 | 262 | 2,000 |
| 2010/10/21 | 268 | 268 | 266 | 266 | 4,000 |
| 2010/10/20 | 268 | 268 | 268 | 268 | 2,000 |
| 2010/10/19 | 273 | 273 | 270 | 270 | 2,000 |
| 2010/10/18 | 264 | 264 | 262 | 262 | 3,000 |
| 2010/10/15 | 264 | 264 | 264 | 264 | 3,000 |
| 2010/10/14 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/10/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/10/12 | 264 | 264 | 263 | 264 | 8,000 |
| 2010/10/08 | 271 | 272 | 266 | 272 | 4,000 |
| 2010/10/07 | 270 | 270 | 265 | 268 | 4,000 |
| 2010/10/06 | 271 | 271 | 268 | 268 | 4,000 |
| 2010/10/05 | 270 | 272 | 268 | 268 | 8,000 |
| 2010/10/04 | 273 | 278 | 271 | 278 | 3,000 |
| 2010/10/01 | 278 | 278 | 277 | 278 | 4,000 |
| 2010/09/30 | 275 | 280 | 274 | 280 | 12,000 |
| 2010/09/29 | 0 | 0 | 0 | 278 | 0 |
| 2010/09/28 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/09/27 | 278 | 279 | 275 | 276 | 9,000 |
| 2010/09/24 | 274 | 276 | 274 | 276 | 2,000 |
| 2010/09/22 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/09/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/09/17 | 279 | 280 | 279 | 280 | 2,000 |
| 2010/09/16 | 0 | 0 | 0 | 287 | 0 |
| 2010/09/15 | 275 | 287 | 275 | 287 | 4,000 |
| 2010/09/14 | 275 | 280 | 275 | 275 | 4,000 |
| 2010/09/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/09/10 | 278 | 280 | 275 | 275 | 3,000 |
| 2010/09/09 | 273 | 275 | 269 | 275 | 3,000 |
| 2010/09/08 | 274 | 274 | 270 | 270 | 3,000 |
| 2010/09/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/09/06 | 279 | 281 | 272 | 272 | 8,000 |
| 2010/09/03 | 272 | 272 | 271 | 271 | 2,000 |
| 2010/09/02 | 268 | 270 | 268 | 270 | 15,000 |
| 2010/09/01 | 270 | 270 | 270 | 270 | 7,000 |
| 2010/08/31 | 268 | 268 | 268 | 268 | 2,000 |
| 2010/08/30 | 275 | 277 | 275 | 275 | 11,000 |
| 2010/08/27 | 270 | 275 | 270 | 275 | 2,000 |
| 2010/08/26 | 277 | 277 | 275 | 275 | 5,000 |
| 2010/08/25 | 275 | 279 | 270 | 277 | 8,000 |
| 2010/08/24 | 295 | 295 | 282 | 282 | 22,000 |
| 2010/08/23 | 304 | 304 | 300 | 300 | 3,000 |
| 2010/08/20 | 305 | 307 | 305 | 307 | 2,000 |
| 2010/08/19 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/08/18 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/08/17 | 0 | 0 | 0 | 310 | 0 |
| 2010/08/16 | 306 | 310 | 306 | 310 | 3,000 |
| 2010/08/13 | 0 | 0 | 0 | 327 | 0 |
| 2010/08/12 | 327 | 327 | 327 | 327 | 4,000 |
| 2010/08/11 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/08/10 | 334 | 334 | 333 | 333 | 3,000 |
| 2010/08/09 | 339 | 339 | 337 | 337 | 3,000 |
| 2010/08/06 | 339 | 341 | 339 | 341 | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 343 | 0 |
| 2010/08/04 | 338 | 343 | 338 | 343 | 14,000 |
| 2010/08/03 | 337 | 337 | 337 | 337 | 2,000 |
| 2010/08/02 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/07/30 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/07/29 | 328 | 328 | 327 | 327 | 4,000 |
| 2010/07/28 | 326 | 326 | 326 | 326 | 5,000 |
| 2010/07/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/07/26 | 347 | 347 | 342 | 342 | 2,000 |
| 2010/07/23 | 356 | 356 | 349 | 349 | 8,000 |
| 2010/07/22 | 356 | 356 | 356 | 356 | 2,000 |
| 2010/07/21 | 366 | 366 | 366 | 366 | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 377 | 0 |
| 2010/07/16 | 377 | 377 | 377 | 377 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/12 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 361 | 0 |
| 2010/07/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/07/05 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/07/02 | 364 | 364 | 364 | 364 | 6,000 |
| 2010/07/01 | 347 | 347 | 347 | 347 | 2,000 |
| 2010/06/30 | 359 | 359 | 351 | 351 | 4,000 |
| 2010/06/29 | 0 | 0 | 0 | 361 | 0 |
| 2010/06/28 | 366 | 366 | 361 | 361 | 6,000 |
| 2010/06/25 | 366 | 366 | 358 | 358 | 3,000 |
| 2010/06/24 | 366 | 366 | 366 | 366 | 1,000 |
| 2010/06/23 | 370 | 390 | 370 | 382 | 3,000 |
| 2010/06/22 | 0 | 0 | 0 | 380 | 0 |
| 2010/06/21 | 380 | 380 | 380 | 380 | 4,000 |
| 2010/06/18 | 387 | 387 | 380 | 380 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/16 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/06/15 | 379 | 379 | 379 | 379 | 2,000 |
| 2010/06/14 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/06/11 | 371 | 375 | 371 | 372 | 5,000 |
| 2010/06/10 | 370 | 370 | 370 | 370 | 3,000 |
| 2010/06/09 | 362 | 362 | 362 | 362 | 1,000 |
| 2010/06/08 | 364 | 364 | 360 | 360 | 8,000 |
| 2010/06/07 | 360 | 360 | 360 | 360 | 2,000 |
| 2010/06/04 | 0 | 0 | 0 | 380 | 0 |
| 2010/06/03 | 361 | 380 | 361 | 380 | 9,000 |
| 2010/06/02 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/06/01 | 376 | 376 | 361 | 361 | 4,000 |
| 2010/05/31 | 0 | 0 | 0 | 368 | 0 |
| 2010/05/28 | 373 | 373 | 368 | 368 | 9,000 |
| 2010/05/27 | 375 | 376 | 372 | 372 | 8,000 |
| 2010/05/26 | 380 | 380 | 372 | 372 | 6,000 |
| 2010/05/25 | 0 | 0 | 0 | 371 | 0 |
| 2010/05/24 | 372 | 372 | 371 | 371 | 2,000 |
| 2010/05/21 | 390 | 390 | 380 | 380 | 2,000 |
| 2010/05/20 | 390 | 391 | 390 | 390 | 3,000 |
| 2010/05/19 | 410 | 410 | 390 | 390 | 18,000 |
| 2010/05/18 | 412 | 412 | 404 | 404 | 5,000 |
| 2010/05/17 | 412 | 412 | 412 | 412 | 10,000 |
| 2010/05/14 | 401 | 410 | 394 | 402 | 9,000 |
| 2010/05/13 | 399 | 399 | 393 | 393 | 5,000 |
| 2010/05/12 | 390 | 390 | 380 | 380 | 20,000 |
| 2010/05/11 | 372 | 372 | 372 | 372 | 5,000 |
| 2010/05/10 | 370 | 378 | 363 | 370 | 12,000 |
| 2010/05/07 | 369 | 378 | 365 | 378 | 6,000 |
| 2010/05/06 | 388 | 388 | 380 | 385 | 6,000 |
| 2010/04/30 | 398 | 401 | 398 | 401 | 4,000 |
| 2010/04/28 | 0 | 0 | 0 | 410 | 0 |
| 2010/04/27 | 401 | 410 | 401 | 410 | 5,000 |
| 2010/04/26 | 406 | 406 | 398 | 400 | 10,000 |
| 2010/04/23 | 407 | 407 | 406 | 406 | 4,000 |
| 2010/04/22 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/04/21 | 411 | 411 | 411 | 411 | 4,000 |
| 2010/04/20 | 405 | 412 | 400 | 412 | 7,000 |
| 2010/04/19 | 410 | 410 | 405 | 405 | 2,000 |
| 2010/04/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/04/15 | 410 | 410 | 410 | 410 | 6,000 |
| 2010/04/14 | 399 | 400 | 399 | 400 | 6,000 |
| 2010/04/13 | 395 | 395 | 394 | 395 | 9,000 |
| 2010/04/12 | 376 | 394 | 376 | 394 | 4,000 |
| 2010/04/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/04/08 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 370 | 0 |
| 2010/04/06 | 378 | 378 | 370 | 370 | 2,000 |
| 2010/04/05 | 351 | 362 | 351 | 362 | 5,000 |
| 2010/04/02 | 360 | 360 | 356 | 356 | 5,000 |
| 2010/04/01 | 360 | 360 | 360 | 360 | 4,000 |
| 2010/03/31 | 350 | 353 | 350 | 353 | 2,000 |
| 2010/03/30 | 350 | 350 | 350 | 350 | 7,000 |
| 2010/03/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/03/26 | 345 | 350 | 345 | 350 | 8,000 |
| 2010/03/25 | 327 | 330 | 321 | 330 | 4,000 |
| 2010/03/24 | 320 | 321 | 320 | 320 | 7,000 |
| 2010/03/23 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/03/19 | 307 | 310 | 307 | 310 | 4,000 |
| 2010/03/18 | 301 | 301 | 301 | 301 | 10,000 |
| 2010/03/17 | 306 | 306 | 306 | 306 | 5,000 |
| 2010/03/16 | 315 | 320 | 315 | 320 | 6,000 |
| 2010/03/15 | 313 | 313 | 313 | 313 | 2,000 |
| 2010/03/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/03/11 | 315 | 315 | 310 | 310 | 7,000 |
| 2010/03/10 | 316 | 316 | 313 | 315 | 4,000 |
| 2010/03/09 | 309 | 313 | 309 | 313 | 4,000 |
| 2010/03/08 | 305 | 309 | 304 | 309 | 7,000 |
| 2010/03/05 | 305 | 313 | 305 | 313 | 2,000 |
| 2010/03/04 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/03/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/03/02 | 306 | 306 | 306 | 306 | 7,000 |
| 2010/03/01 | 308 | 308 | 306 | 306 | 3,000 |
| 2010/02/26 | 310 | 310 | 302 | 308 | 4,000 |
| 2010/02/25 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/02/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/02/22 | 317 | 317 | 301 | 301 | 4,000 |
| 2010/02/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/02/17 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/02/16 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/02/15 | 300 | 305 | 300 | 301 | 5,000 |
| 2010/02/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2010/02/10 | 300 | 304 | 300 | 300 | 5,000 |
| 2010/02/09 | 302 | 302 | 302 | 302 | 2,000 |
| 2010/02/04 | 323 | 323 | 310 | 310 | 14,000 |
| 2010/02/03 | 313 | 323 | 313 | 323 | 3,000 |
| 2010/02/02 | 320 | 320 | 315 | 315 | 3,000 |
| 2010/02/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/01/29 | 330 | 330 | 320 | 321 | 6,000 |
| 2010/01/28 | 339 | 339 | 336 | 336 | 6,000 |
| 2010/01/27 | 341 | 341 | 340 | 340 | 2,000 |
| 2010/01/26 | 368 | 368 | 368 | 368 | 2,000 |
| 2010/01/25 | 340 | 340 | 340 | 340 | 2,000 |
| 2010/01/22 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/01/21 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/01/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/01/19 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/01/18 | 330 | 330 | 311 | 330 | 4,000 |
| 2010/01/14 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/01/12 | 305 | 310 | 305 | 310 | 6,000 |
| 2010/01/07 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/01/05 | 323 | 325 | 320 | 320 | 3,000 |
| 2010/01/04 | 323 | 323 | 320 | 320 | 2,000 |