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 |
---|---|---|---|---|---|
2015/12/30 | 465 | 479 | 463 | 466 | 14,000 |
2015/12/29 | 466 | 466 | 466 | 466 | 1,000 |
2015/12/28 | 465 | 469 | 462 | 462 | 5,000 |
2015/12/25 | 461 | 461 | 460 | 460 | 14,000 |
2015/12/24 | 468 | 468 | 460 | 460 | 23,000 |
2015/12/22 | 464 | 464 | 464 | 464 | 1,000 |
2015/12/21 | 472 | 472 | 460 | 460 | 30,000 |
2015/12/18 | 473 | 473 | 472 | 472 | 2,000 |
2015/12/17 | 492 | 492 | 472 | 473 | 8,000 |
2015/12/16 | 466 | 485 | 466 | 484 | 19,000 |
2015/12/15 | 456 | 462 | 456 | 462 | 18,000 |
2015/12/14 | 458 | 458 | 450 | 450 | 9,000 |
2015/12/11 | 469 | 469 | 458 | 459 | 9,000 |
2015/12/10 | 468 | 468 | 468 | 468 | 1,000 |
2015/12/09 | 469 | 469 | 469 | 469 | 1,000 |
2015/12/08 | 466 | 466 | 466 | 466 | 2,000 |
2015/12/07 | 465 | 465 | 462 | 462 | 4,000 |
2015/12/04 | 462 | 462 | 457 | 458 | 6,000 |
2015/12/03 | 457 | 470 | 457 | 462 | 13,000 |
2015/12/02 | 464 | 464 | 455 | 456 | 8,000 |
2015/12/01 | 465 | 465 | 465 | 465 | 7,000 |
2015/11/30 | 463 | 463 | 463 | 463 | 3,000 |
2015/11/27 | 458 | 460 | 458 | 460 | 3,000 |
2015/11/26 | 455 | 462 | 455 | 462 | 3,000 |
2015/11/25 | 460 | 462 | 459 | 459 | 5,000 |
2015/11/24 | 470 | 470 | 470 | 470 | 2,000 |
2015/11/20 | 470 | 470 | 470 | 470 | 1,000 |
2015/11/19 | 470 | 470 | 470 | 470 | 1,000 |
2015/11/18 | 469 | 470 | 469 | 470 | 2,000 |
2015/11/17 | 463 | 463 | 463 | 463 | 1,000 |
2015/11/16 | 460 | 460 | 452 | 459 | 5,000 |
2015/11/12 | 469 | 469 | 461 | 461 | 2,000 |
2015/11/11 | 469 | 469 | 469 | 469 | 1,000 |
2015/11/10 | 470 | 470 | 465 | 465 | 2,000 |
2015/11/09 | 462 | 467 | 462 | 467 | 2,000 |
2015/11/06 | 458 | 458 | 458 | 458 | 2,000 |
2015/11/05 | 475 | 475 | 462 | 462 | 2,000 |
2015/11/04 | 475 | 475 | 475 | 475 | 3,000 |
2015/11/02 | 475 | 475 | 475 | 475 | 1,000 |
2015/10/30 | 469 | 488 | 440 | 475 | 28,000 |
2015/10/29 | 449 | 463 | 449 | 463 | 7,000 |
2015/10/28 | 448 | 448 | 448 | 448 | 2,000 |
2015/10/26 | 454 | 454 | 454 | 454 | 2,000 |
2015/10/23 | 440 | 440 | 440 | 440 | 7,000 |
2015/10/22 | 440 | 440 | 440 | 440 | 1,000 |
2015/10/21 | 440 | 440 | 440 | 440 | 2,000 |
2015/10/20 | 440 | 440 | 440 | 440 | 1,000 |
2015/10/19 | 446 | 446 | 446 | 446 | 1,000 |
2015/10/16 | 446 | 446 | 446 | 446 | 1,000 |
2015/10/15 | 446 | 446 | 446 | 446 | 2,000 |
2015/10/13 | 442 | 442 | 442 | 442 | 1,000 |
2015/10/09 | 438 | 438 | 438 | 438 | 1,000 |
2015/10/08 | 444 | 444 | 434 | 434 | 4,000 |
2015/10/07 | 443 | 443 | 430 | 430 | 3,000 |
2015/10/06 | 439 | 439 | 439 | 439 | 1,000 |
2015/10/05 | 439 | 439 | 439 | 439 | 1,000 |
2015/10/02 | 438 | 438 | 438 | 438 | 1,000 |
2015/10/01 | 431 | 431 | 431 | 431 | 2,000 |
2015/09/30 | 431 | 431 | 431 | 431 | 1,000 |
2015/09/29 | 439 | 439 | 439 | 439 | 1,000 |
2015/09/28 | 439 | 439 | 439 | 439 | 2,000 |
2015/09/25 | 428 | 428 | 428 | 428 | 2,000 |
2015/09/24 | 426 | 426 | 416 | 416 | 2,000 |
2015/09/18 | 423 | 423 | 423 | 423 | 1,000 |
2015/09/17 | 417 | 417 | 417 | 417 | 1,000 |
2015/09/16 | 415 | 416 | 410 | 410 | 4,000 |
2015/09/15 | 431 | 431 | 412 | 420 | 14,000 |
2015/09/14 | 436 | 436 | 436 | 436 | 2,000 |
2015/09/11 | 436 | 436 | 436 | 436 | 1,000 |
2015/09/10 | 438 | 438 | 438 | 438 | 1,000 |
2015/09/09 | 439 | 439 | 438 | 438 | 2,000 |
2015/09/08 | 439 | 439 | 439 | 439 | 1,000 |
2015/09/07 | 440 | 440 | 440 | 440 | 1,000 |
2015/09/04 | 440 | 440 | 440 | 440 | 1,000 |
2015/09/03 | 440 | 440 | 440 | 440 | 2,000 |
2015/09/02 | 437 | 444 | 437 | 444 | 2,000 |
2015/09/01 | 445 | 445 | 445 | 445 | 2,000 |
2015/08/31 | 444 | 444 | 444 | 444 | 1,000 |
2015/08/28 | 436 | 436 | 436 | 436 | 3,000 |
2015/08/27 | 427 | 428 | 427 | 428 | 2,000 |
2015/08/26 | 426 | 426 | 419 | 419 | 4,000 |
2015/08/25 | 418 | 418 | 395 | 410 | 9,000 |
2015/08/24 | 440 | 440 | 410 | 410 | 20,000 |
2015/08/21 | 449 | 449 | 435 | 440 | 19,000 |
2015/08/20 | 455 | 455 | 450 | 450 | 4,000 |
2015/08/18 | 461 | 461 | 461 | 461 | 1,000 |
2015/08/17 | 461 | 461 | 461 | 461 | 1,000 |
2015/08/13 | 450 | 461 | 450 | 461 | 7,000 |
2015/08/12 | 453 | 460 | 453 | 455 | 14,000 |
2015/08/11 | 451 | 452 | 450 | 450 | 9,000 |
2015/08/10 | 455 | 456 | 452 | 452 | 10,000 |
2015/08/07 | 470 | 470 | 461 | 461 | 6,000 |
2015/08/06 | 470 | 470 | 470 | 470 | 3,000 |
2015/08/04 | 477 | 477 | 474 | 474 | 5,000 |
2015/08/03 | 478 | 479 | 478 | 479 | 3,000 |
2015/07/31 | 488 | 488 | 488 | 488 | 1,000 |
2015/07/30 | 478 | 488 | 478 | 488 | 6,000 |
2015/07/28 | 477 | 477 | 475 | 477 | 3,000 |
2015/07/27 | 472 | 484 | 472 | 484 | 21,000 |
2015/07/23 | 471 | 472 | 471 | 472 | 8,000 |
2015/07/22 | 475 | 475 | 475 | 475 | 1,000 |
2015/07/21 | 498 | 498 | 498 | 498 | 1,000 |
2015/07/17 | 491 | 498 | 491 | 498 | 3,000 |
2015/07/16 | 478 | 500 | 476 | 483 | 18,000 |
2015/07/15 | 480 | 480 | 465 | 478 | 6,000 |
2015/07/14 | 477 | 477 | 476 | 476 | 3,000 |
2015/07/13 | 471 | 471 | 471 | 471 | 1,000 |
2015/07/10 | 456 | 472 | 456 | 472 | 3,000 |
2015/07/09 | 458 | 461 | 455 | 455 | 11,000 |
2015/07/07 | 460 | 473 | 460 | 473 | 4,000 |
2015/07/06 | 461 | 468 | 456 | 456 | 16,000 |
2015/07/03 | 468 | 468 | 468 | 468 | 2,000 |
2015/07/02 | 483 | 483 | 468 | 468 | 12,000 |
2015/07/01 | 458 | 465 | 458 | 460 | 12,000 |
2015/06/30 | 458 | 458 | 458 | 458 | 3,000 |
2015/06/29 | 467 | 467 | 458 | 458 | 8,000 |
2015/06/26 | 472 | 472 | 472 | 472 | 1,000 |
2015/06/25 | 467 | 467 | 465 | 467 | 7,000 |
2015/06/24 | 463 | 470 | 463 | 467 | 15,000 |
2015/06/23 | 465 | 465 | 463 | 463 | 3,000 |
2015/06/22 | 463 | 463 | 463 | 463 | 1,000 |
2015/06/18 | 463 | 463 | 463 | 463 | 1,000 |
2015/06/17 | 463 | 465 | 463 | 463 | 10,000 |
2015/06/16 | 471 | 471 | 471 | 471 | 4,000 |
2015/06/15 | 466 | 474 | 466 | 474 | 3,000 |
2015/06/12 | 480 | 480 | 474 | 474 | 4,000 |
2015/06/11 | 480 | 480 | 480 | 480 | 4,000 |
2015/06/10 | 480 | 480 | 480 | 480 | 3,000 |
2015/06/09 | 483 | 483 | 483 | 483 | 1,000 |
2015/06/08 | 480 | 480 | 480 | 480 | 1,000 |
2015/06/05 | 480 | 480 | 480 | 480 | 1,000 |
2015/06/04 | 480 | 490 | 479 | 479 | 16,000 |
2015/06/03 | 490 | 490 | 477 | 482 | 10,000 |
2015/06/02 | 500 | 500 | 490 | 490 | 15,000 |
2015/06/01 | 471 | 500 | 470 | 496 | 16,000 |
2015/05/29 | 462 | 466 | 462 | 465 | 7,000 |
2015/05/28 | 462 | 470 | 462 | 470 | 8,000 |
2015/05/26 | 470 | 470 | 467 | 467 | 4,000 |
2015/05/25 | 470 | 470 | 470 | 470 | 4,000 |
2015/05/22 | 475 | 475 | 475 | 475 | 1,000 |
2015/05/21 | 475 | 475 | 475 | 475 | 1,000 |
2015/05/19 | 476 | 480 | 475 | 475 | 10,000 |
2015/05/18 | 475 | 475 | 475 | 475 | 1,000 |
2015/05/15 | 476 | 485 | 473 | 475 | 14,000 |
2015/05/14 | 475 | 475 | 474 | 474 | 10,000 |
2015/05/13 | 472 | 475 | 472 | 475 | 4,000 |
2015/05/12 | 470 | 477 | 470 | 477 | 2,000 |
2015/05/11 | 463 | 463 | 463 | 463 | 7,000 |
2015/05/08 | 463 | 463 | 462 | 462 | 8,000 |
2015/05/07 | 461 | 470 | 461 | 470 | 27,000 |
2015/05/01 | 455 | 455 | 455 | 455 | 1,000 |
2015/04/30 | 455 | 455 | 455 | 455 | 1,000 |
2015/04/28 | 460 | 460 | 455 | 455 | 28,000 |
2015/04/27 | 466 | 466 | 460 | 460 | 17,000 |
2015/04/24 | 467 | 480 | 466 | 466 | 34,000 |
2015/04/23 | 465 | 465 | 465 | 465 | 3,000 |
2015/04/22 | 470 | 470 | 465 | 465 | 2,000 |
2015/04/21 | 470 | 470 | 469 | 470 | 4,000 |
2015/04/20 | 473 | 473 | 468 | 468 | 2,000 |
2015/04/17 | 470 | 473 | 470 | 473 | 4,000 |
2015/04/15 | 471 | 477 | 460 | 477 | 14,000 |
2015/04/14 | 473 | 473 | 471 | 471 | 2,000 |
2015/04/13 | 473 | 479 | 473 | 473 | 5,000 |
2015/04/10 | 475 | 475 | 475 | 475 | 1,000 |
2015/04/08 | 480 | 480 | 472 | 473 | 4,000 |
2015/04/07 | 480 | 480 | 480 | 480 | 1,000 |
2015/04/06 | 461 | 480 | 461 | 480 | 6,000 |
2015/04/03 | 470 | 470 | 469 | 469 | 4,000 |
2015/04/01 | 476 | 480 | 476 | 480 | 4,000 |
2015/03/31 | 469 | 469 | 469 | 469 | 1,000 |
2015/03/30 | 476 | 476 | 476 | 476 | 1,000 |
2015/03/26 | 495 | 495 | 490 | 495 | 5,000 |
2015/03/25 | 495 | 495 | 495 | 495 | 1,000 |
2015/03/24 | 498 | 498 | 498 | 498 | 1,000 |
2015/03/20 | 493 | 500 | 490 | 490 | 15,000 |
2015/03/19 | 485 | 490 | 485 | 490 | 7,000 |
2015/03/18 | 470 | 489 | 458 | 489 | 10,000 |
2015/03/17 | 460 | 465 | 460 | 465 | 5,000 |
2015/03/16 | 450 | 460 | 447 | 460 | 10,000 |
2015/03/12 | 444 | 450 | 444 | 450 | 6,000 |
2015/03/11 | 439 | 440 | 439 | 440 | 4,000 |
2015/03/10 | 439 | 439 | 439 | 439 | 1,000 |
2015/03/09 | 433 | 433 | 431 | 431 | 2,000 |
2015/03/06 | 432 | 436 | 432 | 435 | 4,000 |
2015/03/05 | 447 | 447 | 440 | 440 | 2,000 |
2015/03/04 | 450 | 450 | 440 | 440 | 5,000 |
2015/03/03 | 449 | 449 | 449 | 449 | 2,000 |
2015/03/02 | 438 | 440 | 435 | 440 | 3,000 |
2015/02/27 | 438 | 438 | 434 | 434 | 3,000 |
2015/02/26 | 437 | 437 | 430 | 437 | 3,000 |
2015/02/25 | 422 | 422 | 422 | 422 | 1,000 |
2015/02/24 | 428 | 428 | 428 | 428 | 3,000 |
2015/02/23 | 435 | 435 | 435 | 435 | 1,000 |
2015/02/20 | 429 | 444 | 429 | 440 | 7,000 |
2015/02/19 | 430 | 430 | 430 | 430 | 3,000 |
2015/02/18 | 428 | 428 | 428 | 428 | 2,000 |
2015/02/17 | 429 | 429 | 426 | 426 | 4,000 |
2015/02/16 | 428 | 428 | 426 | 426 | 5,000 |
2015/02/12 | 425 | 430 | 425 | 430 | 8,000 |
2015/02/05 | 433 | 433 | 433 | 433 | 1,000 |
2015/02/04 | 432 | 440 | 432 | 440 | 6,000 |
2015/02/03 | 431 | 431 | 429 | 429 | 4,000 |
2015/01/30 | 430 | 430 | 430 | 430 | 5,000 |
2015/01/28 | 435 | 435 | 435 | 435 | 1,000 |
2015/01/27 | 426 | 434 | 426 | 434 | 2,000 |
2015/01/26 | 431 | 440 | 431 | 440 | 3,000 |
2015/01/23 | 432 | 432 | 425 | 425 | 3,000 |
2015/01/22 | 435 | 435 | 428 | 428 | 4,000 |
2015/01/21 | 429 | 435 | 429 | 435 | 7,000 |
2015/01/20 | 429 | 429 | 423 | 423 | 23,000 |
2015/01/19 | 429 | 429 | 429 | 429 | 2,000 |
2015/01/16 | 434 | 434 | 434 | 434 | 1,000 |
2015/01/15 | 423 | 423 | 419 | 419 | 2,000 |
2015/01/14 | 418 | 423 | 418 | 423 | 3,000 |
2015/01/13 | 422 | 422 | 415 | 415 | 6,000 |
2015/01/09 | 426 | 426 | 423 | 423 | 3,000 |
2015/01/08 | 421 | 428 | 421 | 428 | 6,000 |
2015/01/07 | 426 | 434 | 420 | 420 | 5,000 |
2015/01/06 | 427 | 427 | 426 | 426 | 3,000 |
2015/01/05 | 428 | 428 | 425 | 425 | 2,000 |