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 |
---|---|---|---|---|---|
2020/12/30 | 711 | 727 | 711 | 727 | 3,200 |
2020/12/29 | 724 | 726 | 719 | 726 | 3,700 |
2020/12/28 | 725 | 725 | 712 | 725 | 5,700 |
2020/12/25 | 726 | 726 | 725 | 725 | 1,100 |
2020/12/24 | 730 | 730 | 711 | 726 | 3,200 |
2020/12/23 | 736 | 736 | 704 | 733 | 3,800 |
2020/12/22 | 726 | 737 | 726 | 736 | 1,200 |
2020/12/21 | 732 | 744 | 726 | 739 | 1,600 |
2020/12/18 | 743 | 745 | 728 | 740 | 1,700 |
2020/12/17 | 743 | 743 | 737 | 743 | 1,900 |
2020/12/16 | 733 | 751 | 730 | 736 | 6,100 |
2020/12/15 | 730 | 743 | 730 | 733 | 1,600 |
2020/12/14 | 745 | 746 | 730 | 730 | 2,500 |
2020/12/11 | 741 | 748 | 732 | 745 | 1,100 |
2020/12/10 | 752 | 752 | 749 | 750 | 400 |
2020/12/09 | 743 | 753 | 742 | 742 | 1,800 |
2020/12/08 | 764 | 764 | 743 | 750 | 3,500 |
2020/12/07 | 765 | 765 | 755 | 765 | 1,800 |
2020/12/04 | 745 | 765 | 739 | 765 | 9,000 |
2020/12/03 | 750 | 765 | 744 | 755 | 9,800 |
2020/12/02 | 699 | 750 | 698 | 750 | 40,000 |
2020/12/01 | 675 | 684 | 673 | 684 | 5,000 |
2020/11/30 | 667 | 680 | 667 | 675 | 3,800 |
2020/11/27 | 676 | 676 | 664 | 665 | 2,300 |
2020/11/26 | 692 | 692 | 672 | 675 | 7,400 |
2020/11/25 | 685 | 685 | 660 | 683 | 4,700 |
2020/11/24 | 656 | 685 | 656 | 685 | 10,800 |
2020/11/20 | 678 | 678 | 676 | 676 | 200 |
2020/11/19 | 679 | 679 | 665 | 678 | 2,600 |
2020/11/18 | 688 | 688 | 682 | 682 | 200 |
2020/11/17 | 672 | 682 | 665 | 669 | 3,900 |
2020/11/16 | 674 | 695 | 670 | 680 | 8,100 |
2020/11/13 | 670 | 675 | 670 | 675 | 900 |
2020/11/12 | 673 | 673 | 670 | 673 | 1,800 |
2020/11/11 | 665 | 670 | 660 | 670 | 5,100 |
2020/11/10 | 669 | 669 | 659 | 668 | 900 |
2020/11/09 | 652 | 663 | 652 | 663 | 700 |
2020/11/06 | 670 | 670 | 656 | 658 | 900 |
2020/11/05 | 677 | 677 | 648 | 650 | 700 |
2020/11/04 | 652 | 663 | 652 | 663 | 900 |
2020/11/02 | 638 | 651 | 638 | 646 | 9,200 |
2020/10/30 | 668 | 678 | 667 | 678 | 2,500 |
2020/10/29 | 651 | 665 | 651 | 664 | 2,400 |
2020/10/28 | 664 | 671 | 664 | 671 | 1,200 |
2020/10/27 | 663 | 672 | 661 | 672 | 2,000 |
2020/10/26 | 683 | 683 | 663 | 664 | 3,800 |
2020/10/23 | 651 | 666 | 650 | 666 | 2,300 |
2020/10/22 | 652 | 652 | 639 | 651 | 3,300 |
2020/10/21 | 644 | 650 | 631 | 632 | 2,300 |
2020/10/20 | 661 | 661 | 640 | 640 | 4,200 |
2020/10/19 | 651 | 651 | 651 | 651 | 2,100 |
2020/10/16 | 649 | 653 | 649 | 652 | 1,800 |
2020/10/15 | 665 | 665 | 650 | 651 | 3,300 |
2020/10/14 | 669 | 670 | 667 | 667 | 1,000 |
2020/10/13 | 680 | 680 | 665 | 665 | 5,100 |
2020/10/12 | 677 | 680 | 669 | 680 | 2,900 |
2020/10/09 | 673 | 673 | 673 | 673 | 300 |
2020/10/08 | 669 | 670 | 668 | 670 | 1,700 |
2020/10/07 | 668 | 670 | 668 | 668 | 1,200 |
2020/10/06 | 677 | 678 | 677 | 678 | 600 |
2020/10/05 | 670 | 683 | 670 | 678 | 1,700 |
2020/10/02 | 666 | 674 | 655 | 674 | 1,500 |
2020/09/30 | 675 | 675 | 664 | 664 | 2,600 |
2020/09/29 | 666 | 678 | 666 | 676 | 700 |
2020/09/28 | 684 | 684 | 670 | 678 | 4,600 |
2020/09/25 | 669 | 680 | 667 | 680 | 2,000 |
2020/09/24 | 653 | 667 | 653 | 667 | 2,400 |
2020/09/23 | 675 | 675 | 669 | 673 | 1,600 |
2020/09/18 | 673 | 679 | 673 | 678 | 1,300 |
2020/09/17 | 674 | 674 | 672 | 673 | 500 |
2020/09/16 | 667 | 668 | 664 | 664 | 1,900 |
2020/09/15 | 661 | 668 | 661 | 667 | 1,900 |
2020/09/14 | 653 | 671 | 653 | 671 | 3,200 |
2020/09/11 | 658 | 671 | 638 | 651 | 10,200 |
2020/09/10 | 660 | 662 | 650 | 656 | 1,100 |
2020/09/09 | 661 | 663 | 638 | 662 | 10,100 |
2020/09/08 | 665 | 673 | 665 | 665 | 3,300 |
2020/09/07 | 674 | 674 | 665 | 665 | 3,600 |
2020/09/04 | 654 | 666 | 654 | 666 | 600 |
2020/09/03 | 661 | 665 | 658 | 658 | 800 |
2020/09/02 | 689 | 689 | 666 | 669 | 600 |
2020/09/01 | 676 | 676 | 670 | 673 | 600 |
2020/08/31 | 668 | 676 | 666 | 676 | 300 |
2020/08/28 | 650 | 664 | 650 | 653 | 9,400 |
2020/08/27 | 695 | 695 | 679 | 679 | 500 |
2020/08/26 | 698 | 698 | 679 | 686 | 3,200 |
2020/08/25 | 674 | 681 | 674 | 681 | 400 |
2020/08/24 | 668 | 674 | 654 | 672 | 1,600 |
2020/08/21 | 664 | 668 | 660 | 660 | 1,000 |
2020/08/20 | 651 | 656 | 651 | 656 | 200 |
2020/08/19 | 658 | 662 | 658 | 659 | 7,200 |
2020/08/18 | 662 | 662 | 660 | 662 | 1,300 |
2020/08/17 | 650 | 669 | 650 | 652 | 3,200 |
2020/08/14 | 662 | 666 | 650 | 653 | 8,100 |
2020/08/13 | 649 | 660 | 649 | 655 | 1,100 |
2020/08/12 | 645 | 645 | 635 | 638 | 1,100 |
2020/08/07 | 625 | 632 | 625 | 628 | 2,500 |
2020/08/06 | 625 | 640 | 625 | 625 | 3,600 |
2020/08/05 | 625 | 640 | 625 | 634 | 900 |
2020/08/04 | 630 | 636 | 623 | 624 | 4,300 |
2020/08/03 | 594 | 636 | 594 | 623 | 7,800 |
2020/07/31 | 644 | 644 | 586 | 599 | 10,800 |
2020/07/30 | 679 | 698 | 674 | 674 | 13,100 |
2020/07/29 | 704 | 704 | 695 | 699 | 1,300 |
2020/07/28 | 703 | 704 | 695 | 704 | 2,200 |
2020/07/27 | 706 | 706 | 700 | 704 | 3,400 |
2020/07/22 | 706 | 710 | 706 | 707 | 4,800 |
2020/07/21 | 706 | 706 | 706 | 706 | 500 |
2020/07/20 | 710 | 710 | 707 | 707 | 700 |
2020/07/17 | 719 | 719 | 714 | 714 | 300 |
2020/07/16 | 715 | 719 | 715 | 719 | 1,100 |
2020/07/15 | 712 | 722 | 708 | 716 | 7,800 |
2020/07/14 | 712 | 712 | 702 | 708 | 1,500 |
2020/07/13 | 692 | 710 | 677 | 710 | 8,000 |
2020/07/10 | 698 | 698 | 674 | 682 | 3,000 |
2020/07/09 | 709 | 709 | 693 | 693 | 3,300 |
2020/07/08 | 687 | 702 | 687 | 695 | 32,900 |
2020/07/07 | 705 | 712 | 703 | 712 | 8,500 |
2020/07/06 | 706 | 714 | 692 | 705 | 19,100 |
2020/07/03 | 717 | 717 | 708 | 712 | 4,400 |
2020/07/02 | 741 | 742 | 717 | 717 | 10,100 |
2020/07/01 | 732 | 736 | 719 | 726 | 7,100 |
2020/06/30 | 711 | 722 | 711 | 722 | 3,500 |
2020/06/29 | 740 | 740 | 703 | 709 | 21,500 |
2020/06/26 | 745 | 745 | 740 | 743 | 4,500 |
2020/06/25 | 749 | 749 | 729 | 745 | 7,100 |
2020/06/24 | 760 | 767 | 745 | 750 | 18,000 |
2020/06/23 | 743 | 761 | 743 | 755 | 10,700 |
2020/06/22 | 748 | 750 | 735 | 750 | 5,100 |
2020/06/19 | 759 | 759 | 739 | 748 | 2,600 |
2020/06/18 | 762 | 762 | 730 | 746 | 14,200 |
2020/06/17 | 750 | 760 | 737 | 760 | 11,900 |
2020/06/16 | 727 | 768 | 727 | 749 | 13,500 |
2020/06/15 | 719 | 728 | 716 | 728 | 2,400 |
2020/06/12 | 712 | 725 | 701 | 721 | 11,900 |
2020/06/11 | 738 | 745 | 732 | 741 | 9,500 |
2020/06/10 | 745 | 745 | 741 | 744 | 4,300 |
2020/06/09 | 750 | 754 | 748 | 748 | 7,400 |
2020/06/08 | 741 | 750 | 740 | 745 | 6,800 |
2020/06/05 | 750 | 750 | 734 | 743 | 4,200 |
2020/06/04 | 758 | 765 | 738 | 748 | 21,000 |
2020/06/03 | 732 | 755 | 732 | 747 | 29,800 |
2020/06/02 | 723 | 734 | 723 | 732 | 4,400 |
2020/06/01 | 733 | 733 | 720 | 731 | 26,200 |
2020/05/29 | 739 | 745 | 728 | 733 | 9,400 |
2020/05/28 | 725 | 732 | 723 | 732 | 5,200 |
2020/05/27 | 711 | 720 | 711 | 720 | 6,700 |
2020/05/26 | 709 | 713 | 703 | 710 | 5,500 |
2020/05/25 | 691 | 703 | 691 | 703 | 4,000 |
2020/05/22 | 692 | 698 | 690 | 690 | 5,100 |
2020/05/21 | 690 | 693 | 677 | 692 | 13,100 |
2020/05/20 | 691 | 691 | 686 | 690 | 2,500 |
2020/05/19 | 693 | 699 | 691 | 691 | 3,700 |
2020/05/18 | 699 | 699 | 688 | 688 | 6,600 |
2020/05/15 | 697 | 697 | 689 | 690 | 8,000 |
2020/05/14 | 687 | 695 | 680 | 688 | 9,100 |
2020/05/13 | 674 | 697 | 674 | 697 | 4,400 |
2020/05/12 | 679 | 684 | 674 | 674 | 4,800 |
2020/05/11 | 656 | 682 | 656 | 672 | 8,700 |
2020/05/08 | 641 | 654 | 641 | 648 | 2,600 |
2020/05/07 | 653 | 653 | 633 | 640 | 44,000 |
2020/05/01 | 700 | 700 | 661 | 663 | 20,800 |
2020/04/30 | 695 | 708 | 688 | 701 | 16,600 |
2020/04/28 | 692 | 740 | 688 | 709 | 35,100 |
2020/04/27 | 687 | 687 | 652 | 662 | 6,500 |
2020/04/24 | 671 | 694 | 666 | 667 | 3,400 |
2020/04/23 | 663 | 686 | 663 | 665 | 9,400 |
2020/04/22 | 643 | 654 | 637 | 650 | 7,100 |
2020/04/21 | 650 | 664 | 643 | 643 | 5,100 |
2020/04/20 | 658 | 668 | 658 | 658 | 2,600 |
2020/04/17 | 650 | 652 | 646 | 652 | 1,300 |
2020/04/16 | 638 | 651 | 638 | 651 | 300 |
2020/04/15 | 640 | 656 | 640 | 651 | 2,300 |
2020/04/14 | 639 | 647 | 632 | 637 | 3,700 |
2020/04/13 | 649 | 652 | 645 | 649 | 4,900 |
2020/04/10 | 662 | 662 | 652 | 657 | 2,300 |
2020/04/09 | 646 | 660 | 642 | 653 | 3,700 |
2020/04/08 | 634 | 645 | 630 | 645 | 5,400 |
2020/04/07 | 610 | 634 | 610 | 629 | 5,300 |
2020/04/06 | 602 | 623 | 600 | 604 | 20,200 |
2020/04/03 | 620 | 629 | 602 | 602 | 6,900 |
2020/04/02 | 632 | 634 | 622 | 630 | 3,400 |
2020/04/01 | 649 | 660 | 635 | 635 | 2,900 |
2020/03/31 | 680 | 680 | 670 | 670 | 2,500 |
2020/03/30 | 680 | 703 | 680 | 690 | 7,000 |
2020/03/27 | 717 | 717 | 688 | 699 | 6,600 |
2020/03/26 | 688 | 692 | 670 | 685 | 16,200 |
2020/03/25 | 677 | 715 | 675 | 703 | 8,700 |
2020/03/24 | 647 | 682 | 647 | 657 | 4,800 |
2020/03/23 | 629 | 647 | 629 | 635 | 11,900 |
2020/03/19 | 654 | 667 | 625 | 649 | 11,100 |
2020/03/18 | 625 | 660 | 625 | 654 | 10,000 |
2020/03/17 | 628 | 628 | 595 | 617 | 7,600 |
2020/03/16 | 630 | 644 | 616 | 618 | 26,500 |
2020/03/13 | 649 | 649 | 580 | 590 | 23,600 |
2020/03/12 | 656 | 664 | 647 | 649 | 13,100 |
2020/03/11 | 718 | 730 | 679 | 692 | 14,300 |
2020/03/10 | 631 | 703 | 628 | 703 | 24,900 |
2020/03/09 | 757 | 776 | 683 | 691 | 22,600 |
2020/03/06 | 794 | 818 | 793 | 817 | 5,300 |
2020/03/05 | 821 | 838 | 806 | 824 | 15,300 |
2020/03/04 | 832 | 832 | 791 | 817 | 10,200 |
2020/03/03 | 873 | 873 | 811 | 848 | 18,800 |
2020/03/02 | 769 | 864 | 769 | 803 | 4,700 |
2020/02/28 | 774 | 800 | 720 | 800 | 43,400 |
2020/02/27 | 823 | 843 | 806 | 819 | 15,100 |
2020/02/26 | 830 | 840 | 826 | 834 | 8,900 |
2020/02/25 | 822 | 850 | 822 | 834 | 16,800 |
2020/02/21 | 884 | 892 | 873 | 877 | 2,400 |
2020/02/20 | 874 | 893 | 871 | 875 | 7,800 |
2020/02/19 | 859 | 875 | 853 | 875 | 8,500 |
2020/02/18 | 884 | 884 | 850 | 866 | 12,300 |
2020/02/17 | 900 | 902 | 875 | 884 | 15,200 |
2020/02/14 | 902 | 912 | 901 | 902 | 6,600 |
2020/02/13 | 937 | 942 | 902 | 902 | 9,100 |
2020/02/12 | 939 | 939 | 928 | 937 | 3,900 |
2020/02/10 | 910 | 927 | 910 | 927 | 9,600 |
2020/02/07 | 916 | 921 | 898 | 910 | 16,300 |
2020/02/06 | 913 | 930 | 900 | 916 | 13,800 |
2020/02/05 | 912 | 917 | 889 | 899 | 7,500 |
2020/02/04 | 883 | 910 | 870 | 906 | 18,900 |
2020/02/03 | 917 | 917 | 874 | 893 | 36,000 |
2020/01/31 | 907 | 944 | 907 | 932 | 16,700 |
2020/01/30 | 946 | 946 | 881 | 907 | 53,400 |
2020/01/29 | 944 | 952 | 934 | 952 | 9,700 |
2020/01/28 | 930 | 952 | 930 | 942 | 21,800 |
2020/01/27 | 965 | 967 | 951 | 952 | 19,700 |
2020/01/24 | 980 | 986 | 970 | 982 | 20,500 |
2020/01/23 | 975 | 993 | 974 | 985 | 20,600 |
2020/01/22 | 974 | 988 | 971 | 975 | 30,100 |
2020/01/21 | 992 | 992 | 970 | 981 | 26,700 |
2020/01/20 | 1,004 | 1,014 | 993 | 993 | 26,500 |
2020/01/17 | 1,003 | 1,016 | 1,000 | 1,002 | 27,900 |
2020/01/16 | 1,011 | 1,017 | 983 | 990 | 52,800 |
2020/01/15 | 971 | 1,015 | 966 | 1,003 | 89,800 |
2020/01/14 | 966 | 981 | 952 | 956 | 22,700 |
2020/01/10 | 983 | 984 | 966 | 974 | 18,400 |
2020/01/09 | 988 | 988 | 966 | 982 | 29,800 |
2020/01/08 | 984 | 984 | 925 | 964 | 38,000 |
2020/01/07 | 947 | 994 | 943 | 990 | 57,500 |
2020/01/06 | 919 | 948 | 904 | 947 | 15,100 |