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 |
---|---|---|---|---|---|
2014/12/30 | 412 | 421 | 412 | 420 | 8,000 |
2014/12/26 | 418 | 418 | 410 | 411 | 4,000 |
2014/12/25 | 412 | 412 | 412 | 412 | 1,000 |
2014/12/24 | 409 | 414 | 408 | 414 | 11,000 |
2014/12/22 | 407 | 411 | 407 | 411 | 6,000 |
2014/12/19 | 405 | 411 | 402 | 410 | 18,000 |
2014/12/18 | 394 | 400 | 394 | 400 | 4,000 |
2014/12/17 | 395 | 401 | 395 | 401 | 3,000 |
2014/12/15 | 410 | 410 | 410 | 410 | 1,000 |
2014/12/12 | 410 | 410 | 410 | 410 | 2,000 |
2014/12/11 | 406 | 410 | 405 | 410 | 4,000 |
2014/12/09 | 408 | 413 | 408 | 413 | 5,000 |
2014/12/08 | 407 | 408 | 401 | 408 | 16,000 |
2014/12/05 | 407 | 407 | 405 | 405 | 9,000 |
2014/12/04 | 406 | 410 | 406 | 407 | 7,000 |
2014/12/03 | 410 | 410 | 402 | 402 | 7,000 |
2014/12/02 | 406 | 407 | 404 | 407 | 6,000 |
2014/12/01 | 406 | 406 | 406 | 406 | 2,000 |
2014/11/28 | 403 | 404 | 402 | 404 | 7,000 |
2014/11/27 | 404 | 404 | 403 | 403 | 3,000 |
2014/11/26 | 403 | 407 | 401 | 407 | 5,000 |
2014/11/25 | 408 | 408 | 401 | 401 | 9,000 |
2014/11/21 | 404 | 406 | 404 | 406 | 2,000 |
2014/11/20 | 410 | 410 | 410 | 410 | 2,000 |
2014/11/19 | 406 | 406 | 406 | 406 | 1,000 |
2014/11/17 | 398 | 406 | 398 | 406 | 2,000 |
2014/11/13 | 400 | 400 | 395 | 395 | 3,000 |
2014/11/12 | 405 | 405 | 396 | 398 | 23,000 |
2014/11/11 | 411 | 411 | 405 | 405 | 9,000 |
2014/11/10 | 407 | 407 | 407 | 407 | 5,000 |
2014/11/07 | 419 | 419 | 415 | 415 | 6,000 |
2014/11/06 | 419 | 419 | 419 | 419 | 1,000 |
2014/11/05 | 422 | 422 | 415 | 421 | 4,000 |
2014/11/04 | 425 | 425 | 414 | 422 | 5,000 |
2014/10/31 | 417 | 417 | 410 | 410 | 3,000 |
2014/10/30 | 410 | 410 | 410 | 410 | 2,000 |
2014/10/29 | 414 | 418 | 414 | 418 | 14,000 |
2014/10/28 | 406 | 413 | 406 | 408 | 5,000 |
2014/10/27 | 414 | 414 | 414 | 414 | 1,000 |
2014/10/24 | 400 | 400 | 400 | 400 | 1,000 |
2014/10/22 | 400 | 400 | 400 | 400 | 1,000 |
2014/10/21 | 390 | 390 | 387 | 390 | 3,000 |
2014/10/20 | 395 | 400 | 389 | 389 | 13,000 |
2014/10/17 | 397 | 397 | 380 | 385 | 36,000 |
2014/10/16 | 402 | 403 | 395 | 395 | 17,000 |
2014/10/15 | 418 | 418 | 418 | 418 | 1,000 |
2014/10/14 | 406 | 410 | 404 | 410 | 5,000 |
2014/10/10 | 420 | 424 | 410 | 410 | 22,000 |
2014/10/08 | 441 | 441 | 441 | 441 | 1,000 |
2014/10/07 | 441 | 442 | 441 | 442 | 7,000 |
2014/10/06 | 440 | 440 | 440 | 440 | 11,000 |
2014/10/03 | 445 | 445 | 440 | 445 | 6,000 |
2014/10/02 | 450 | 450 | 442 | 450 | 11,000 |
2014/10/01 | 453 | 453 | 450 | 450 | 2,000 |
2014/09/29 | 453 | 453 | 453 | 453 | 2,000 |
2014/09/26 | 464 | 464 | 453 | 453 | 2,000 |
2014/09/25 | 458 | 458 | 458 | 458 | 1,000 |
2014/09/24 | 450 | 450 | 450 | 450 | 1,000 |
2014/09/22 | 452 | 452 | 452 | 452 | 2,000 |
2014/09/17 | 452 | 452 | 450 | 450 | 4,000 |
2014/09/12 | 453 | 455 | 452 | 452 | 7,000 |
2014/09/11 | 453 | 453 | 453 | 453 | 1,000 |
2014/09/09 | 467 | 473 | 461 | 461 | 14,000 |
2014/09/05 | 460 | 460 | 460 | 460 | 1,000 |
2014/09/04 | 453 | 475 | 453 | 461 | 5,000 |
2014/09/03 | 461 | 463 | 459 | 459 | 4,000 |
2014/09/02 | 441 | 478 | 441 | 477 | 15,000 |
2014/09/01 | 440 | 440 | 440 | 440 | 2,000 |
2014/08/28 | 439 | 440 | 435 | 436 | 6,000 |
2014/08/27 | 433 | 440 | 433 | 437 | 10,000 |
2014/08/26 | 443 | 443 | 438 | 438 | 6,000 |
2014/08/25 | 437 | 445 | 436 | 443 | 5,000 |
2014/08/22 | 436 | 436 | 434 | 434 | 3,000 |
2014/08/20 | 434 | 434 | 434 | 434 | 2,000 |
2014/08/19 | 435 | 441 | 435 | 435 | 7,000 |
2014/08/18 | 435 | 435 | 435 | 435 | 2,000 |
2014/08/14 | 430 | 438 | 430 | 438 | 3,000 |
2014/08/13 | 428 | 428 | 428 | 428 | 1,000 |
2014/08/12 | 434 | 434 | 434 | 434 | 1,000 |
2014/08/11 | 432 | 432 | 432 | 432 | 6,000 |
2014/08/07 | 432 | 432 | 432 | 432 | 1,000 |
2014/08/06 | 432 | 432 | 432 | 432 | 1,000 |
2014/08/05 | 438 | 442 | 437 | 437 | 4,000 |
2014/08/04 | 444 | 444 | 444 | 444 | 1,000 |
2014/08/01 | 434 | 441 | 433 | 441 | 5,000 |
2014/07/31 | 444 | 444 | 434 | 436 | 5,000 |
2014/07/30 | 441 | 441 | 441 | 441 | 1,000 |
2014/07/29 | 445 | 445 | 441 | 441 | 2,000 |
2014/07/25 | 446 | 446 | 440 | 440 | 2,000 |
2014/07/24 | 452 | 452 | 446 | 446 | 2,000 |
2014/07/23 | 446 | 446 | 446 | 446 | 3,000 |
2014/07/22 | 428 | 441 | 428 | 441 | 8,000 |
2014/07/18 | 434 | 438 | 430 | 438 | 7,000 |
2014/07/17 | 445 | 446 | 440 | 440 | 9,000 |
2014/07/16 | 450 | 456 | 448 | 448 | 8,000 |
2014/07/14 | 450 | 450 | 446 | 450 | 3,000 |
2014/07/11 | 460 | 460 | 450 | 450 | 8,000 |
2014/07/09 | 478 | 478 | 475 | 475 | 3,000 |
2014/07/08 | 476 | 476 | 470 | 470 | 4,000 |
2014/07/07 | 470 | 488 | 470 | 488 | 4,000 |
2014/07/04 | 465 | 468 | 465 | 466 | 5,000 |
2014/07/03 | 471 | 473 | 465 | 473 | 5,000 |
2014/07/02 | 474 | 480 | 474 | 479 | 12,000 |
2014/07/01 | 467 | 467 | 462 | 464 | 9,000 |
2014/06/30 | 479 | 479 | 474 | 474 | 5,000 |
2014/06/27 | 470 | 475 | 470 | 474 | 4,000 |
2014/06/26 | 464 | 464 | 460 | 460 | 3,000 |
2014/06/25 | 465 | 465 | 452 | 452 | 7,000 |
2014/06/24 | 450 | 466 | 450 | 466 | 99,000 |
2014/06/23 | 441 | 450 | 441 | 450 | 194,000 |
2014/06/19 | 425 | 425 | 425 | 425 | 4,000 |
2014/06/18 | 423 | 425 | 423 | 425 | 4,000 |
2014/06/17 | 420 | 423 | 420 | 423 | 2,000 |
2014/06/16 | 420 | 420 | 420 | 420 | 1,000 |
2014/06/13 | 424 | 424 | 424 | 424 | 1,000 |
2014/06/12 | 425 | 425 | 424 | 424 | 2,000 |
2014/06/11 | 420 | 421 | 420 | 421 | 3,000 |
2014/06/10 | 420 | 420 | 420 | 420 | 2,000 |
2014/06/09 | 420 | 420 | 420 | 420 | 7,000 |
2014/06/06 | 415 | 420 | 415 | 420 | 4,000 |
2014/06/05 | 417 | 417 | 414 | 414 | 3,000 |
2014/06/04 | 414 | 414 | 413 | 413 | 3,000 |
2014/06/03 | 413 | 417 | 413 | 414 | 4,000 |
2014/06/02 | 409 | 419 | 409 | 419 | 4,000 |
2014/05/30 | 427 | 427 | 412 | 412 | 7,000 |
2014/05/29 | 423 | 423 | 423 | 423 | 1,000 |
2014/05/28 | 415 | 415 | 415 | 415 | 5,000 |
2014/05/27 | 423 | 423 | 414 | 414 | 8,000 |
2014/05/21 | 420 | 431 | 420 | 431 | 17,000 |
2014/05/19 | 411 | 411 | 411 | 411 | 5,000 |
2014/05/15 | 410 | 410 | 410 | 410 | 1,000 |
2014/05/14 | 415 | 415 | 415 | 415 | 3,000 |
2014/05/13 | 421 | 421 | 421 | 421 | 1,000 |
2014/05/09 | 423 | 429 | 423 | 429 | 2,000 |
2014/05/08 | 431 | 431 | 423 | 423 | 4,000 |
2014/05/07 | 439 | 439 | 439 | 439 | 1,000 |
2014/05/01 | 432 | 432 | 432 | 432 | 1,000 |
2014/04/30 | 440 | 440 | 440 | 440 | 2,000 |
2014/04/28 | 449 | 449 | 441 | 447 | 6,000 |
2014/04/25 | 440 | 440 | 440 | 440 | 2,000 |
2014/04/24 | 438 | 438 | 435 | 435 | 6,000 |
2014/04/22 | 435 | 441 | 435 | 440 | 4,000 |
2014/04/21 | 449 | 450 | 431 | 431 | 13,000 |
2014/04/18 | 434 | 449 | 434 | 449 | 7,000 |
2014/04/17 | 432 | 435 | 430 | 430 | 19,000 |
2014/04/16 | 432 | 432 | 432 | 432 | 1,000 |
2014/04/15 | 425 | 430 | 425 | 425 | 4,000 |
2014/04/14 | 410 | 417 | 410 | 417 | 2,000 |
2014/04/11 | 422 | 422 | 418 | 418 | 9,000 |
2014/04/10 | 430 | 430 | 430 | 430 | 2,000 |
2014/04/09 | 448 | 448 | 430 | 430 | 6,000 |
2014/04/08 | 448 | 448 | 448 | 448 | 1,000 |
2014/04/07 | 446 | 446 | 446 | 446 | 1,000 |
2014/04/04 | 442 | 446 | 440 | 446 | 18,000 |
2014/04/03 | 450 | 458 | 450 | 450 | 4,000 |
2014/04/02 | 443 | 450 | 442 | 450 | 12,000 |
2014/04/01 | 444 | 451 | 444 | 451 | 3,000 |
2014/03/31 | 443 | 443 | 437 | 443 | 6,000 |
2014/03/28 | 443 | 443 | 435 | 443 | 10,000 |
2014/03/27 | 451 | 451 | 451 | 451 | 2,000 |
2014/03/26 | 451 | 451 | 451 | 451 | 1,000 |
2014/03/24 | 439 | 439 | 437 | 437 | 2,000 |
2014/03/20 | 460 | 460 | 422 | 430 | 8,000 |
2014/03/19 | 465 | 465 | 465 | 465 | 1,000 |
2014/03/18 | 468 | 468 | 465 | 465 | 2,000 |
2014/03/17 | 436 | 444 | 436 | 444 | 5,000 |
2014/03/14 | 461 | 461 | 436 | 436 | 7,000 |
2014/03/12 | 461 | 461 | 461 | 461 | 1,000 |
2014/03/11 | 460 | 460 | 460 | 460 | 2,000 |
2014/03/07 | 462 | 462 | 460 | 460 | 2,000 |
2014/03/06 | 469 | 469 | 469 | 469 | 1,000 |
2014/03/05 | 460 | 480 | 460 | 480 | 7,000 |
2014/03/04 | 452 | 452 | 452 | 452 | 1,000 |
2014/03/03 | 447 | 447 | 441 | 447 | 3,000 |
2014/02/28 | 451 | 451 | 447 | 447 | 5,000 |
2014/02/27 | 459 | 459 | 459 | 459 | 1,000 |
2014/02/26 | 444 | 452 | 444 | 452 | 2,000 |
2014/02/25 | 442 | 445 | 442 | 444 | 12,000 |
2014/02/24 | 433 | 433 | 433 | 433 | 1,000 |
2014/02/21 | 437 | 438 | 437 | 438 | 6,000 |
2014/02/20 | 437 | 437 | 437 | 437 | 1,000 |
2014/02/19 | 434 | 444 | 434 | 444 | 3,000 |
2014/02/18 | 440 | 442 | 434 | 442 | 5,000 |
2014/02/17 | 425 | 432 | 425 | 432 | 4,000 |
2014/02/14 | 451 | 451 | 426 | 427 | 12,000 |
2014/02/13 | 467 | 467 | 467 | 467 | 1,000 |
2014/02/12 | 451 | 459 | 451 | 459 | 2,000 |
2014/02/07 | 439 | 450 | 439 | 443 | 5,000 |
2014/02/06 | 427 | 435 | 427 | 431 | 3,000 |
2014/02/05 | 440 | 440 | 417 | 421 | 6,000 |
2014/02/04 | 442 | 442 | 438 | 438 | 3,000 |
2014/02/03 | 450 | 450 | 450 | 450 | 1,000 |
2014/01/31 | 500 | 500 | 500 | 500 | 1,000 |
2014/01/29 | 488 | 500 | 485 | 500 | 22,000 |
2014/01/24 | 480 | 480 | 480 | 480 | 1,000 |
2014/01/22 | 510 | 530 | 510 | 520 | 5,000 |
2014/01/21 | 510 | 510 | 510 | 510 | 2,000 |
2014/01/20 | 480 | 510 | 480 | 510 | 10,000 |
2014/01/17 | 480 | 480 | 480 | 480 | 4,000 |
2014/01/16 | 468 | 470 | 467 | 470 | 4,000 |
2014/01/15 | 460 | 460 | 460 | 460 | 5,000 |
2014/01/14 | 440 | 440 | 440 | 440 | 1,000 |
2014/01/10 | 440 | 440 | 440 | 440 | 14,000 |
2014/01/09 | 429 | 431 | 429 | 430 | 3,000 |
2014/01/08 | 437 | 437 | 437 | 437 | 1,000 |
2014/01/07 | 438 | 438 | 438 | 438 | 1,000 |
2014/01/06 | 424 | 424 | 424 | 424 | 2,000 |