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 |
---|---|---|---|---|---|
2018/12/28 | 499 | 509 | 486 | 486 | 29,600 |
2018/12/27 | 502 | 511 | 492 | 493 | 20,000 |
2018/12/26 | 514 | 514 | 487 | 487 | 10,700 |
2018/12/25 | 500 | 509 | 488 | 494 | 29,500 |
2018/12/21 | 545 | 545 | 511 | 520 | 37,300 |
2018/12/20 | 548 | 566 | 537 | 538 | 14,300 |
2018/12/19 | 549 | 563 | 545 | 550 | 5,600 |
2018/12/18 | 551 | 551 | 547 | 548 | 7,000 |
2018/12/17 | 559 | 559 | 555 | 556 | 7,900 |
2018/12/14 | 555 | 559 | 555 | 558 | 4,500 |
2018/12/13 | 558 | 566 | 558 | 561 | 3,600 |
2018/12/12 | 553 | 558 | 550 | 558 | 13,000 |
2018/12/11 | 561 | 561 | 556 | 560 | 2,800 |
2018/12/10 | 562 | 562 | 557 | 557 | 800 |
2018/12/07 | 569 | 570 | 563 | 563 | 1,800 |
2018/12/06 | 569 | 572 | 568 | 569 | 1,800 |
2018/12/05 | 568 | 575 | 568 | 572 | 5,300 |
2018/12/04 | 603 | 603 | 565 | 578 | 43,700 |
2018/12/03 | 569 | 588 | 569 | 573 | 20,600 |
2018/11/30 | 572 | 575 | 568 | 570 | 14,200 |
2018/11/29 | 570 | 574 | 569 | 570 | 6,900 |
2018/11/28 | 571 | 585 | 570 | 570 | 3,300 |
2018/11/27 | 573 | 576 | 563 | 570 | 5,900 |
2018/11/26 | 581 | 581 | 564 | 574 | 8,800 |
2018/11/22 | 568 | 575 | 568 | 575 | 1,000 |
2018/11/21 | 550 | 577 | 549 | 567 | 17,900 |
2018/11/20 | 565 | 575 | 561 | 565 | 10,500 |
2018/11/19 | 577 | 585 | 572 | 576 | 4,000 |
2018/11/16 | 598 | 598 | 581 | 582 | 5,600 |
2018/11/15 | 602 | 604 | 601 | 601 | 6,300 |
2018/11/14 | 587 | 604 | 584 | 604 | 3,400 |
2018/11/13 | 591 | 592 | 581 | 589 | 3,000 |
2018/11/12 | 596 | 596 | 575 | 591 | 41,900 |
2018/11/09 | 595 | 600 | 595 | 595 | 5,500 |
2018/11/08 | 600 | 606 | 585 | 594 | 16,300 |
2018/11/07 | 601 | 603 | 599 | 600 | 7,100 |
2018/11/06 | 601 | 604 | 594 | 598 | 6,200 |
2018/11/05 | 601 | 618 | 600 | 600 | 17,700 |
2018/11/02 | 609 | 617 | 603 | 604 | 16,000 |
2018/11/01 | 611 | 615 | 607 | 609 | 3,300 |
2018/10/31 | 625 | 626 | 601 | 606 | 12,300 |
2018/10/30 | 600 | 618 | 596 | 618 | 7,400 |
2018/10/29 | 618 | 618 | 609 | 610 | 1,100 |
2018/10/26 | 622 | 622 | 607 | 609 | 14,100 |
2018/10/25 | 622 | 632 | 618 | 621 | 7,400 |
2018/10/24 | 627 | 628 | 624 | 625 | 4,500 |
2018/10/23 | 634 | 634 | 627 | 627 | 800 |
2018/10/22 | 628 | 628 | 627 | 628 | 7,000 |
2018/10/19 | 630 | 634 | 628 | 628 | 12,700 |
2018/10/18 | 635 | 638 | 632 | 632 | 5,600 |
2018/10/17 | 632 | 636 | 631 | 632 | 27,200 |
2018/10/16 | 631 | 642 | 630 | 631 | 4,900 |
2018/10/15 | 640 | 641 | 633 | 633 | 17,600 |
2018/10/12 | 635 | 648 | 635 | 646 | 4,700 |
2018/10/11 | 645 | 645 | 635 | 635 | 2,600 |
2018/10/10 | 651 | 651 | 630 | 645 | 5,400 |
2018/10/09 | 660 | 661 | 650 | 661 | 7,800 |
2018/10/05 | 648 | 660 | 647 | 650 | 2,800 |
2018/10/04 | 645 | 651 | 643 | 648 | 25,500 |
2018/10/03 | 662 | 662 | 654 | 654 | 600 |
2018/10/02 | 662 | 662 | 654 | 662 | 3,400 |
2018/10/01 | 657 | 657 | 654 | 654 | 1,200 |
2018/09/28 | 660 | 668 | 648 | 648 | 8,000 |
2018/09/27 | 679 | 682 | 651 | 669 | 9,100 |
2018/09/26 | 674 | 684 | 673 | 673 | 13,600 |
2018/09/25 | 666 | 677 | 665 | 666 | 13,400 |
2018/09/21 | 670 | 675 | 670 | 671 | 6,400 |
2018/09/20 | 654 | 672 | 654 | 670 | 9,100 |
2018/09/19 | 652 | 655 | 650 | 654 | 75,400 |
2018/09/18 | 647 | 647 | 637 | 647 | 8,500 |
2018/09/14 | 626 | 636 | 626 | 632 | 9,100 |
2018/09/13 | 644 | 644 | 626 | 626 | 14,600 |
2018/09/12 | 645 | 650 | 629 | 629 | 9,500 |
2018/09/11 | 654 | 655 | 640 | 645 | 25,600 |
2018/09/10 | 649 | 650 | 641 | 649 | 13,100 |
2018/09/07 | 647 | 656 | 644 | 649 | 10,500 |
2018/09/06 | 644 | 649 | 643 | 647 | 4,700 |
2018/09/05 | 649 | 651 | 638 | 644 | 9,500 |
2018/09/04 | 651 | 662 | 649 | 649 | 26,200 |
2018/09/03 | 656 | 659 | 650 | 654 | 14,600 |
2018/08/31 | 660 | 664 | 655 | 656 | 4,500 |
2018/08/30 | 659 | 665 | 658 | 660 | 9,800 |
2018/08/29 | 657 | 662 | 655 | 656 | 5,900 |
2018/08/28 | 666 | 666 | 651 | 660 | 2,800 |
2018/08/27 | 673 | 673 | 667 | 667 | 1,600 |
2018/08/24 | 661 | 663 | 658 | 663 | 500 |
2018/08/23 | 659 | 667 | 659 | 661 | 1,000 |
2018/08/22 | 644 | 658 | 635 | 658 | 17,100 |
2018/08/21 | 653 | 653 | 640 | 643 | 25,100 |
2018/08/20 | 679 | 679 | 659 | 663 | 6,000 |
2018/08/17 | 677 | 683 | 676 | 683 | 1,500 |
2018/08/16 | 678 | 678 | 670 | 676 | 8,600 |
2018/08/15 | 676 | 683 | 670 | 683 | 11,500 |
2018/08/14 | 668 | 676 | 668 | 676 | 1,600 |
2018/08/13 | 669 | 682 | 664 | 668 | 11,700 |
2018/08/10 | 672 | 675 | 672 | 675 | 1,000 |
2018/08/09 | 684 | 688 | 674 | 682 | 3,100 |
2018/08/08 | 676 | 678 | 675 | 678 | 53,600 |
2018/08/07 | 669 | 685 | 665 | 676 | 12,900 |
2018/08/06 | 681 | 682 | 675 | 675 | 7,800 |
2018/08/03 | 694 | 696 | 686 | 686 | 15,400 |
2018/08/02 | 703 | 713 | 685 | 694 | 35,400 |
2018/08/01 | 711 | 711 | 704 | 707 | 2,400 |
2018/07/31 | 698 | 715 | 698 | 710 | 18,700 |
2018/07/30 | 695 | 714 | 695 | 698 | 31,500 |
2018/07/27 | 703 | 717 | 685 | 710 | 22,400 |
2018/07/26 | 706 | 706 | 695 | 702 | 8,900 |
2018/07/25 | 701 | 706 | 696 | 706 | 3,400 |
2018/07/24 | 706 | 706 | 696 | 696 | 23,600 |
2018/07/23 | 701 | 711 | 695 | 711 | 16,100 |
2018/07/20 | 695 | 706 | 694 | 706 | 86,800 |
2018/07/19 | 725 | 753 | 705 | 710 | 66,900 |
2018/07/18 | 716 | 740 | 716 | 725 | 5,200 |
2018/07/17 | 707 | 725 | 702 | 716 | 40,200 |
2018/07/13 | 742 | 742 | 722 | 722 | 22,100 |
2018/07/11 | 735 | 743 | 735 | 742 | 3,100 |
2018/07/10 | 733 | 763 | 730 | 735 | 22,600 |
2018/07/09 | 738 | 739 | 729 | 739 | 11,900 |
2018/07/06 | 759 | 759 | 735 | 738 | 6,500 |
2018/07/05 | 773 | 773 | 752 | 752 | 13,300 |
2018/07/04 | 782 | 782 | 779 | 779 | 1,000 |
2018/07/03 | 818 | 821 | 780 | 782 | 23,700 |
2018/07/02 | 774 | 776 | 761 | 773 | 5,200 |
2018/06/29 | 764 | 775 | 764 | 766 | 1,300 |
2018/06/28 | 775 | 779 | 756 | 760 | 5,900 |
2018/06/27 | 749 | 772 | 749 | 765 | 13,800 |
2018/06/26 | 736 | 757 | 736 | 755 | 5,900 |
2018/06/25 | 764 | 769 | 734 | 735 | 11,600 |
2018/06/22 | 784 | 784 | 776 | 776 | 4,600 |
2018/06/21 | 770 | 784 | 770 | 784 | 500 |
2018/06/20 | 778 | 780 | 770 | 780 | 7,000 |
2018/06/19 | 797 | 825 | 773 | 783 | 16,700 |
2018/06/18 | 760 | 840 | 760 | 827 | 54,000 |
2018/06/15 | 787 | 791 | 769 | 772 | 10,600 |
2018/06/14 | 781 | 796 | 781 | 795 | 13,000 |
2018/06/13 | 784 | 793 | 784 | 792 | 10,500 |
2018/06/12 | 786 | 787 | 783 | 783 | 2,500 |
2018/06/11 | 795 | 797 | 771 | 788 | 9,400 |
2018/06/08 | 756 | 771 | 756 | 765 | 7,300 |
2018/06/07 | 740 | 752 | 734 | 751 | 93,300 |
2018/06/06 | 750 | 757 | 745 | 747 | 48,800 |
2018/06/05 | 763 | 763 | 749 | 749 | 69,200 |
2018/06/04 | 777 | 780 | 769 | 770 | 5,300 |
2018/06/01 | 776 | 790 | 770 | 777 | 9,400 |
2018/05/31 | 766 | 775 | 756 | 765 | 8,500 |
2018/05/30 | 751 | 765 | 751 | 765 | 44,400 |
2018/05/29 | 777 | 778 | 752 | 758 | 16,900 |
2018/05/28 | 775 | 789 | 775 | 777 | 26,700 |
2018/05/25 | 780 | 783 | 771 | 771 | 29,100 |
2018/05/24 | 791 | 792 | 780 | 783 | 56,500 |
2018/05/23 | 805 | 805 | 792 | 794 | 21,700 |
2018/05/22 | 805 | 808 | 797 | 806 | 15,100 |
2018/05/21 | 823 | 823 | 811 | 812 | 5,500 |
2018/05/18 | 819 | 819 | 808 | 815 | 4,500 |
2018/05/17 | 826 | 826 | 800 | 813 | 25,000 |
2018/05/16 | 795 | 814 | 795 | 811 | 48,100 |
2018/05/15 | 800 | 800 | 792 | 796 | 31,200 |
2018/05/14 | 805 | 805 | 787 | 795 | 70,100 |
2018/05/11 | 810 | 823 | 800 | 801 | 59,100 |
2018/05/10 | 827 | 828 | 800 | 814 | 64,100 |
2018/05/09 | 858 | 858 | 829 | 833 | 61,800 |
2018/05/08 | 869 | 869 | 834 | 845 | 50,200 |
2018/05/07 | 863 | 870 | 857 | 861 | 49,000 |
2018/05/02 | 872 | 875 | 856 | 856 | 100,300 |
2018/05/01 | 981 | 981 | 859 | 864 | 254,500 |
2018/04/27 | 1,030 | 1,049 | 1,001 | 1,010 | 23,600 |
2018/04/26 | 1,050 | 1,050 | 1,031 | 1,032 | 4,700 |
2018/04/25 | 1,015 | 1,039 | 1,015 | 1,035 | 7,700 |
2018/04/24 | 1,012 | 1,028 | 1,011 | 1,011 | 10,400 |
2018/04/23 | 1,020 | 1,034 | 1,011 | 1,029 | 5,100 |
2018/04/20 | 1,033 | 1,039 | 1,025 | 1,034 | 1,700 |
2018/04/19 | 1,027 | 1,048 | 1,027 | 1,039 | 5,000 |
2018/04/18 | 1,038 | 1,038 | 1,035 | 1,038 | 1,800 |
2018/04/17 | 1,024 | 1,027 | 1,008 | 1,025 | 7,800 |
2018/04/16 | 1,006 | 1,019 | 983 | 1,015 | 12,000 |
2018/04/13 | 1,004 | 1,006 | 1,003 | 1,006 | 4,600 |
2018/04/12 | 984 | 992 | 984 | 989 | 8,100 |
2018/04/11 | 985 | 1,000 | 985 | 1,000 | 8,200 |
2018/04/10 | 987 | 998 | 985 | 985 | 8,300 |
2018/04/09 | 993 | 996 | 980 | 984 | 15,200 |
2018/04/06 | 1,021 | 1,030 | 995 | 996 | 12,600 |
2018/04/05 | 1,036 | 1,037 | 1,007 | 1,020 | 35,300 |
2018/04/04 | 1,051 | 1,060 | 1,022 | 1,026 | 20,500 |
2018/04/03 | 1,069 | 1,069 | 1,059 | 1,059 | 400 |
2018/04/02 | 1,013 | 1,071 | 1,013 | 1,069 | 13,400 |
2018/03/30 | 1,053 | 1,053 | 1,053 | 1,053 | 4,000 |
2018/03/28 | 1,011 | 1,031 | 1,011 | 1,031 | 9,000 |
2018/03/27 | 1,033 | 1,050 | 1,033 | 1,048 | 16,000 |
2018/03/26 | 1,032 | 1,032 | 1,015 | 1,019 | 23,000 |
2018/03/23 | 1,082 | 1,082 | 1,042 | 1,042 | 36,000 |
2018/03/22 | 1,081 | 1,112 | 1,081 | 1,112 | 20,000 |
2018/03/20 | 1,089 | 1,089 | 1,081 | 1,081 | 6,000 |
2018/03/19 | 1,089 | 1,089 | 1,063 | 1,089 | 9,000 |
2018/03/16 | 1,065 | 1,089 | 1,063 | 1,088 | 17,000 |
2018/03/15 | 1,083 | 1,083 | 1,073 | 1,073 | 13,000 |
2018/03/14 | 1,074 | 1,109 | 1,074 | 1,089 | 20,000 |
2018/03/13 | 1,078 | 1,088 | 1,078 | 1,088 | 6,000 |
2018/03/12 | 1,101 | 1,101 | 1,070 | 1,079 | 18,000 |
2018/03/09 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 |
2018/03/08 | 1,065 | 1,065 | 1,061 | 1,061 | 6,000 |
2018/03/07 | 1,076 | 1,076 | 1,061 | 1,065 | 22,000 |
2018/03/06 | 1,103 | 1,110 | 1,096 | 1,100 | 9,000 |
2018/03/05 | 1,120 | 1,120 | 1,102 | 1,112 | 47,000 |
2018/03/02 | 1,128 | 1,129 | 1,120 | 1,120 | 28,000 |
2018/03/01 | 1,135 | 1,136 | 1,134 | 1,135 | 13,000 |
2018/02/28 | 1,146 | 1,146 | 1,135 | 1,135 | 9,000 |
2018/02/27 | 1,179 | 1,180 | 1,145 | 1,145 | 15,000 |
2018/02/26 | 1,140 | 1,179 | 1,136 | 1,160 | 19,000 |
2018/02/23 | 1,115 | 1,148 | 1,115 | 1,140 | 33,000 |
2018/02/22 | 1,105 | 1,124 | 1,104 | 1,104 | 10,000 |
2018/02/21 | 1,108 | 1,115 | 1,096 | 1,104 | 13,000 |
2018/02/20 | 1,113 | 1,128 | 1,090 | 1,123 | 19,000 |
2018/02/19 | 1,090 | 1,091 | 1,090 | 1,090 | 3,000 |
2018/02/16 | 1,130 | 1,130 | 1,083 | 1,083 | 4,000 |
2018/02/15 | 1,102 | 1,110 | 1,100 | 1,100 | 15,000 |
2018/02/14 | 1,102 | 1,107 | 1,100 | 1,100 | 34,000 |
2018/02/13 | 1,124 | 1,124 | 1,105 | 1,120 | 15,000 |
2018/02/09 | 1,120 | 1,124 | 1,090 | 1,124 | 64,000 |
2018/02/08 | 1,161 | 1,161 | 1,145 | 1,150 | 34,000 |
2018/02/07 | 1,150 | 1,180 | 1,135 | 1,150 | 22,000 |
2018/02/06 | 1,080 | 1,110 | 1,050 | 1,080 | 73,000 |
2018/02/05 | 1,158 | 1,200 | 1,158 | 1,200 | 126,000 |
2018/02/02 | 1,165 | 1,165 | 1,112 | 1,149 | 27,000 |
2018/02/01 | 1,160 | 1,166 | 1,128 | 1,166 | 25,000 |
2018/01/31 | 1,122 | 1,145 | 1,101 | 1,145 | 33,000 |
2018/01/30 | 1,125 | 1,169 | 1,119 | 1,140 | 35,000 |
2018/01/29 | 1,086 | 1,169 | 1,086 | 1,124 | 78,000 |
2018/01/26 | 1,071 | 1,085 | 1,071 | 1,084 | 17,000 |
2018/01/25 | 1,080 | 1,088 | 1,049 | 1,061 | 17,000 |
2018/01/24 | 1,050 | 1,082 | 1,030 | 1,082 | 45,000 |
2018/01/23 | 995 | 1,029 | 995 | 1,029 | 44,000 |
2018/01/22 | 988 | 994 | 988 | 994 | 11,000 |
2018/01/19 | 982 | 982 | 981 | 981 | 2,000 |
2018/01/18 | 991 | 992 | 985 | 985 | 12,000 |
2018/01/17 | 985 | 986 | 981 | 981 | 7,000 |
2018/01/16 | 990 | 992 | 990 | 990 | 15,000 |
2018/01/15 | 984 | 984 | 983 | 984 | 10,000 |
2018/01/12 | 974 | 985 | 974 | 984 | 7,000 |
2018/01/11 | 986 | 986 | 974 | 974 | 3,000 |
2018/01/10 | 978 | 982 | 976 | 976 | 10,000 |
2018/01/09 | 988 | 989 | 982 | 986 | 16,000 |
2018/01/05 | 980 | 988 | 978 | 988 | 12,000 |
2018/01/04 | 988 | 988 | 977 | 983 | 22,000 |