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 |
---|---|---|---|---|---|
2017/12/29 | 982 | 985 | 978 | 978 | 9,000 |
2017/12/28 | 985 | 985 | 984 | 984 | 4,000 |
2017/12/27 | 985 | 985 | 985 | 985 | 3,000 |
2017/12/26 | 985 | 991 | 985 | 985 | 7,000 |
2017/12/25 | 998 | 998 | 982 | 986 | 11,000 |
2017/12/22 | 995 | 995 | 980 | 985 | 9,000 |
2017/12/21 | 998 | 1,007 | 987 | 995 | 43,000 |
2017/12/20 | 980 | 999 | 969 | 995 | 88,000 |
2017/12/19 | 978 | 978 | 950 | 950 | 30,000 |
2017/12/18 | 992 | 992 | 946 | 980 | 33,000 |
2017/12/15 | 981 | 989 | 981 | 989 | 4,000 |
2017/12/14 | 981 | 981 | 981 | 981 | 1,000 |
2017/12/13 | 986 | 986 | 967 | 967 | 3,000 |
2017/12/12 | 967 | 983 | 967 | 980 | 7,000 |
2017/12/11 | 985 | 985 | 966 | 966 | 17,000 |
2017/12/08 | 998 | 998 | 968 | 968 | 8,000 |
2017/12/07 | 994 | 994 | 971 | 989 | 11,000 |
2017/12/06 | 1,000 | 1,000 | 970 | 979 | 11,000 |
2017/12/05 | 990 | 994 | 980 | 988 | 11,000 |
2017/12/04 | 1,000 | 1,009 | 994 | 998 | 21,000 |
2017/12/01 | 1,000 | 1,030 | 956 | 983 | 97,000 |
2017/11/30 | 935 | 980 | 923 | 975 | 142,000 |
2017/11/29 | 890 | 891 | 890 | 890 | 3,000 |
2017/11/28 | 891 | 892 | 891 | 892 | 4,000 |
2017/11/27 | 892 | 892 | 888 | 892 | 7,000 |
2017/11/24 | 890 | 892 | 887 | 887 | 8,000 |
2017/11/22 | 887 | 894 | 886 | 888 | 8,000 |
2017/11/21 | 894 | 895 | 883 | 885 | 10,000 |
2017/11/20 | 892 | 893 | 890 | 893 | 5,000 |
2017/11/17 | 899 | 899 | 887 | 890 | 11,000 |
2017/11/16 | 881 | 890 | 881 | 889 | 5,000 |
2017/11/15 | 907 | 907 | 883 | 883 | 14,000 |
2017/11/14 | 918 | 918 | 907 | 907 | 4,000 |
2017/11/13 | 898 | 912 | 898 | 911 | 11,000 |
2017/11/10 | 895 | 902 | 895 | 898 | 20,000 |
2017/11/09 | 889 | 906 | 889 | 889 | 76,000 |
2017/11/08 | 885 | 885 | 881 | 881 | 10,000 |
2017/11/07 | 890 | 893 | 876 | 880 | 36,000 |
2017/11/06 | 894 | 894 | 880 | 890 | 13,000 |
2017/11/02 | 898 | 898 | 880 | 883 | 16,000 |
2017/11/01 | 927 | 927 | 875 | 900 | 63,000 |
2017/10/31 | 931 | 955 | 926 | 927 | 57,000 |
2017/10/30 | 925 | 947 | 925 | 939 | 34,000 |
2017/10/27 | 901 | 930 | 901 | 922 | 20,000 |
2017/10/26 | 895 | 901 | 893 | 901 | 13,000 |
2017/10/25 | 893 | 903 | 889 | 892 | 19,000 |
2017/10/24 | 888 | 889 | 888 | 889 | 3,000 |
2017/10/23 | 890 | 904 | 888 | 888 | 8,000 |
2017/10/20 | 878 | 890 | 878 | 890 | 9,000 |
2017/10/19 | 883 | 884 | 862 | 875 | 38,000 |
2017/10/18 | 900 | 900 | 888 | 888 | 3,000 |
2017/10/17 | 895 | 901 | 895 | 901 | 3,000 |
2017/10/16 | 900 | 904 | 896 | 896 | 7,000 |
2017/10/13 | 906 | 907 | 905 | 905 | 9,000 |
2017/10/12 | 911 | 911 | 900 | 906 | 12,000 |
2017/10/11 | 918 | 918 | 918 | 918 | 7,000 |
2017/10/10 | 905 | 917 | 905 | 914 | 12,000 |
2017/10/06 | 918 | 918 | 906 | 906 | 18,000 |
2017/10/05 | 922 | 922 | 917 | 920 | 6,000 |
2017/10/04 | 920 | 935 | 920 | 922 | 8,000 |
2017/10/03 | 923 | 923 | 921 | 921 | 10,000 |
2017/10/02 | 931 | 931 | 930 | 930 | 4,000 |
2017/09/29 | 925 | 945 | 925 | 931 | 12,000 |
2017/09/28 | 940 | 940 | 925 | 931 | 10,000 |
2017/09/27 | 915 | 945 | 906 | 945 | 14,000 |
2017/09/26 | 935 | 935 | 905 | 935 | 11,000 |
2017/09/25 | 938 | 945 | 927 | 936 | 15,000 |
2017/09/22 | 934 | 938 | 930 | 937 | 11,000 |
2017/09/21 | 935 | 940 | 929 | 929 | 11,000 |
2017/09/20 | 931 | 938 | 931 | 935 | 15,000 |
2017/09/19 | 940 | 940 | 925 | 925 | 9,000 |
2017/09/15 | 940 | 940 | 926 | 937 | 14,000 |
2017/09/14 | 923 | 948 | 923 | 929 | 31,000 |
2017/09/13 | 908 | 921 | 901 | 920 | 13,000 |
2017/09/12 | 905 | 920 | 905 | 919 | 25,000 |
2017/09/11 | 899 | 909 | 894 | 899 | 14,000 |
2017/09/08 | 893 | 898 | 883 | 883 | 13,000 |
2017/09/07 | 890 | 890 | 878 | 878 | 9,000 |
2017/09/06 | 849 | 875 | 830 | 875 | 22,000 |
2017/09/05 | 883 | 888 | 854 | 854 | 26,000 |
2017/09/04 | 908 | 922 | 878 | 882 | 32,000 |
2017/09/01 | 901 | 916 | 901 | 910 | 21,000 |
2017/08/31 | 886 | 903 | 886 | 896 | 41,000 |
2017/08/30 | 862 | 880 | 862 | 880 | 23,000 |
2017/08/29 | 840 | 868 | 840 | 853 | 16,000 |
2017/08/28 | 830 | 839 | 829 | 835 | 21,000 |
2017/08/25 | 823 | 830 | 820 | 829 | 30,000 |
2017/08/24 | 830 | 830 | 823 | 825 | 11,000 |
2017/08/23 | 822 | 835 | 818 | 835 | 25,000 |
2017/08/22 | 815 | 821 | 815 | 821 | 6,000 |
2017/08/21 | 832 | 832 | 806 | 818 | 38,000 |
2017/08/18 | 830 | 831 | 819 | 831 | 21,000 |
2017/08/17 | 845 | 845 | 834 | 834 | 17,000 |
2017/08/16 | 850 | 850 | 837 | 844 | 17,000 |
2017/08/15 | 835 | 835 | 835 | 835 | 2,000 |
2017/08/14 | 846 | 846 | 831 | 831 | 3,000 |
2017/08/10 | 835 | 853 | 834 | 849 | 12,000 |
2017/08/09 | 828 | 829 | 827 | 829 | 9,000 |
2017/08/08 | 837 | 837 | 828 | 834 | 4,000 |
2017/08/07 | 835 | 837 | 830 | 837 | 17,000 |
2017/08/04 | 810 | 832 | 804 | 832 | 61,000 |
2017/08/03 | 839 | 839 | 800 | 825 | 32,000 |
2017/08/02 | 840 | 840 | 833 | 840 | 17,000 |
2017/08/01 | 865 | 865 | 849 | 849 | 5,000 |
2017/07/31 | 870 | 871 | 818 | 860 | 81,000 |
2017/07/28 | 836 | 855 | 836 | 855 | 17,000 |
2017/07/27 | 834 | 845 | 834 | 836 | 17,000 |
2017/07/26 | 850 | 850 | 834 | 840 | 14,000 |
2017/07/25 | 848 | 848 | 841 | 847 | 15,000 |
2017/07/24 | 847 | 856 | 841 | 847 | 15,000 |
2017/07/21 | 850 | 850 | 849 | 849 | 2,000 |
2017/07/20 | 864 | 864 | 858 | 858 | 8,000 |
2017/07/19 | 856 | 856 | 833 | 855 | 8,000 |
2017/07/18 | 831 | 844 | 830 | 841 | 16,000 |
2017/07/14 | 850 | 850 | 833 | 833 | 10,000 |
2017/07/13 | 857 | 857 | 842 | 856 | 4,000 |
2017/07/12 | 860 | 860 | 841 | 842 | 15,000 |
2017/07/11 | 860 | 860 | 850 | 852 | 7,000 |
2017/07/10 | 869 | 870 | 850 | 860 | 8,000 |
2017/07/07 | 850 | 855 | 847 | 850 | 20,000 |
2017/07/06 | 817 | 848 | 817 | 840 | 27,000 |
2017/07/05 | 806 | 819 | 806 | 814 | 9,000 |
2017/07/04 | 838 | 839 | 803 | 804 | 33,000 |
2017/07/03 | 805 | 827 | 796 | 818 | 26,000 |
2017/06/30 | 818 | 818 | 803 | 805 | 18,000 |
2017/06/29 | 787 | 840 | 787 | 815 | 58,000 |
2017/06/28 | 800 | 800 | 783 | 783 | 29,000 |
2017/06/27 | 797 | 817 | 791 | 791 | 55,000 |
2017/06/26 | 767 | 790 | 764 | 784 | 39,000 |
2017/06/23 | 737 | 765 | 737 | 756 | 18,000 |
2017/06/22 | 730 | 737 | 730 | 736 | 16,000 |
2017/06/21 | 740 | 740 | 730 | 730 | 24,000 |
2017/06/20 | 745 | 751 | 740 | 740 | 26,000 |
2017/06/19 | 733 | 746 | 731 | 744 | 44,000 |
2017/06/16 | 720 | 720 | 718 | 718 | 9,000 |
2017/06/15 | 720 | 738 | 719 | 724 | 11,000 |
2017/06/14 | 730 | 730 | 725 | 725 | 4,000 |
2017/06/13 | 731 | 731 | 731 | 731 | 1,000 |
2017/06/12 | 745 | 750 | 742 | 745 | 8,000 |
2017/06/09 | 730 | 730 | 730 | 730 | 4,000 |
2017/06/08 | 722 | 724 | 716 | 723 | 16,000 |
2017/06/07 | 727 | 727 | 721 | 722 | 5,000 |
2017/06/06 | 730 | 730 | 712 | 724 | 14,000 |
2017/06/05 | 730 | 732 | 730 | 730 | 5,000 |
2017/06/02 | 732 | 733 | 720 | 729 | 19,000 |
2017/06/01 | 732 | 732 | 728 | 730 | 4,000 |
2017/05/31 | 733 | 734 | 730 | 732 | 18,000 |
2017/05/30 | 744 | 744 | 733 | 733 | 10,000 |
2017/05/29 | 735 | 740 | 734 | 740 | 8,000 |
2017/05/26 | 746 | 746 | 733 | 741 | 13,000 |
2017/05/25 | 750 | 750 | 741 | 743 | 14,000 |
2017/05/24 | 747 | 755 | 741 | 750 | 23,000 |
2017/05/23 | 749 | 749 | 740 | 745 | 15,000 |
2017/05/22 | 732 | 753 | 732 | 750 | 48,000 |
2017/05/19 | 714 | 729 | 707 | 729 | 17,000 |
2017/05/18 | 708 | 719 | 706 | 713 | 33,000 |
2017/05/17 | 725 | 725 | 713 | 713 | 22,000 |
2017/05/16 | 710 | 734 | 710 | 729 | 34,000 |
2017/05/15 | 706 | 708 | 702 | 707 | 13,000 |
2017/05/12 | 707 | 707 | 692 | 698 | 19,000 |
2017/05/11 | 704 | 704 | 690 | 700 | 33,000 |
2017/05/10 | 701 | 711 | 686 | 702 | 35,000 |
2017/05/09 | 720 | 720 | 705 | 705 | 30,000 |
2017/05/08 | 706 | 735 | 702 | 719 | 52,000 |
2017/05/02 | 729 | 744 | 708 | 719 | 74,000 |
2017/05/01 | 736 | 736 | 680 | 729 | 336,000 |
2017/04/28 | 536 | 636 | 536 | 636 | 29,000 |
2017/04/26 | 537 | 540 | 536 | 536 | 6,000 |
2017/04/25 | 540 | 540 | 538 | 538 | 9,000 |
2017/04/20 | 540 | 540 | 539 | 539 | 3,000 |
2017/04/19 | 532 | 537 | 532 | 535 | 4,000 |
2017/04/18 | 533 | 533 | 532 | 532 | 3,000 |
2017/04/17 | 531 | 532 | 531 | 531 | 4,000 |
2017/04/14 | 531 | 531 | 531 | 531 | 2,000 |
2017/04/13 | 515 | 515 | 515 | 515 | 1,000 |
2017/04/12 | 536 | 536 | 515 | 515 | 11,000 |
2017/04/11 | 526 | 526 | 525 | 526 | 11,000 |
2017/04/10 | 526 | 526 | 526 | 526 | 2,000 |
2017/04/07 | 540 | 540 | 518 | 526 | 19,000 |
2017/04/06 | 542 | 542 | 530 | 535 | 11,000 |
2017/04/05 | 536 | 536 | 536 | 536 | 1,000 |
2017/04/04 | 547 | 547 | 536 | 536 | 12,000 |
2017/04/03 | 547 | 547 | 547 | 547 | 3,000 |
2017/03/31 | 551 | 551 | 551 | 551 | 1,000 |
2017/03/29 | 541 | 551 | 541 | 551 | 3,000 |
2017/03/28 | 553 | 553 | 552 | 552 | 4,000 |
2017/03/27 | 549 | 553 | 549 | 553 | 2,000 |
2017/03/24 | 543 | 553 | 543 | 553 | 5,000 |
2017/03/23 | 554 | 554 | 544 | 544 | 2,000 |
2017/03/22 | 550 | 551 | 544 | 544 | 17,000 |
2017/03/21 | 553 | 553 | 553 | 553 | 3,000 |
2017/03/17 | 546 | 553 | 546 | 553 | 7,000 |
2017/03/16 | 556 | 556 | 555 | 555 | 5,000 |
2017/03/15 | 558 | 560 | 555 | 558 | 22,000 |
2017/03/14 | 569 | 570 | 560 | 560 | 6,000 |
2017/03/13 | 559 | 561 | 559 | 560 | 10,000 |
2017/03/10 | 544 | 585 | 544 | 560 | 26,000 |
2017/03/09 | 526 | 544 | 526 | 542 | 18,000 |
2017/03/08 | 525 | 527 | 525 | 527 | 5,000 |
2017/03/07 | 527 | 527 | 527 | 527 | 2,000 |
2017/03/06 | 523 | 527 | 523 | 527 | 3,000 |
2017/03/03 | 530 | 535 | 524 | 524 | 13,000 |
2017/03/02 | 524 | 530 | 524 | 530 | 4,000 |
2017/03/01 | 529 | 529 | 521 | 524 | 8,000 |
2017/02/28 | 523 | 524 | 523 | 524 | 8,000 |
2017/02/27 | 520 | 522 | 519 | 522 | 16,000 |
2017/02/24 | 511 | 512 | 510 | 510 | 4,000 |
2017/02/23 | 510 | 514 | 510 | 514 | 3,000 |
2017/02/22 | 506 | 514 | 506 | 514 | 3,000 |
2017/02/20 | 516 | 516 | 515 | 515 | 3,000 |
2017/02/17 | 501 | 501 | 501 | 501 | 1,000 |
2017/02/16 | 501 | 501 | 501 | 501 | 4,000 |
2017/02/15 | 511 | 511 | 511 | 511 | 2,000 |
2017/02/14 | 509 | 512 | 500 | 512 | 8,000 |
2017/02/13 | 517 | 517 | 512 | 512 | 2,000 |
2017/02/10 | 515 | 515 | 511 | 511 | 4,000 |
2017/02/09 | 510 | 511 | 506 | 506 | 9,000 |
2017/02/08 | 510 | 515 | 510 | 515 | 3,000 |
2017/02/06 | 520 | 520 | 510 | 515 | 40,000 |
2017/02/03 | 523 | 523 | 520 | 520 | 12,000 |
2017/02/02 | 512 | 525 | 512 | 524 | 10,000 |
2017/02/01 | 510 | 515 | 510 | 510 | 8,000 |
2017/01/31 | 514 | 514 | 510 | 510 | 3,000 |
2017/01/30 | 514 | 514 | 514 | 514 | 2,000 |
2017/01/27 | 515 | 515 | 515 | 515 | 1,000 |
2017/01/26 | 506 | 519 | 506 | 507 | 12,000 |
2017/01/25 | 504 | 504 | 504 | 504 | 1,000 |
2017/01/24 | 504 | 504 | 488 | 500 | 12,000 |
2017/01/23 | 515 | 515 | 511 | 511 | 6,000 |
2017/01/19 | 517 | 520 | 512 | 515 | 7,000 |
2017/01/18 | 511 | 511 | 510 | 510 | 2,000 |
2017/01/17 | 511 | 511 | 510 | 510 | 6,000 |
2017/01/16 | 511 | 518 | 511 | 518 | 3,000 |
2017/01/13 | 511 | 518 | 503 | 518 | 16,000 |
2017/01/12 | 521 | 521 | 518 | 518 | 8,000 |
2017/01/11 | 520 | 531 | 520 | 529 | 19,000 |
2017/01/10 | 522 | 522 | 518 | 522 | 7,000 |
2017/01/06 | 519 | 522 | 519 | 522 | 5,000 |
2017/01/05 | 522 | 530 | 521 | 525 | 13,000 |
2017/01/04 | 526 | 533 | 525 | 525 | 10,000 |