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 |
---|---|---|---|---|---|
2013/12/30 | 423 | 424 | 422 | 424 | 6,000 |
2013/12/27 | 419 | 419 | 411 | 415 | 7,000 |
2013/12/26 | 414 | 420 | 414 | 420 | 3,000 |
2013/12/25 | 410 | 412 | 410 | 412 | 14,000 |
2013/12/24 | 410 | 412 | 409 | 409 | 33,000 |
2013/12/20 | 413 | 413 | 410 | 412 | 18,000 |
2013/12/19 | 412 | 417 | 412 | 412 | 20,000 |
2013/12/18 | 417 | 418 | 409 | 412 | 9,000 |
2013/12/17 | 410 | 410 | 410 | 410 | 2,000 |
2013/12/16 | 415 | 415 | 408 | 410 | 12,000 |
2013/12/13 | 420 | 420 | 413 | 413 | 8,000 |
2013/12/12 | 414 | 415 | 413 | 415 | 4,000 |
2013/12/11 | 419 | 421 | 415 | 421 | 12,000 |
2013/12/10 | 418 | 419 | 415 | 419 | 10,000 |
2013/12/09 | 425 | 425 | 418 | 418 | 7,000 |
2013/12/06 | 420 | 420 | 418 | 418 | 7,000 |
2013/12/05 | 421 | 421 | 419 | 419 | 3,000 |
2013/12/04 | 421 | 421 | 418 | 421 | 4,000 |
2013/12/03 | 420 | 421 | 418 | 421 | 20,000 |
2013/12/02 | 414 | 414 | 412 | 414 | 7,000 |
2013/11/29 | 410 | 412 | 410 | 412 | 3,000 |
2013/11/27 | 405 | 405 | 404 | 404 | 3,000 |
2013/11/26 | 410 | 410 | 408 | 408 | 8,000 |
2013/11/25 | 412 | 412 | 412 | 412 | 1,000 |
2013/11/22 | 410 | 414 | 410 | 410 | 4,000 |
2013/11/21 | 402 | 410 | 402 | 410 | 4,000 |
2013/11/20 | 403 | 410 | 403 | 404 | 3,000 |
2013/11/19 | 408 | 408 | 408 | 408 | 1,000 |
2013/11/15 | 406 | 407 | 402 | 406 | 14,000 |
2013/11/13 | 396 | 406 | 396 | 406 | 6,000 |
2013/11/12 | 392 | 400 | 392 | 395 | 7,000 |
2013/11/08 | 395 | 395 | 395 | 395 | 3,000 |
2013/11/07 | 410 | 410 | 403 | 403 | 3,000 |
2013/11/06 | 400 | 402 | 400 | 400 | 4,000 |
2013/11/01 | 425 | 428 | 412 | 412 | 9,000 |
2013/10/31 | 420 | 423 | 420 | 420 | 4,000 |
2013/10/30 | 410 | 420 | 409 | 420 | 49,000 |
2013/10/29 | 413 | 416 | 413 | 413 | 6,000 |
2013/10/28 | 419 | 419 | 408 | 408 | 2,000 |
2013/10/25 | 401 | 415 | 401 | 408 | 9,000 |
2013/10/23 | 411 | 418 | 409 | 409 | 3,000 |
2013/10/22 | 414 | 416 | 414 | 416 | 10,000 |
2013/10/21 | 409 | 418 | 407 | 415 | 9,000 |
2013/10/18 | 404 | 409 | 403 | 409 | 15,000 |
2013/10/17 | 403 | 403 | 403 | 403 | 2,000 |
2013/10/16 | 387 | 387 | 387 | 387 | 6,000 |
2013/10/15 | 403 | 403 | 395 | 395 | 3,000 |
2013/10/11 | 408 | 409 | 401 | 401 | 9,000 |
2013/10/09 | 402 | 402 | 398 | 400 | 3,000 |
2013/10/08 | 373 | 387 | 373 | 387 | 17,000 |
2013/10/07 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/04 | 400 | 400 | 389 | 389 | 3,000 |
2013/10/03 | 398 | 400 | 398 | 400 | 2,000 |
2013/10/02 | 411 | 419 | 390 | 390 | 21,000 |
2013/10/01 | 379 | 410 | 379 | 402 | 26,000 |
2013/09/30 | 378 | 378 | 375 | 375 | 4,000 |
2013/09/27 | 361 | 370 | 361 | 362 | 9,000 |
2013/09/25 | 364 | 369 | 364 | 369 | 8,000 |
2013/09/24 | 377 | 377 | 377 | 377 | 6,000 |
2013/09/20 | 360 | 367 | 360 | 367 | 5,000 |
2013/09/19 | 362 | 370 | 355 | 360 | 8,000 |
2013/09/18 | 372 | 372 | 356 | 362 | 8,000 |
2013/09/17 | 356 | 356 | 356 | 356 | 2,000 |
2013/09/13 | 355 | 355 | 355 | 355 | 2,000 |
2013/09/12 | 352 | 354 | 352 | 352 | 5,000 |
2013/09/11 | 352 | 352 | 352 | 352 | 2,000 |
2013/09/10 | 360 | 361 | 350 | 350 | 13,000 |
2013/09/09 | 360 | 360 | 360 | 360 | 2,000 |
2013/09/06 | 360 | 360 | 360 | 360 | 3,000 |
2013/09/05 | 360 | 360 | 360 | 360 | 3,000 |
2013/09/03 | 360 | 360 | 360 | 360 | 10,000 |
2013/09/02 | 360 | 360 | 360 | 360 | 2,000 |
2013/08/30 | 364 | 364 | 364 | 364 | 1,000 |
2013/08/29 | 359 | 359 | 358 | 358 | 2,000 |
2013/08/27 | 355 | 362 | 355 | 362 | 3,000 |
2013/08/26 | 363 | 363 | 363 | 363 | 1,000 |
2013/08/21 | 361 | 361 | 347 | 347 | 2,000 |
2013/08/20 | 369 | 369 | 369 | 369 | 1,000 |
2013/08/19 | 369 | 369 | 368 | 369 | 35,000 |
2013/08/16 | 369 | 369 | 369 | 369 | 1,000 |
2013/08/15 | 360 | 369 | 360 | 369 | 4,000 |
2013/08/13 | 353 | 353 | 353 | 353 | 2,000 |
2013/08/09 | 350 | 350 | 350 | 350 | 1,000 |
2013/08/05 | 353 | 353 | 352 | 352 | 10,000 |
2013/08/02 | 352 | 352 | 352 | 352 | 12,000 |
2013/08/01 | 350 | 355 | 350 | 352 | 12,000 |
2013/07/31 | 347 | 350 | 347 | 350 | 4,000 |
2013/07/30 | 340 | 340 | 340 | 340 | 2,000 |
2013/07/26 | 345 | 345 | 342 | 342 | 2,000 |
2013/07/25 | 346 | 346 | 346 | 346 | 3,000 |
2013/07/24 | 346 | 346 | 346 | 346 | 1,000 |
2013/07/23 | 349 | 349 | 347 | 347 | 2,000 |
2013/07/19 | 361 | 361 | 343 | 351 | 10,000 |
2013/07/18 | 362 | 362 | 361 | 361 | 2,000 |
2013/07/17 | 351 | 351 | 346 | 346 | 6,000 |
2013/07/16 | 371 | 371 | 356 | 356 | 4,000 |
2013/07/12 | 355 | 355 | 355 | 355 | 1,000 |
2013/07/09 | 351 | 356 | 351 | 356 | 4,000 |
2013/07/08 | 350 | 358 | 350 | 352 | 5,000 |
2013/07/05 | 350 | 355 | 350 | 350 | 5,000 |
2013/07/04 | 350 | 358 | 350 | 350 | 5,000 |
2013/07/03 | 361 | 361 | 350 | 350 | 2,000 |
2013/07/02 | 349 | 352 | 345 | 345 | 15,000 |
2013/06/28 | 341 | 341 | 341 | 341 | 1,000 |
2013/06/27 | 340 | 340 | 340 | 340 | 1,000 |
2013/06/26 | 350 | 350 | 350 | 350 | 1,000 |
2013/06/24 | 351 | 351 | 351 | 351 | 1,000 |
2013/06/21 | 337 | 344 | 337 | 344 | 10,000 |
2013/06/20 | 337 | 344 | 337 | 344 | 3,000 |
2013/06/19 | 332 | 332 | 332 | 332 | 1,000 |
2013/06/18 | 335 | 335 | 331 | 331 | 6,000 |
2013/06/17 | 339 | 339 | 332 | 332 | 2,000 |
2013/06/14 | 342 | 342 | 342 | 342 | 1,000 |
2013/06/12 | 355 | 355 | 350 | 350 | 2,000 |
2013/06/10 | 351 | 355 | 351 | 355 | 3,000 |
2013/06/07 | 345 | 355 | 337 | 350 | 44,000 |
2013/06/06 | 359 | 359 | 359 | 359 | 3,000 |
2013/06/05 | 368 | 375 | 368 | 375 | 3,000 |
2013/06/04 | 361 | 368 | 361 | 368 | 2,000 |
2013/05/31 | 370 | 380 | 370 | 372 | 9,000 |
2013/05/29 | 370 | 370 | 370 | 370 | 3,000 |
2013/05/28 | 358 | 361 | 358 | 360 | 22,000 |
2013/05/27 | 378 | 378 | 350 | 350 | 14,000 |
2013/05/24 | 380 | 385 | 380 | 380 | 17,000 |
2013/05/23 | 408 | 409 | 383 | 383 | 37,000 |
2013/05/22 | 387 | 400 | 385 | 400 | 21,000 |
2013/05/21 | 382 | 390 | 382 | 382 | 13,000 |
2013/05/20 | 386 | 386 | 378 | 381 | 6,000 |
2013/05/17 | 375 | 375 | 370 | 370 | 4,000 |
2013/05/16 | 386 | 386 | 376 | 376 | 7,000 |
2013/05/15 | 400 | 400 | 389 | 389 | 9,000 |
2013/05/14 | 399 | 399 | 391 | 399 | 6,000 |
2013/05/13 | 399 | 410 | 399 | 400 | 8,000 |
2013/05/10 | 396 | 400 | 396 | 400 | 5,000 |
2013/05/09 | 392 | 397 | 380 | 380 | 36,000 |
2013/05/08 | 393 | 398 | 390 | 392 | 21,000 |
2013/05/07 | 400 | 400 | 398 | 398 | 3,000 |
2013/05/02 | 383 | 384 | 376 | 384 | 4,000 |
2013/05/01 | 414 | 414 | 383 | 383 | 9,000 |
2013/04/30 | 423 | 423 | 407 | 407 | 11,000 |
2013/04/26 | 419 | 423 | 411 | 423 | 11,000 |
2013/04/25 | 410 | 419 | 410 | 418 | 8,000 |
2013/04/24 | 401 | 410 | 394 | 410 | 24,000 |
2013/04/23 | 392 | 393 | 391 | 393 | 3,000 |
2013/04/22 | 397 | 398 | 397 | 398 | 4,000 |
2013/04/19 | 391 | 391 | 391 | 391 | 3,000 |
2013/04/18 | 399 | 399 | 390 | 390 | 3,000 |
2013/04/17 | 392 | 392 | 392 | 392 | 3,000 |
2013/04/16 | 405 | 405 | 400 | 400 | 8,000 |
2013/04/15 | 395 | 410 | 395 | 405 | 32,000 |
2013/04/11 | 380 | 390 | 380 | 390 | 14,000 |
2013/04/10 | 366 | 390 | 361 | 380 | 7,000 |
2013/04/09 | 366 | 367 | 366 | 366 | 4,000 |
2013/04/08 | 365 | 369 | 365 | 369 | 6,000 |
2013/04/05 | 355 | 368 | 340 | 365 | 42,000 |
2013/04/04 | 333 | 333 | 333 | 333 | 2,000 |
2013/04/03 | 333 | 340 | 333 | 340 | 3,000 |
2013/04/02 | 331 | 331 | 330 | 330 | 3,000 |
2013/04/01 | 352 | 352 | 328 | 352 | 20,000 |
2013/03/29 | 360 | 360 | 360 | 360 | 4,000 |
2013/03/28 | 375 | 375 | 370 | 370 | 2,000 |
2013/03/27 | 376 | 376 | 375 | 375 | 3,000 |
2013/03/26 | 394 | 394 | 375 | 375 | 6,000 |
2013/03/25 | 379 | 395 | 379 | 395 | 8,000 |
2013/03/22 | 376 | 376 | 376 | 376 | 1,000 |
2013/03/21 | 363 | 375 | 363 | 375 | 23,000 |
2013/03/19 | 370 | 370 | 361 | 361 | 10,000 |
2013/03/18 | 375 | 375 | 369 | 369 | 10,000 |
2013/03/15 | 366 | 375 | 360 | 375 | 11,000 |
2013/03/14 | 348 | 360 | 348 | 360 | 20,000 |
2013/03/13 | 350 | 356 | 333 | 356 | 13,000 |
2013/03/12 | 337 | 350 | 337 | 349 | 7,000 |
2013/03/11 | 337 | 349 | 337 | 349 | 11,000 |
2013/03/08 | 337 | 337 | 337 | 337 | 1,000 |
2013/03/07 | 338 | 338 | 330 | 335 | 17,000 |
2013/03/06 | 326 | 338 | 326 | 338 | 9,000 |
2013/03/05 | 329 | 329 | 329 | 329 | 1,000 |
2013/03/04 | 326 | 327 | 321 | 327 | 12,000 |
2013/03/01 | 310 | 312 | 310 | 312 | 4,000 |
2013/02/28 | 308 | 311 | 308 | 310 | 17,000 |
2013/02/27 | 307 | 312 | 307 | 307 | 7,000 |
2013/02/25 | 315 | 315 | 314 | 315 | 12,000 |
2013/02/22 | 310 | 310 | 306 | 306 | 4,000 |
2013/02/21 | 315 | 315 | 311 | 311 | 3,000 |
2013/02/20 | 312 | 315 | 312 | 315 | 2,000 |
2013/02/19 | 320 | 320 | 310 | 310 | 4,000 |
2013/02/18 | 305 | 312 | 305 | 312 | 6,000 |
2013/02/15 | 315 | 315 | 305 | 310 | 4,000 |
2013/02/14 | 322 | 322 | 317 | 317 | 4,000 |
2013/02/13 | 322 | 322 | 322 | 322 | 1,000 |
2013/02/12 | 325 | 344 | 317 | 344 | 12,000 |
2013/02/08 | 335 | 336 | 335 | 335 | 10,000 |
2013/02/07 | 335 | 335 | 335 | 335 | 1,000 |
2013/02/06 | 334 | 340 | 334 | 335 | 19,000 |
2013/02/05 | 338 | 345 | 325 | 325 | 17,000 |
2013/02/04 | 339 | 340 | 330 | 330 | 27,000 |
2013/02/01 | 311 | 340 | 310 | 340 | 40,000 |
2013/01/31 | 308 | 308 | 308 | 308 | 8,000 |
2013/01/30 | 308 | 308 | 308 | 308 | 5,000 |
2013/01/29 | 302 | 308 | 302 | 308 | 2,000 |
2013/01/28 | 306 | 308 | 305 | 308 | 5,000 |
2013/01/25 | 301 | 310 | 301 | 305 | 6,000 |
2013/01/24 | 293 | 301 | 293 | 301 | 5,000 |
2013/01/21 | 302 | 302 | 301 | 301 | 3,000 |
2013/01/18 | 295 | 303 | 295 | 303 | 8,000 |
2013/01/17 | 300 | 300 | 293 | 293 | 11,000 |
2013/01/16 | 300 | 300 | 300 | 300 | 1,000 |
2013/01/15 | 308 | 308 | 308 | 308 | 5,000 |
2013/01/11 | 309 | 309 | 305 | 308 | 6,000 |
2013/01/10 | 308 | 309 | 308 | 308 | 7,000 |
2013/01/09 | 304 | 304 | 304 | 304 | 3,000 |
2013/01/08 | 307 | 307 | 305 | 305 | 2,000 |
2013/01/07 | 315 | 315 | 307 | 308 | 12,000 |
2013/01/04 | 308 | 308 | 305 | 308 | 8,000 |