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 |
---|---|---|---|---|---|
2019/12/30 | 945 | 947 | 910 | 924 | 52,100 |
2019/12/27 | 980 | 980 | 942 | 947 | 32,800 |
2019/12/26 | 980 | 994 | 975 | 980 | 48,400 |
2019/12/25 | 959 | 974 | 931 | 972 | 48,900 |
2019/12/24 | 922 | 955 | 922 | 951 | 28,300 |
2019/12/23 | 905 | 928 | 902 | 922 | 24,200 |
2019/12/20 | 905 | 905 | 897 | 897 | 7,800 |
2019/12/19 | 893 | 897 | 885 | 897 | 9,700 |
2019/12/18 | 920 | 939 | 897 | 897 | 36,600 |
2019/12/17 | 881 | 917 | 878 | 905 | 36,500 |
2019/12/16 | 874 | 898 | 864 | 879 | 34,000 |
2019/12/13 | 860 | 889 | 860 | 874 | 40,200 |
2019/12/12 | 858 | 858 | 845 | 854 | 4,700 |
2019/12/11 | 860 | 861 | 852 | 858 | 1,600 |
2019/12/10 | 845 | 859 | 845 | 858 | 5,600 |
2019/12/09 | 852 | 852 | 845 | 852 | 8,500 |
2019/12/06 | 859 | 859 | 842 | 843 | 9,600 |
2019/12/05 | 864 | 868 | 846 | 850 | 16,700 |
2019/12/04 | 856 | 863 | 856 | 863 | 4,600 |
2019/12/03 | 867 | 868 | 855 | 868 | 16,300 |
2019/12/02 | 847 | 868 | 847 | 868 | 14,400 |
2019/11/29 | 844 | 865 | 841 | 844 | 26,100 |
2019/11/28 | 847 | 850 | 836 | 848 | 7,000 |
2019/11/27 | 845 | 858 | 843 | 847 | 20,600 |
2019/11/26 | 846 | 855 | 832 | 837 | 28,000 |
2019/11/25 | 821 | 855 | 820 | 836 | 17,200 |
2019/11/22 | 808 | 815 | 805 | 813 | 6,200 |
2019/11/21 | 824 | 825 | 802 | 817 | 16,400 |
2019/11/20 | 835 | 837 | 828 | 832 | 2,600 |
2019/11/19 | 838 | 846 | 828 | 835 | 19,500 |
2019/11/18 | 860 | 863 | 832 | 846 | 29,700 |
2019/11/15 | 869 | 869 | 848 | 866 | 12,400 |
2019/11/14 | 888 | 888 | 870 | 870 | 9,600 |
2019/11/13 | 895 | 895 | 875 | 891 | 35,900 |
2019/11/12 | 866 | 880 | 853 | 870 | 30,700 |
2019/11/11 | 859 | 900 | 853 | 866 | 66,600 |
2019/11/08 | 819 | 827 | 818 | 823 | 9,100 |
2019/11/07 | 832 | 835 | 803 | 819 | 13,600 |
2019/11/06 | 850 | 858 | 833 | 833 | 25,100 |
2019/11/05 | 840 | 849 | 819 | 846 | 27,800 |
2019/11/01 | 775 | 850 | 775 | 846 | 58,000 |
2019/10/31 | 795 | 795 | 757 | 768 | 33,300 |
2019/10/30 | 710 | 842 | 703 | 789 | 108,600 |
2019/10/29 | 706 | 712 | 705 | 705 | 9,200 |
2019/10/28 | 710 | 715 | 705 | 706 | 15,500 |
2019/10/25 | 681 | 695 | 681 | 695 | 10,500 |
2019/10/24 | 682 | 682 | 681 | 682 | 2,600 |
2019/10/23 | 683 | 683 | 680 | 682 | 600 |
2019/10/21 | 678 | 684 | 678 | 681 | 4,000 |
2019/10/18 | 681 | 684 | 679 | 680 | 3,300 |
2019/10/17 | 682 | 683 | 681 | 682 | 1,800 |
2019/10/16 | 678 | 682 | 678 | 682 | 5,400 |
2019/10/15 | 674 | 675 | 670 | 674 | 3,000 |
2019/10/11 | 670 | 674 | 670 | 673 | 1,900 |
2019/10/10 | 670 | 674 | 670 | 673 | 1,600 |
2019/10/09 | 674 | 674 | 668 | 668 | 500 |
2019/10/08 | 665 | 675 | 665 | 675 | 2,100 |
2019/10/07 | 674 | 675 | 672 | 672 | 700 |
2019/10/04 | 666 | 670 | 664 | 670 | 1,400 |
2019/10/03 | 672 | 674 | 667 | 670 | 1,300 |
2019/10/02 | 678 | 680 | 672 | 679 | 1,800 |
2019/09/30 | 675 | 679 | 675 | 679 | 1,300 |
2019/09/27 | 666 | 674 | 665 | 672 | 4,900 |
2019/09/26 | 689 | 690 | 683 | 684 | 8,000 |
2019/09/25 | 673 | 685 | 673 | 685 | 9,000 |
2019/09/24 | 678 | 681 | 667 | 671 | 7,000 |
2019/09/20 | 660 | 670 | 659 | 668 | 7,700 |
2019/09/19 | 664 | 668 | 664 | 666 | 1,700 |
2019/09/18 | 664 | 665 | 660 | 664 | 4,200 |
2019/09/17 | 666 | 668 | 664 | 664 | 1,100 |
2019/09/13 | 671 | 671 | 660 | 666 | 2,200 |
2019/09/12 | 658 | 670 | 658 | 667 | 3,500 |
2019/09/11 | 658 | 664 | 656 | 656 | 1,300 |
2019/09/10 | 649 | 657 | 649 | 655 | 3,300 |
2019/09/09 | 653 | 655 | 653 | 655 | 1,600 |
2019/09/06 | 647 | 648 | 647 | 648 | 300 |
2019/09/05 | 654 | 654 | 643 | 646 | 3,500 |
2019/09/04 | 659 | 659 | 646 | 651 | 2,000 |
2019/09/03 | 650 | 654 | 650 | 654 | 10,700 |
2019/09/02 | 651 | 655 | 650 | 650 | 1,000 |
2019/08/30 | 647 | 647 | 644 | 644 | 300 |
2019/08/29 | 642 | 642 | 642 | 642 | 100 |
2019/08/28 | 641 | 643 | 636 | 640 | 2,800 |
2019/08/27 | 645 | 652 | 637 | 641 | 4,700 |
2019/08/26 | 659 | 665 | 630 | 645 | 7,500 |
2019/08/23 | 673 | 680 | 670 | 671 | 4,600 |
2019/08/22 | 673 | 673 | 671 | 671 | 700 |
2019/08/21 | 679 | 679 | 669 | 669 | 5,100 |
2019/08/20 | 684 | 685 | 684 | 685 | 2,400 |
2019/08/19 | 683 | 683 | 673 | 682 | 7,300 |
2019/08/16 | 677 | 683 | 677 | 681 | 4,700 |
2019/08/15 | 679 | 684 | 666 | 677 | 7,500 |
2019/08/14 | 686 | 692 | 686 | 686 | 3,200 |
2019/08/13 | 685 | 686 | 681 | 686 | 1,500 |
2019/08/09 | 684 | 686 | 683 | 686 | 2,500 |
2019/08/08 | 677 | 687 | 677 | 683 | 5,100 |
2019/08/07 | 665 | 684 | 665 | 677 | 8,600 |
2019/08/06 | 651 | 672 | 640 | 655 | 17,900 |
2019/08/05 | 673 | 711 | 656 | 682 | 21,900 |
2019/08/02 | 697 | 702 | 672 | 672 | 7,400 |
2019/08/01 | 716 | 719 | 680 | 704 | 17,000 |
2019/07/31 | 713 | 716 | 707 | 716 | 6,900 |
2019/07/30 | 711 | 711 | 708 | 709 | 6,000 |
2019/07/29 | 704 | 711 | 700 | 707 | 8,500 |
2019/07/26 | 696 | 699 | 695 | 699 | 3,500 |
2019/07/25 | 695 | 699 | 691 | 696 | 2,400 |
2019/07/24 | 695 | 695 | 690 | 695 | 1,800 |
2019/07/23 | 691 | 696 | 690 | 692 | 1,000 |
2019/07/22 | 694 | 699 | 685 | 697 | 2,100 |
2019/07/19 | 688 | 702 | 688 | 702 | 1,700 |
2019/07/18 | 708 | 708 | 686 | 686 | 6,800 |
2019/07/17 | 713 | 713 | 705 | 707 | 5,700 |
2019/07/16 | 705 | 711 | 699 | 711 | 13,800 |
2019/07/12 | 694 | 698 | 693 | 698 | 3,000 |
2019/07/11 | 691 | 694 | 690 | 694 | 2,800 |
2019/07/10 | 691 | 691 | 687 | 691 | 700 |
2019/07/09 | 682 | 694 | 681 | 691 | 11,600 |
2019/07/08 | 683 | 686 | 681 | 681 | 4,100 |
2019/07/05 | 681 | 684 | 680 | 681 | 2,500 |
2019/07/04 | 668 | 681 | 668 | 681 | 10,800 |
2019/07/03 | 668 | 669 | 662 | 668 | 3,300 |
2019/07/02 | 673 | 675 | 661 | 670 | 9,600 |
2019/07/01 | 660 | 669 | 660 | 665 | 9,100 |
2019/06/28 | 666 | 671 | 650 | 666 | 8,100 |
2019/06/27 | 669 | 669 | 667 | 667 | 1,100 |
2019/06/26 | 667 | 667 | 665 | 666 | 2,500 |
2019/06/25 | 646 | 665 | 646 | 656 | 3,300 |
2019/06/24 | 646 | 646 | 646 | 646 | 1,700 |
2019/06/21 | 653 | 662 | 636 | 646 | 3,200 |
2019/06/20 | 646 | 658 | 646 | 650 | 6,400 |
2019/06/19 | 651 | 651 | 645 | 645 | 1,100 |
2019/06/18 | 642 | 642 | 640 | 640 | 3,200 |
2019/06/17 | 647 | 647 | 647 | 647 | 300 |
2019/06/14 | 645 | 645 | 645 | 645 | 500 |
2019/06/13 | 643 | 645 | 643 | 645 | 400 |
2019/06/12 | 630 | 647 | 630 | 643 | 1,600 |
2019/06/11 | 640 | 647 | 629 | 629 | 4,900 |
2019/06/10 | 628 | 640 | 628 | 633 | 2,200 |
2019/06/07 | 640 | 640 | 628 | 628 | 3,100 |
2019/06/06 | 626 | 649 | 626 | 649 | 1,400 |
2019/06/05 | 645 | 645 | 626 | 636 | 7,800 |
2019/06/04 | 634 | 646 | 634 | 644 | 1,100 |
2019/06/03 | 642 | 644 | 627 | 634 | 3,000 |
2019/05/31 | 670 | 670 | 651 | 651 | 2,000 |
2019/05/30 | 667 | 675 | 667 | 670 | 400 |
2019/05/29 | 677 | 677 | 667 | 667 | 2,200 |
2019/05/28 | 670 | 676 | 670 | 676 | 400 |
2019/05/27 | 676 | 679 | 672 | 677 | 15,800 |
2019/05/24 | 672 | 679 | 651 | 678 | 5,400 |
2019/05/23 | 678 | 683 | 668 | 679 | 7,200 |
2019/05/22 | 676 | 682 | 667 | 678 | 1,900 |
2019/05/21 | 682 | 683 | 669 | 676 | 10,100 |
2019/05/20 | 662 | 682 | 656 | 682 | 27,400 |
2019/05/17 | 650 | 662 | 650 | 655 | 7,700 |
2019/05/16 | 649 | 650 | 636 | 650 | 7,400 |
2019/05/15 | 649 | 650 | 632 | 648 | 5,200 |
2019/05/14 | 634 | 645 | 628 | 645 | 7,700 |
2019/05/13 | 653 | 653 | 633 | 649 | 4,400 |
2019/05/10 | 620 | 645 | 620 | 643 | 6,600 |
2019/05/09 | 665 | 665 | 611 | 629 | 16,400 |
2019/05/08 | 668 | 669 | 651 | 656 | 11,000 |
2019/05/07 | 682 | 682 | 658 | 681 | 41,900 |
2019/04/26 | 617 | 697 | 590 | 697 | 55,200 |
2019/04/25 | 590 | 599 | 590 | 597 | 2,800 |
2019/04/24 | 586 | 591 | 583 | 591 | 1,100 |
2019/04/23 | 583 | 587 | 583 | 586 | 1,500 |
2019/04/22 | 586 | 586 | 566 | 580 | 1,400 |
2019/04/19 | 585 | 586 | 577 | 586 | 4,900 |
2019/04/18 | 589 | 589 | 581 | 585 | 900 |
2019/04/17 | 586 | 592 | 586 | 592 | 1,900 |
2019/04/16 | 587 | 587 | 582 | 586 | 1,200 |
2019/04/15 | 594 | 594 | 583 | 587 | 1,500 |
2019/04/12 | 594 | 596 | 594 | 594 | 400 |
2019/04/11 | 596 | 596 | 594 | 594 | 500 |
2019/04/10 | 591 | 595 | 591 | 595 | 400 |
2019/04/09 | 595 | 597 | 595 | 597 | 1,400 |
2019/04/08 | 598 | 598 | 595 | 595 | 300 |
2019/04/05 | 606 | 606 | 586 | 595 | 4,700 |
2019/04/04 | 588 | 600 | 588 | 600 | 1,800 |
2019/04/03 | 602 | 608 | 602 | 608 | 300 |
2019/04/02 | 607 | 609 | 601 | 608 | 5,100 |
2019/04/01 | 603 | 609 | 603 | 607 | 1,900 |
2019/03/29 | 607 | 610 | 597 | 597 | 800 |
2019/03/28 | 605 | 605 | 605 | 605 | 100 |
2019/03/27 | 605 | 605 | 605 | 605 | 300 |
2019/03/26 | 616 | 617 | 607 | 607 | 3,000 |
2019/03/25 | 607 | 613 | 607 | 610 | 900 |
2019/03/22 | 603 | 609 | 603 | 608 | 500 |
2019/03/20 | 607 | 612 | 607 | 610 | 2,800 |
2019/03/19 | 612 | 612 | 607 | 607 | 500 |
2019/03/18 | 602 | 609 | 602 | 602 | 4,600 |
2019/03/15 | 611 | 611 | 600 | 608 | 2,800 |
2019/03/14 | 608 | 608 | 608 | 608 | 500 |
2019/03/13 | 600 | 610 | 600 | 605 | 3,300 |
2019/03/12 | 598 | 599 | 598 | 599 | 1,300 |
2019/03/11 | 592 | 598 | 592 | 593 | 600 |
2019/03/08 | 599 | 599 | 592 | 592 | 1,300 |
2019/03/07 | 602 | 603 | 601 | 603 | 1,700 |
2019/03/06 | 610 | 611 | 600 | 608 | 6,900 |
2019/03/05 | 607 | 613 | 588 | 613 | 14,200 |
2019/03/04 | 611 | 614 | 600 | 607 | 6,200 |
2019/03/01 | 610 | 618 | 610 | 610 | 2,400 |
2019/02/28 | 611 | 611 | 610 | 610 | 300 |
2019/02/27 | 615 | 617 | 611 | 617 | 800 |
2019/02/26 | 618 | 618 | 604 | 615 | 3,400 |
2019/02/25 | 606 | 610 | 606 | 610 | 2,700 |
2019/02/22 | 608 | 610 | 605 | 605 | 400 |
2019/02/21 | 604 | 611 | 604 | 608 | 1,400 |
2019/02/20 | 604 | 606 | 603 | 604 | 3,700 |
2019/02/19 | 600 | 605 | 598 | 604 | 6,900 |
2019/02/18 | 598 | 603 | 596 | 598 | 5,500 |
2019/02/15 | 600 | 600 | 592 | 592 | 6,600 |
2019/02/14 | 593 | 598 | 591 | 593 | 2,200 |
2019/02/13 | 568 | 595 | 568 | 593 | 6,300 |
2019/02/12 | 576 | 589 | 576 | 588 | 5,100 |
2019/02/08 | 583 | 587 | 574 | 576 | 2,500 |
2019/02/07 | 589 | 589 | 580 | 583 | 3,100 |
2019/02/06 | 575 | 580 | 569 | 579 | 2,200 |
2019/02/05 | 573 | 575 | 563 | 575 | 10,600 |
2019/02/04 | 566 | 580 | 564 | 580 | 4,800 |
2019/02/01 | 596 | 596 | 567 | 574 | 11,400 |
2019/01/31 | 565 | 574 | 564 | 570 | 10,800 |
2019/01/30 | 570 | 571 | 565 | 569 | 700 |
2019/01/29 | 574 | 574 | 568 | 569 | 7,300 |
2019/01/28 | 595 | 595 | 570 | 575 | 9,500 |
2019/01/25 | 571 | 579 | 570 | 573 | 12,500 |
2019/01/24 | 564 | 572 | 564 | 565 | 1,600 |
2019/01/23 | 565 | 565 | 556 | 564 | 1,600 |
2019/01/22 | 569 | 569 | 555 | 565 | 4,100 |
2019/01/21 | 571 | 571 | 555 | 569 | 9,100 |
2019/01/18 | 552 | 562 | 548 | 551 | 7,100 |
2019/01/17 | 546 | 550 | 546 | 548 | 2,200 |
2019/01/16 | 555 | 555 | 550 | 550 | 2,100 |
2019/01/15 | 554 | 560 | 551 | 554 | 2,000 |
2019/01/11 | 524 | 575 | 520 | 560 | 27,900 |
2019/01/10 | 520 | 520 | 520 | 520 | 4,600 |
2019/01/09 | 520 | 521 | 515 | 520 | 4,200 |
2019/01/08 | 505 | 520 | 505 | 520 | 6,900 |
2019/01/07 | 506 | 510 | 497 | 497 | 12,700 |
2019/01/04 | 491 | 492 | 489 | 490 | 15,800 |