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 |
---|---|---|---|---|---|
2011/12/30 | 276 | 276 | 273 | 273 | 3,000 |
2011/12/27 | 275 | 275 | 275 | 275 | 1,000 |
2011/12/26 | 267 | 267 | 267 | 267 | 5,000 |
2011/12/22 | 270 | 270 | 270 | 270 | 4,000 |
2011/12/21 | 275 | 275 | 275 | 275 | 10,000 |
2011/12/20 | 277 | 277 | 277 | 277 | 1,000 |
2011/12/19 | 277 | 277 | 277 | 277 | 1,000 |
2011/12/16 | 274 | 274 | 273 | 273 | 3,000 |
2011/12/15 | 275 | 275 | 275 | 275 | 2,000 |
2011/12/13 | 275 | 283 | 275 | 283 | 4,000 |
2011/12/09 | 283 | 283 | 283 | 283 | 3,000 |
2011/12/08 | 275 | 283 | 275 | 283 | 3,000 |
2011/12/06 | 273 | 273 | 273 | 273 | 2,000 |
2011/12/05 | 268 | 279 | 268 | 279 | 3,000 |
2011/12/02 | 268 | 268 | 268 | 268 | 12,000 |
2011/11/30 | 260 | 260 | 260 | 260 | 1,000 |
2011/11/29 | 254 | 254 | 254 | 254 | 4,000 |
2011/11/28 | 254 | 254 | 254 | 254 | 4,000 |
2011/11/25 | 255 | 255 | 252 | 252 | 7,000 |
2011/11/24 | 255 | 255 | 255 | 255 | 1,000 |
2011/11/22 | 253 | 255 | 253 | 255 | 2,000 |
2011/11/21 | 253 | 253 | 253 | 253 | 2,000 |
2011/11/18 | 258 | 258 | 258 | 258 | 24,000 |
2011/11/17 | 0 | 0 | 0 | 273 | 0 |
2011/11/16 | 258 | 273 | 252 | 273 | 13,000 |
2011/11/15 | 0 | 0 | 0 | 264 | 0 |
2011/11/14 | 0 | 0 | 0 | 264 | 0 |
2011/11/11 | 261 | 264 | 261 | 264 | 16,000 |
2011/11/10 | 254 | 259 | 252 | 258 | 22,000 |
2011/11/09 | 265 | 265 | 260 | 260 | 4,000 |
2011/11/08 | 268 | 268 | 266 | 266 | 3,000 |
2011/11/07 | 269 | 269 | 269 | 269 | 1,000 |
2011/11/04 | 268 | 268 | 265 | 268 | 6,000 |
2011/11/02 | 270 | 270 | 268 | 268 | 7,000 |
2011/11/01 | 275 | 275 | 274 | 274 | 2,000 |
2011/10/31 | 271 | 272 | 270 | 272 | 5,000 |
2011/10/28 | 275 | 277 | 275 | 277 | 3,000 |
2011/10/27 | 273 | 274 | 273 | 274 | 2,000 |
2011/10/26 | 275 | 275 | 271 | 273 | 7,000 |
2011/10/25 | 280 | 280 | 273 | 273 | 3,000 |
2011/10/24 | 275 | 280 | 275 | 277 | 5,000 |
2011/10/21 | 279 | 281 | 276 | 276 | 8,000 |
2011/10/20 | 282 | 282 | 280 | 280 | 3,000 |
2011/10/19 | 283 | 283 | 283 | 283 | 1,000 |
2011/10/18 | 285 | 285 | 285 | 285 | 2,000 |
2011/10/17 | 286 | 286 | 286 | 286 | 1,000 |
2011/10/14 | 0 | 0 | 0 | 288 | 0 |
2011/10/13 | 0 | 0 | 0 | 288 | 0 |
2011/10/12 | 0 | 0 | 0 | 288 | 0 |
2011/10/11 | 288 | 288 | 288 | 288 | 1,000 |
2011/10/07 | 292 | 292 | 292 | 292 | 6,000 |
2011/10/06 | 290 | 290 | 285 | 290 | 8,000 |
2011/10/05 | 284 | 292 | 284 | 292 | 3,000 |
2011/10/04 | 283 | 285 | 283 | 285 | 2,000 |
2011/10/03 | 295 | 295 | 283 | 287 | 14,000 |
2011/09/30 | 298 | 300 | 298 | 300 | 5,000 |
2011/09/29 | 298 | 298 | 295 | 295 | 4,000 |
2011/09/28 | 275 | 298 | 275 | 298 | 6,000 |
2011/09/27 | 291 | 299 | 291 | 299 | 2,000 |
2011/09/26 | 299 | 299 | 299 | 299 | 1,000 |
2011/09/22 | 295 | 295 | 295 | 295 | 1,000 |
2011/09/21 | 0 | 0 | 0 | 300 | 0 |
2011/09/20 | 0 | 0 | 0 | 300 | 0 |
2011/09/16 | 300 | 300 | 300 | 300 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 299 | 0 |
2011/09/14 | 299 | 299 | 299 | 299 | 3,000 |
2011/09/13 | 291 | 299 | 291 | 299 | 2,000 |
2011/09/12 | 0 | 0 | 0 | 297 | 0 |
2011/09/09 | 297 | 305 | 297 | 297 | 4,000 |
2011/09/08 | 291 | 297 | 289 | 297 | 5,000 |
2011/09/07 | 0 | 0 | 0 | 286 | 0 |
2011/09/06 | 286 | 286 | 286 | 286 | 1,000 |
2011/09/05 | 302 | 302 | 302 | 302 | 1,000 |
2011/09/02 | 310 | 310 | 310 | 310 | 8,000 |
2011/09/01 | 313 | 313 | 313 | 313 | 4,000 |
2011/08/31 | 306 | 306 | 306 | 306 | 1,000 |
2011/08/30 | 306 | 306 | 303 | 303 | 2,000 |
2011/08/29 | 306 | 306 | 306 | 306 | 1,000 |
2011/08/26 | 298 | 306 | 298 | 306 | 3,000 |
2011/08/25 | 287 | 298 | 287 | 298 | 3,000 |
2011/08/24 | 289 | 289 | 287 | 287 | 2,000 |
2011/08/23 | 0 | 0 | 0 | 287 | 0 |
2011/08/22 | 287 | 287 | 287 | 287 | 1,000 |
2011/08/19 | 291 | 292 | 291 | 292 | 2,000 |
2011/08/18 | 0 | 0 | 0 | 298 | 0 |
2011/08/17 | 299 | 299 | 297 | 298 | 5,000 |
2011/08/16 | 305 | 305 | 296 | 298 | 11,000 |
2011/08/15 | 310 | 310 | 310 | 310 | 1,000 |
2011/08/12 | 0 | 0 | 0 | 310 | 0 |
2011/08/11 | 0 | 0 | 0 | 310 | 0 |
2011/08/10 | 303 | 310 | 303 | 310 | 5,000 |
2011/08/09 | 310 | 310 | 292 | 296 | 16,000 |
2011/08/08 | 317 | 317 | 317 | 317 | 1,000 |
2011/08/05 | 322 | 322 | 322 | 322 | 1,000 |
2011/08/04 | 338 | 338 | 324 | 325 | 9,000 |
2011/08/03 | 347 | 347 | 339 | 339 | 4,000 |
2011/08/02 | 0 | 0 | 0 | 344 | 0 |
2011/08/01 | 344 | 344 | 344 | 344 | 1,000 |
2011/07/29 | 0 | 0 | 0 | 338 | 0 |
2011/07/28 | 338 | 338 | 338 | 338 | 9,000 |
2011/07/27 | 330 | 330 | 330 | 330 | 3,000 |
2011/07/26 | 328 | 330 | 328 | 330 | 6,000 |
2011/07/25 | 316 | 320 | 315 | 320 | 5,000 |
2011/07/22 | 313 | 320 | 311 | 320 | 16,000 |
2011/07/21 | 321 | 322 | 311 | 311 | 12,000 |
2011/07/20 | 323 | 323 | 322 | 322 | 7,000 |
2011/07/19 | 328 | 330 | 328 | 330 | 2,000 |
2011/07/15 | 320 | 320 | 320 | 320 | 8,000 |
2011/07/14 | 322 | 322 | 319 | 319 | 2,000 |
2011/07/13 | 330 | 330 | 330 | 330 | 5,000 |
2011/07/12 | 0 | 0 | 0 | 334 | 0 |
2011/07/11 | 334 | 334 | 334 | 334 | 1,000 |
2011/07/08 | 350 | 350 | 350 | 350 | 4,000 |
2011/07/07 | 346 | 346 | 346 | 346 | 1,000 |
2011/07/06 | 355 | 355 | 350 | 350 | 3,000 |
2011/07/05 | 349 | 359 | 349 | 359 | 2,000 |
2011/07/04 | 367 | 367 | 359 | 359 | 4,000 |
2011/07/01 | 367 | 367 | 359 | 359 | 2,000 |
2011/06/30 | 359 | 359 | 359 | 359 | 2,000 |
2011/06/29 | 0 | 0 | 0 | 351 | 0 |
2011/06/28 | 338 | 351 | 338 | 351 | 5,000 |
2011/06/27 | 328 | 342 | 328 | 342 | 7,000 |
2011/06/24 | 320 | 320 | 320 | 320 | 3,000 |
2011/06/23 | 320 | 320 | 320 | 320 | 1,000 |
2011/06/22 | 328 | 328 | 322 | 322 | 4,000 |
2011/06/21 | 314 | 314 | 314 | 314 | 1,000 |
2011/06/20 | 306 | 306 | 306 | 306 | 1,000 |
2011/06/17 | 305 | 306 | 305 | 306 | 2,000 |
2011/06/16 | 301 | 301 | 301 | 301 | 1,000 |
2011/06/15 | 293 | 293 | 293 | 293 | 2,000 |
2011/06/14 | 292 | 292 | 292 | 292 | 3,000 |
2011/06/13 | 317 | 317 | 300 | 300 | 6,000 |
2011/06/10 | 328 | 328 | 325 | 325 | 5,000 |
2011/06/09 | 329 | 329 | 329 | 329 | 1,000 |
2011/06/08 | 341 | 341 | 341 | 341 | 2,000 |
2011/06/07 | 0 | 0 | 0 | 342 | 0 |
2011/06/06 | 342 | 342 | 342 | 342 | 1,000 |
2011/06/03 | 350 | 350 | 342 | 342 | 15,000 |
2011/06/02 | 0 | 0 | 0 | 343 | 0 |
2011/06/01 | 343 | 343 | 343 | 343 | 1,000 |
2011/05/31 | 330 | 330 | 330 | 330 | 1,000 |
2011/05/30 | 323 | 330 | 323 | 330 | 2,000 |
2011/05/27 | 0 | 0 | 0 | 339 | 0 |
2011/05/26 | 339 | 339 | 339 | 339 | 2,000 |
2011/05/25 | 335 | 335 | 335 | 335 | 1,000 |
2011/05/24 | 328 | 328 | 327 | 327 | 2,000 |
2011/05/23 | 330 | 335 | 330 | 335 | 2,000 |
2011/05/20 | 345 | 345 | 345 | 345 | 9,000 |
2011/05/19 | 343 | 343 | 340 | 340 | 12,000 |
2011/05/18 | 345 | 345 | 345 | 345 | 4,000 |
2011/05/17 | 346 | 346 | 345 | 345 | 3,000 |
2011/05/16 | 340 | 340 | 340 | 340 | 2,000 |
2011/05/13 | 342 | 342 | 340 | 340 | 2,000 |
2011/05/12 | 348 | 348 | 348 | 348 | 10,000 |
2011/05/11 | 0 | 0 | 0 | 348 | 0 |
2011/05/10 | 345 | 348 | 345 | 348 | 5,000 |
2011/05/09 | 355 | 355 | 355 | 355 | 5,000 |
2011/05/06 | 348 | 355 | 348 | 355 | 6,000 |
2011/05/02 | 340 | 340 | 340 | 340 | 5,000 |
2011/04/28 | 0 | 0 | 0 | 329 | 0 |
2011/04/27 | 333 | 333 | 329 | 329 | 2,000 |
2011/04/26 | 344 | 344 | 344 | 344 | 1,000 |
2011/04/25 | 340 | 340 | 340 | 340 | 1,000 |
2011/04/22 | 0 | 0 | 0 | 348 | 0 |
2011/04/21 | 332 | 348 | 332 | 348 | 4,000 |
2011/04/20 | 331 | 331 | 329 | 330 | 6,000 |
2011/04/19 | 301 | 301 | 301 | 301 | 1,000 |
2011/04/18 | 293 | 293 | 293 | 293 | 1,000 |
2011/04/15 | 290 | 301 | 290 | 301 | 2,000 |
2011/04/14 | 287 | 290 | 287 | 290 | 4,000 |
2011/04/13 | 287 | 295 | 279 | 295 | 5,000 |
2011/04/12 | 0 | 0 | 0 | 310 | 0 |
2011/04/11 | 310 | 310 | 310 | 310 | 4,000 |
2011/04/08 | 301 | 310 | 301 | 310 | 4,000 |
2011/04/07 | 305 | 315 | 305 | 315 | 7,000 |
2011/04/06 | 310 | 315 | 305 | 310 | 8,000 |
2011/04/05 | 337 | 337 | 315 | 315 | 3,000 |
2011/04/04 | 0 | 0 | 0 | 347 | 0 |
2011/04/01 | 347 | 347 | 347 | 347 | 1,000 |
2011/03/31 | 348 | 348 | 348 | 348 | 2,000 |
2011/03/30 | 349 | 349 | 349 | 349 | 3,000 |
2011/03/29 | 0 | 0 | 0 | 357 | 0 |
2011/03/28 | 357 | 357 | 357 | 357 | 1,000 |
2011/03/25 | 350 | 350 | 350 | 350 | 3,000 |
2011/03/24 | 0 | 0 | 0 | 350 | 0 |
2011/03/23 | 350 | 350 | 350 | 350 | 4,000 |
2011/03/22 | 328 | 336 | 327 | 336 | 11,000 |
2011/03/18 | 320 | 336 | 305 | 305 | 4,000 |
2011/03/17 | 282 | 282 | 282 | 282 | 2,000 |
2011/03/16 | 252 | 290 | 252 | 290 | 9,000 |
2011/03/15 | 305 | 305 | 255 | 260 | 11,000 |
2011/03/14 | 350 | 350 | 335 | 335 | 4,000 |
2011/03/11 | 380 | 380 | 372 | 372 | 5,000 |
2011/03/10 | 382 | 382 | 382 | 382 | 3,000 |
2011/03/09 | 393 | 393 | 393 | 393 | 1,000 |
2011/03/08 | 380 | 396 | 380 | 396 | 6,000 |
2011/03/07 | 379 | 379 | 373 | 378 | 3,000 |
2011/03/04 | 399 | 400 | 384 | 384 | 17,000 |
2011/03/03 | 360 | 375 | 360 | 375 | 8,000 |
2011/03/02 | 362 | 362 | 353 | 353 | 12,000 |
2011/03/01 | 354 | 362 | 354 | 362 | 5,000 |
2011/02/28 | 345 | 350 | 344 | 350 | 7,000 |
2011/02/25 | 331 | 332 | 331 | 332 | 4,000 |
2011/02/24 | 355 | 355 | 355 | 355 | 1,000 |
2011/02/23 | 355 | 355 | 355 | 355 | 3,000 |
2011/02/22 | 369 | 369 | 369 | 369 | 1,000 |
2011/02/21 | 0 | 0 | 0 | 370 | 0 |
2011/02/18 | 365 | 370 | 365 | 370 | 10,000 |
2011/02/17 | 363 | 365 | 363 | 365 | 12,000 |
2011/02/16 | 363 | 369 | 363 | 363 | 10,000 |
2011/02/15 | 355 | 365 | 355 | 365 | 5,000 |
2011/02/14 | 359 | 359 | 350 | 350 | 6,000 |
2011/02/10 | 351 | 351 | 351 | 351 | 6,000 |
2011/02/09 | 0 | 0 | 0 | 351 | 0 |
2011/02/08 | 351 | 351 | 351 | 351 | 1,000 |
2011/02/07 | 344 | 350 | 344 | 350 | 4,000 |
2011/02/04 | 348 | 348 | 340 | 341 | 9,000 |
2011/02/03 | 355 | 363 | 349 | 349 | 22,000 |
2011/02/02 | 340 | 340 | 340 | 340 | 1,000 |
2011/02/01 | 340 | 340 | 340 | 340 | 4,000 |
2011/01/31 | 341 | 341 | 340 | 340 | 2,000 |
2011/01/28 | 345 | 345 | 340 | 340 | 8,000 |
2011/01/27 | 342 | 342 | 342 | 342 | 1,000 |
2011/01/26 | 328 | 336 | 328 | 336 | 4,000 |
2011/01/25 | 320 | 320 | 320 | 320 | 6,000 |
2011/01/24 | 322 | 322 | 320 | 322 | 4,000 |
2011/01/21 | 329 | 329 | 323 | 323 | 9,000 |
2011/01/20 | 337 | 337 | 330 | 331 | 12,000 |
2011/01/19 | 345 | 345 | 340 | 345 | 7,000 |
2011/01/18 | 337 | 345 | 336 | 345 | 15,000 |
2011/01/17 | 311 | 325 | 311 | 321 | 9,000 |
2011/01/14 | 315 | 319 | 315 | 319 | 4,000 |
2011/01/13 | 331 | 331 | 323 | 323 | 3,000 |
2011/01/12 | 351 | 353 | 332 | 332 | 11,000 |
2011/01/11 | 303 | 343 | 302 | 333 | 10,000 |
2011/01/07 | 297 | 305 | 297 | 305 | 7,000 |
2011/01/06 | 290 | 295 | 286 | 294 | 11,000 |
2011/01/05 | 287 | 289 | 287 | 289 | 3,000 |
2011/01/04 | 286 | 287 | 286 | 287 | 2,000 |