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 |
---|---|---|---|---|---|
2016/12/30 | 526 | 526 | 526 | 526 | 1,000 |
2016/12/29 | 522 | 522 | 517 | 517 | 3,000 |
2016/12/28 | 527 | 536 | 522 | 522 | 8,000 |
2016/12/27 | 518 | 530 | 508 | 521 | 7,000 |
2016/12/26 | 500 | 508 | 500 | 508 | 4,000 |
2016/12/22 | 495 | 500 | 495 | 500 | 6,000 |
2016/12/21 | 503 | 505 | 500 | 500 | 56,000 |
2016/12/20 | 501 | 506 | 501 | 503 | 10,000 |
2016/12/19 | 511 | 516 | 510 | 510 | 18,000 |
2016/12/16 | 513 | 515 | 510 | 511 | 11,000 |
2016/12/15 | 508 | 511 | 482 | 495 | 20,000 |
2016/12/14 | 491 | 520 | 491 | 520 | 35,000 |
2016/12/13 | 485 | 487 | 485 | 487 | 4,000 |
2016/12/12 | 487 | 488 | 487 | 487 | 3,000 |
2016/12/08 | 490 | 490 | 485 | 485 | 18,000 |
2016/12/07 | 485 | 493 | 485 | 491 | 8,000 |
2016/12/06 | 485 | 499 | 485 | 485 | 8,000 |
2016/12/05 | 480 | 485 | 477 | 485 | 7,000 |
2016/12/02 | 480 | 485 | 475 | 475 | 15,000 |
2016/12/01 | 472 | 472 | 471 | 471 | 6,000 |
2016/11/30 | 470 | 476 | 470 | 472 | 3,000 |
2016/11/29 | 473 | 482 | 472 | 476 | 12,000 |
2016/11/28 | 474 | 474 | 465 | 465 | 6,000 |
2016/11/25 | 470 | 470 | 468 | 468 | 3,000 |
2016/11/24 | 461 | 470 | 461 | 468 | 18,000 |
2016/11/21 | 451 | 459 | 451 | 459 | 7,000 |
2016/11/18 | 451 | 451 | 451 | 451 | 1,000 |
2016/11/17 | 452 | 452 | 451 | 451 | 3,000 |
2016/11/16 | 450 | 456 | 450 | 452 | 6,000 |
2016/11/15 | 450 | 451 | 446 | 446 | 5,000 |
2016/11/14 | 455 | 455 | 450 | 450 | 6,000 |
2016/11/10 | 441 | 455 | 441 | 455 | 15,000 |
2016/11/09 | 452 | 452 | 441 | 441 | 9,000 |
2016/11/08 | 455 | 455 | 452 | 452 | 4,000 |
2016/11/07 | 454 | 460 | 454 | 455 | 6,000 |
2016/11/04 | 461 | 461 | 452 | 452 | 4,000 |
2016/11/02 | 469 | 469 | 469 | 469 | 1,000 |
2016/11/01 | 470 | 470 | 469 | 469 | 6,000 |
2016/10/31 | 450 | 462 | 450 | 462 | 28,000 |
2016/10/28 | 440 | 455 | 440 | 448 | 32,000 |
2016/10/27 | 445 | 445 | 445 | 445 | 1,000 |
2016/10/26 | 443 | 443 | 443 | 443 | 1,000 |
2016/10/25 | 435 | 441 | 435 | 438 | 8,000 |
2016/10/20 | 440 | 440 | 440 | 440 | 3,000 |
2016/10/18 | 434 | 434 | 434 | 434 | 2,000 |
2016/10/17 | 434 | 434 | 434 | 434 | 1,000 |
2016/10/12 | 439 | 439 | 435 | 438 | 16,000 |
2016/10/06 | 442 | 442 | 442 | 442 | 3,000 |
2016/10/05 | 439 | 439 | 439 | 439 | 2,000 |
2016/10/04 | 434 | 434 | 434 | 434 | 1,000 |
2016/09/30 | 439 | 439 | 438 | 438 | 3,000 |
2016/09/28 | 436 | 437 | 434 | 437 | 3,000 |
2016/09/27 | 436 | 441 | 436 | 441 | 2,000 |
2016/09/26 | 446 | 446 | 441 | 441 | 3,000 |
2016/09/23 | 439 | 446 | 432 | 446 | 15,000 |
2016/09/21 | 434 | 439 | 434 | 439 | 3,000 |
2016/09/20 | 427 | 434 | 427 | 434 | 10,000 |
2016/09/16 | 431 | 431 | 431 | 431 | 1,000 |
2016/09/12 | 432 | 432 | 432 | 432 | 1,000 |
2016/09/08 | 433 | 437 | 433 | 437 | 12,000 |
2016/09/07 | 440 | 440 | 433 | 440 | 7,000 |
2016/09/06 | 441 | 445 | 441 | 442 | 6,000 |
2016/09/05 | 443 | 446 | 443 | 446 | 3,000 |
2016/09/02 | 444 | 446 | 444 | 446 | 4,000 |
2016/09/01 | 446 | 446 | 446 | 446 | 4,000 |
2016/08/31 | 446 | 446 | 446 | 446 | 1,000 |
2016/08/29 | 441 | 445 | 440 | 441 | 6,000 |
2016/08/26 | 445 | 445 | 445 | 445 | 1,000 |
2016/08/25 | 446 | 446 | 446 | 446 | 3,000 |
2016/08/24 | 441 | 441 | 440 | 441 | 3,000 |
2016/08/23 | 451 | 451 | 443 | 443 | 4,000 |
2016/08/19 | 454 | 454 | 454 | 454 | 4,000 |
2016/08/18 | 458 | 458 | 454 | 454 | 4,000 |
2016/08/17 | 458 | 458 | 458 | 458 | 1,000 |
2016/08/16 | 453 | 458 | 453 | 458 | 6,000 |
2016/08/15 | 458 | 458 | 458 | 458 | 1,000 |
2016/08/12 | 458 | 458 | 458 | 458 | 1,000 |
2016/08/10 | 458 | 458 | 458 | 458 | 1,000 |
2016/08/09 | 458 | 458 | 458 | 458 | 1,000 |
2016/08/08 | 457 | 458 | 457 | 458 | 4,000 |
2016/08/05 | 457 | 465 | 457 | 465 | 9,000 |
2016/08/04 | 459 | 466 | 458 | 461 | 11,000 |
2016/08/03 | 455 | 456 | 455 | 456 | 2,000 |
2016/08/01 | 473 | 473 | 470 | 470 | 3,000 |
2016/07/29 | 473 | 473 | 473 | 473 | 1,000 |
2016/07/28 | 478 | 478 | 478 | 478 | 3,000 |
2016/07/27 | 473 | 478 | 473 | 478 | 3,000 |
2016/07/26 | 478 | 478 | 473 | 473 | 5,000 |
2016/07/25 | 478 | 478 | 478 | 478 | 3,000 |
2016/07/22 | 472 | 478 | 471 | 478 | 8,000 |
2016/07/21 | 465 | 473 | 465 | 472 | 11,000 |
2016/07/20 | 472 | 472 | 470 | 470 | 7,000 |
2016/07/19 | 467 | 477 | 467 | 472 | 9,000 |
2016/07/15 | 472 | 472 | 467 | 467 | 4,000 |
2016/07/14 | 471 | 472 | 471 | 472 | 2,000 |
2016/07/13 | 472 | 472 | 461 | 471 | 4,000 |
2016/07/12 | 446 | 472 | 442 | 472 | 26,000 |
2016/07/11 | 446 | 446 | 446 | 446 | 1,000 |
2016/07/08 | 446 | 446 | 443 | 443 | 2,000 |
2016/07/07 | 445 | 446 | 445 | 446 | 4,000 |
2016/07/06 | 441 | 444 | 441 | 441 | 21,000 |
2016/07/05 | 446 | 448 | 440 | 445 | 9,000 |
2016/07/04 | 456 | 456 | 449 | 449 | 11,000 |
2016/07/01 | 446 | 446 | 446 | 446 | 2,000 |
2016/06/30 | 446 | 446 | 440 | 440 | 3,000 |
2016/06/29 | 446 | 446 | 440 | 440 | 3,000 |
2016/06/27 | 435 | 446 | 435 | 440 | 7,000 |
2016/06/24 | 446 | 446 | 429 | 430 | 11,000 |
2016/06/23 | 446 | 446 | 446 | 446 | 2,000 |
2016/06/21 | 446 | 446 | 443 | 443 | 4,000 |
2016/06/20 | 445 | 446 | 445 | 446 | 5,000 |
2016/06/16 | 445 | 445 | 434 | 435 | 14,000 |
2016/06/15 | 431 | 451 | 431 | 450 | 22,000 |
2016/06/14 | 435 | 435 | 431 | 431 | 5,000 |
2016/06/13 | 435 | 446 | 434 | 446 | 10,000 |
2016/06/10 | 432 | 432 | 430 | 430 | 6,000 |
2016/06/09 | 440 | 440 | 440 | 440 | 2,000 |
2016/06/08 | 436 | 436 | 432 | 432 | 2,000 |
2016/06/03 | 431 | 431 | 431 | 431 | 1,000 |
2016/06/02 | 437 | 437 | 437 | 437 | 2,000 |
2016/06/01 | 441 | 442 | 441 | 442 | 2,000 |
2016/05/31 | 445 | 445 | 437 | 437 | 2,000 |
2016/05/30 | 442 | 442 | 442 | 442 | 1,000 |
2016/05/26 | 435 | 452 | 435 | 450 | 20,000 |
2016/05/20 | 438 | 438 | 438 | 438 | 1,000 |
2016/05/19 | 435 | 435 | 435 | 435 | 1,000 |
2016/05/16 | 430 | 430 | 430 | 430 | 1,000 |
2016/05/12 | 435 | 435 | 435 | 435 | 1,000 |
2016/05/11 | 450 | 455 | 438 | 438 | 5,000 |
2016/05/10 | 450 | 455 | 450 | 455 | 11,000 |
2016/05/09 | 440 | 446 | 440 | 446 | 12,000 |
2016/05/06 | 445 | 445 | 428 | 428 | 9,000 |
2016/05/02 | 431 | 449 | 430 | 441 | 8,000 |
2016/04/28 | 446 | 452 | 444 | 452 | 4,000 |
2016/04/26 | 444 | 445 | 435 | 441 | 5,000 |
2016/04/25 | 435 | 440 | 435 | 440 | 2,000 |
2016/04/21 | 440 | 440 | 435 | 435 | 2,000 |
2016/04/20 | 433 | 439 | 433 | 439 | 2,000 |
2016/04/19 | 428 | 428 | 428 | 428 | 1,000 |
2016/04/13 | 429 | 430 | 420 | 427 | 6,000 |
2016/04/12 | 425 | 425 | 425 | 425 | 1,000 |
2016/04/11 | 425 | 432 | 420 | 432 | 4,000 |
2016/04/08 | 433 | 433 | 433 | 433 | 1,000 |
2016/04/07 | 433 | 433 | 433 | 433 | 1,000 |
2016/04/05 | 435 | 436 | 428 | 428 | 7,000 |
2016/04/04 | 445 | 445 | 441 | 441 | 2,000 |
2016/04/01 | 469 | 469 | 469 | 469 | 1,000 |
2016/03/31 | 465 | 469 | 457 | 469 | 7,000 |
2016/03/29 | 446 | 470 | 446 | 470 | 2,000 |
2016/03/28 | 458 | 459 | 451 | 451 | 4,000 |
2016/03/25 | 446 | 451 | 446 | 451 | 3,000 |
2016/03/24 | 450 | 450 | 446 | 446 | 3,000 |
2016/03/23 | 451 | 451 | 451 | 451 | 1,000 |
2016/03/22 | 441 | 446 | 441 | 446 | 4,000 |
2016/03/18 | 435 | 441 | 430 | 441 | 5,000 |
2016/03/17 | 440 | 440 | 440 | 440 | 1,000 |
2016/03/16 | 435 | 435 | 435 | 435 | 3,000 |
2016/03/11 | 441 | 441 | 441 | 441 | 1,000 |
2016/03/10 | 434 | 438 | 434 | 436 | 3,000 |
2016/03/09 | 440 | 440 | 440 | 440 | 1,000 |
2016/03/08 | 440 | 440 | 440 | 440 | 1,000 |
2016/03/07 | 443 | 445 | 440 | 445 | 6,000 |
2016/03/04 | 448 | 448 | 448 | 448 | 1,000 |
2016/03/03 | 448 | 448 | 448 | 448 | 2,000 |
2016/03/01 | 432 | 439 | 432 | 434 | 6,000 |
2016/02/29 | 442 | 442 | 442 | 442 | 2,000 |
2016/02/26 | 441 | 442 | 441 | 442 | 2,000 |
2016/02/24 | 433 | 433 | 433 | 433 | 1,000 |
2016/02/23 | 449 | 449 | 449 | 449 | 1,000 |
2016/02/22 | 448 | 448 | 448 | 448 | 1,000 |
2016/02/19 | 444 | 444 | 444 | 444 | 1,000 |
2016/02/17 | 423 | 436 | 420 | 436 | 4,000 |
2016/02/16 | 434 | 434 | 427 | 428 | 9,000 |
2016/02/15 | 427 | 427 | 427 | 427 | 2,000 |
2016/02/12 | 430 | 430 | 411 | 427 | 11,000 |
2016/02/10 | 472 | 472 | 433 | 435 | 14,000 |
2016/02/09 | 488 | 488 | 472 | 472 | 2,000 |
2016/02/08 | 498 | 504 | 498 | 504 | 2,000 |
2016/02/05 | 491 | 498 | 480 | 498 | 11,000 |
2016/02/04 | 510 | 539 | 499 | 499 | 48,000 |
2016/02/03 | 487 | 487 | 481 | 484 | 6,000 |
2016/02/02 | 500 | 505 | 486 | 487 | 14,000 |
2016/02/01 | 474 | 506 | 474 | 505 | 13,000 |
2016/01/28 | 445 | 445 | 445 | 445 | 1,000 |
2016/01/27 | 449 | 449 | 449 | 449 | 1,000 |
2016/01/26 | 449 | 449 | 449 | 449 | 2,000 |
2016/01/25 | 442 | 442 | 442 | 442 | 1,000 |
2016/01/22 | 440 | 446 | 438 | 446 | 3,000 |
2016/01/21 | 442 | 442 | 442 | 442 | 1,000 |
2016/01/20 | 454 | 454 | 436 | 442 | 8,000 |
2016/01/18 | 450 | 450 | 446 | 446 | 5,000 |
2016/01/15 | 453 | 453 | 445 | 445 | 4,000 |
2016/01/14 | 450 | 450 | 440 | 445 | 8,000 |
2016/01/13 | 456 | 456 | 456 | 456 | 1,000 |
2016/01/12 | 460 | 462 | 460 | 460 | 17,000 |
2016/01/08 | 464 | 470 | 462 | 462 | 8,000 |
2016/01/07 | 463 | 463 | 460 | 463 | 17,000 |
2016/01/06 | 471 | 471 | 466 | 466 | 3,000 |
2016/01/05 | 470 | 470 | 469 | 469 | 4,000 |
2016/01/04 | 462 | 468 | 460 | 468 | 5,000 |