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 |
|---|---|---|---|---|---|
| 2024/11/08 | 979 | 985 | 972 | 975 | 4,600 |
| 2024/11/07 | 980 | 982 | 972 | 979 | 1,100 |
| 2024/11/06 | 971 | 983 | 970 | 980 | 4,100 |
| 2024/11/05 | 982 | 982 | 966 | 972 | 2,100 |
| 2024/11/01 | 987 | 1,000 | 976 | 976 | 9,600 |
| 2024/10/31 | 979 | 979 | 942 | 957 | 7,000 |
| 2024/10/30 | 953 | 969 | 953 | 958 | 800 |
| 2024/10/29 | 944 | 960 | 944 | 953 | 1,200 |
| 2024/10/28 | 941 | 956 | 938 | 943 | 4,600 |
| 2024/10/25 | 950 | 951 | 931 | 931 | 5,100 |
| 2024/10/24 | 952 | 953 | 946 | 950 | 2,600 |
| 2024/10/23 | 971 | 974 | 956 | 959 | 2,400 |
| 2024/10/22 | 977 | 983 | 968 | 975 | 1,200 |
| 2024/10/21 | 972 | 985 | 972 | 984 | 1,700 |
| 2024/10/18 | 983 | 985 | 960 | 978 | 3,200 |
| 2024/10/17 | 990 | 990 | 958 | 983 | 4,000 |
| 2024/10/16 | 982 | 995 | 976 | 990 | 2,600 |
| 2024/10/15 | 968 | 995 | 961 | 982 | 7,000 |
| 2024/10/11 | 973 | 984 | 953 | 953 | 5,200 |
| 2024/10/10 | 950 | 992 | 939 | 973 | 7,700 |
| 2024/10/09 | 948 | 957 | 943 | 947 | 1,100 |
| 2024/10/08 | 951 | 960 | 935 | 948 | 6,700 |
| 2024/10/07 | 941 | 960 | 941 | 956 | 6,200 |
| 2024/10/04 | 937 | 942 | 934 | 934 | 3,600 |
| 2024/10/03 | 950 | 950 | 935 | 935 | 2,500 |
| 2024/10/02 | 948 | 949 | 934 | 934 | 1,900 |
| 2024/10/01 | 939 | 949 | 939 | 948 | 3,600 |
| 2024/09/30 | 947 | 954 | 900 | 939 | 22,500 |
| 2024/09/27 | 975 | 989 | 958 | 970 | 10,200 |
| 2024/09/26 | 975 | 980 | 970 | 975 | 7,400 |
| 2024/09/25 | 950 | 975 | 947 | 962 | 6,800 |
| 2024/09/24 | 962 | 963 | 945 | 947 | 8,700 |
| 2024/09/20 | 950 | 953 | 948 | 949 | 3,500 |
| 2024/09/19 | 935 | 947 | 933 | 946 | 6,800 |
| 2024/09/18 | 935 | 942 | 926 | 935 | 4,400 |
| 2024/09/17 | 930 | 934 | 914 | 928 | 6,300 |
| 2024/09/13 | 946 | 946 | 923 | 929 | 8,400 |
| 2024/09/12 | 964 | 965 | 935 | 935 | 8,700 |
| 2024/09/11 | 966 | 966 | 935 | 949 | 11,600 |
| 2024/09/10 | 969 | 990 | 964 | 964 | 7,000 |
| 2024/09/09 | 965 | 997 | 960 | 970 | 8,400 |
| 2024/09/06 | 1,015 | 1,015 | 986 | 986 | 4,400 |
| 2024/09/05 | 1,040 | 1,040 | 1,014 | 1,016 | 4,900 |
| 2024/09/04 | 1,065 | 1,065 | 1,014 | 1,045 | 4,200 |
| 2024/09/03 | 1,070 | 1,080 | 1,070 | 1,080 | 800 |
| 2024/09/02 | 1,077 | 1,080 | 1,066 | 1,070 | 1,100 |
| 2024/08/30 | 1,099 | 1,099 | 1,070 | 1,076 | 5,200 |
| 2024/08/29 | 1,063 | 1,084 | 1,057 | 1,069 | 1,600 |
| 2024/08/28 | 1,019 | 1,063 | 1,019 | 1,057 | 7,600 |
| 2024/08/27 | 993 | 1,030 | 990 | 1,019 | 9,000 |
| 2024/08/26 | 991 | 993 | 983 | 993 | 7,800 |
| 2024/08/23 | 967 | 988 | 962 | 986 | 4,100 |
| 2024/08/22 | 976 | 980 | 939 | 965 | 12,200 |
| 2024/08/21 | 966 | 988 | 959 | 988 | 2,000 |
| 2024/08/20 | 975 | 978 | 966 | 968 | 4,600 |
| 2024/08/19 | 992 | 998 | 962 | 972 | 7,900 |
| 2024/08/16 | 999 | 1,008 | 986 | 1,000 | 13,800 |
| 2024/08/15 | 1,011 | 1,024 | 988 | 993 | 4,300 |
| 2024/08/14 | 992 | 1,030 | 991 | 1,028 | 4,700 |
| 2024/08/13 | 922 | 996 | 922 | 987 | 11,200 |
| 2024/08/09 | 895 | 925 | 895 | 901 | 9,000 |
| 2024/08/08 | 899 | 917 | 890 | 894 | 5,200 |
| 2024/08/07 | 843 | 931 | 843 | 885 | 14,000 |
| 2024/08/06 | 955 | 955 | 861 | 861 | 8,200 |
| 2024/08/05 | 910 | 943 | 805 | 805 | 21,400 |
| 2024/08/02 | 1,050 | 1,050 | 949 | 1,000 | 17,000 |
| 2024/08/01 | 1,136 | 1,136 | 1,068 | 1,080 | 8,500 |
| 2024/07/31 | 1,133 | 1,184 | 1,123 | 1,153 | 14,800 |
| 2024/07/30 | 1,145 | 1,180 | 1,128 | 1,151 | 15,300 |
| 2024/07/29 | 1,182 | 1,197 | 1,161 | 1,180 | 8,800 |
| 2024/07/26 | 1,191 | 1,191 | 1,150 | 1,184 | 9,000 |
| 2024/07/25 | 1,160 | 1,174 | 1,156 | 1,170 | 8,400 |
| 2024/07/24 | 1,177 | 1,178 | 1,151 | 1,168 | 9,000 |
| 2024/07/23 | 1,152 | 1,169 | 1,150 | 1,160 | 5,000 |
| 2024/07/22 | 1,175 | 1,175 | 1,138 | 1,142 | 12,800 |
| 2024/07/19 | 1,185 | 1,190 | 1,171 | 1,174 | 8,500 |
| 2024/07/18 | 1,198 | 1,212 | 1,141 | 1,181 | 14,700 |
| 2024/07/17 | 1,212 | 1,212 | 1,193 | 1,200 | 4,200 |
| 2024/07/16 | 1,216 | 1,230 | 1,200 | 1,212 | 5,800 |
| 2024/07/12 | 1,235 | 1,238 | 1,209 | 1,209 | 5,100 |
| 2024/07/11 | 1,241 | 1,242 | 1,233 | 1,235 | 2,100 |
| 2024/07/10 | 1,250 | 1,259 | 1,238 | 1,241 | 1,800 |
| 2024/07/09 | 1,257 | 1,259 | 1,240 | 1,252 | 2,300 |
| 2024/07/08 | 1,243 | 1,257 | 1,239 | 1,257 | 3,700 |
| 2024/07/05 | 1,257 | 1,257 | 1,241 | 1,241 | 11,600 |
| 2024/07/04 | 1,245 | 1,251 | 1,240 | 1,245 | 5,000 |
| 2024/07/03 | 1,234 | 1,249 | 1,225 | 1,248 | 9,400 |
| 2024/07/02 | 1,217 | 1,242 | 1,216 | 1,231 | 6,600 |
| 2024/07/01 | 1,225 | 1,243 | 1,225 | 1,243 | 10,000 |
| 2024/06/28 | 1,206 | 1,233 | 1,206 | 1,231 | 7,500 |
| 2024/06/27 | 1,217 | 1,220 | 1,208 | 1,220 | 6,600 |
| 2024/06/26 | 1,215 | 1,217 | 1,196 | 1,217 | 5,400 |
| 2024/06/25 | 1,216 | 1,216 | 1,202 | 1,215 | 4,800 |
| 2024/06/24 | 1,200 | 1,216 | 1,193 | 1,210 | 6,400 |
| 2024/06/21 | 1,217 | 1,217 | 1,155 | 1,215 | 13,800 |
| 2024/06/20 | 1,200 | 1,221 | 1,192 | 1,217 | 8,800 |
| 2024/06/19 | 1,220 | 1,220 | 1,197 | 1,214 | 7,300 |
| 2024/06/18 | 1,198 | 1,220 | 1,188 | 1,204 | 5,500 |
| 2024/06/17 | 1,185 | 1,206 | 1,177 | 1,200 | 10,600 |
| 2024/06/14 | 1,198 | 1,224 | 1,195 | 1,210 | 6,300 |
| 2024/06/13 | 1,199 | 1,229 | 1,192 | 1,211 | 7,000 |
| 2024/06/12 | 1,196 | 1,208 | 1,190 | 1,202 | 5,200 |
| 2024/06/11 | 1,188 | 1,197 | 1,181 | 1,196 | 5,900 |
| 2024/06/10 | 1,144 | 1,184 | 1,144 | 1,180 | 6,800 |
| 2024/06/07 | 1,142 | 1,149 | 1,141 | 1,143 | 2,200 |
| 2024/06/06 | 1,138 | 1,148 | 1,130 | 1,140 | 3,800 |
| 2024/06/05 | 1,137 | 1,146 | 1,128 | 1,138 | 9,300 |
| 2024/06/04 | 1,142 | 1,161 | 1,142 | 1,150 | 7,000 |
| 2024/06/03 | 1,158 | 1,178 | 1,151 | 1,154 | 5,000 |
| 2024/05/31 | 1,159 | 1,187 | 1,158 | 1,163 | 13,100 |
| 2024/05/30 | 1,136 | 1,163 | 1,136 | 1,161 | 5,700 |
| 2024/05/29 | 1,141 | 1,163 | 1,138 | 1,151 | 4,400 |
| 2024/05/28 | 1,156 | 1,166 | 1,150 | 1,152 | 4,300 |
| 2024/05/27 | 1,144 | 1,170 | 1,142 | 1,152 | 9,000 |
| 2024/05/24 | 1,144 | 1,144 | 1,130 | 1,133 | 8,700 |
| 2024/05/23 | 1,141 | 1,146 | 1,116 | 1,146 | 6,800 |
| 2024/05/22 | 1,130 | 1,139 | 1,125 | 1,138 | 4,800 |
| 2024/05/21 | 1,124 | 1,139 | 1,120 | 1,130 | 5,500 |
| 2024/05/20 | 1,121 | 1,136 | 1,111 | 1,129 | 5,300 |
| 2024/05/17 | 1,109 | 1,125 | 1,109 | 1,121 | 2,100 |
| 2024/05/16 | 1,103 | 1,125 | 1,099 | 1,117 | 10,300 |
| 2024/05/15 | 1,155 | 1,158 | 1,103 | 1,106 | 19,500 |
| 2024/05/14 | 1,146 | 1,155 | 1,137 | 1,155 | 18,000 |
| 2024/05/13 | 1,184 | 1,184 | 1,128 | 1,150 | 23,200 |
| 2024/05/10 | 1,217 | 1,217 | 1,173 | 1,173 | 15,300 |
| 2024/05/09 | 1,192 | 1,226 | 1,192 | 1,222 | 19,800 |
| 2024/05/08 | 1,190 | 1,199 | 1,186 | 1,190 | 8,200 |
| 2024/05/07 | 1,193 | 1,198 | 1,181 | 1,194 | 13,300 |
| 2024/05/02 | 1,184 | 1,197 | 1,183 | 1,190 | 11,900 |
| 2024/05/01 | 1,189 | 1,197 | 1,181 | 1,184 | 18,400 |
| 2024/04/30 | 1,173 | 1,194 | 1,156 | 1,190 | 46,500 |
| 2024/04/26 | 1,186 | 1,217 | 1,169 | 1,189 | 67,300 |
| 2024/04/25 | 1,190 | 1,231 | 1,147 | 1,190 | 164,300 |
| 2024/04/24 | 1,255 | 1,333 | 1,255 | 1,322 | 171,100 |
| 2024/04/23 | 1,218 | 1,250 | 1,199 | 1,239 | 60,400 |
| 2024/04/22 | 1,208 | 1,230 | 1,195 | 1,209 | 65,000 |
| 2024/04/19 | 1,240 | 1,270 | 1,155 | 1,194 | 81,900 |
| 2024/04/18 | 1,211 | 1,234 | 1,198 | 1,233 | 55,400 |
| 2024/04/17 | 1,210 | 1,211 | 1,191 | 1,207 | 21,900 |
| 2024/04/16 | 1,194 | 1,205 | 1,184 | 1,195 | 16,000 |
| 2024/04/15 | 1,180 | 1,195 | 1,171 | 1,194 | 16,100 |
| 2024/04/12 | 1,184 | 1,196 | 1,180 | 1,181 | 19,200 |
| 2024/04/11 | 1,174 | 1,185 | 1,171 | 1,181 | 5,900 |
| 2024/04/10 | 1,201 | 1,210 | 1,177 | 1,182 | 43,600 |
| 2024/04/09 | 1,189 | 1,203 | 1,178 | 1,203 | 10,800 |
| 2024/04/08 | 1,194 | 1,203 | 1,192 | 1,195 | 3,900 |
| 2024/04/05 | 1,166 | 1,202 | 1,166 | 1,200 | 13,300 |
| 2024/04/04 | 1,210 | 1,210 | 1,176 | 1,191 | 10,400 |
| 2024/04/03 | 1,158 | 1,208 | 1,158 | 1,199 | 14,900 |
| 2024/04/02 | 1,213 | 1,220 | 1,141 | 1,186 | 30,600 |
| 2024/04/01 | 1,240 | 1,241 | 1,218 | 1,220 | 21,200 |
| 2024/03/29 | 1,183 | 1,218 | 1,183 | 1,217 | 15,400 |
| 2024/03/28 | 1,184 | 1,200 | 1,167 | 1,183 | 16,100 |
| 2024/03/27 | 1,189 | 1,225 | 1,163 | 1,187 | 27,200 |
| 2024/03/26 | 1,172 | 1,191 | 1,171 | 1,176 | 12,300 |
| 2024/03/25 | 1,191 | 1,199 | 1,167 | 1,192 | 15,700 |
| 2024/03/22 | 1,199 | 1,199 | 1,162 | 1,191 | 19,800 |
| 2024/03/21 | 1,161 | 1,187 | 1,151 | 1,187 | 33,300 |
| 2024/03/19 | 1,113 | 1,132 | 1,105 | 1,131 | 8,500 |
| 2024/03/18 | 1,120 | 1,141 | 1,107 | 1,109 | 22,100 |
| 2024/03/15 | 1,144 | 1,149 | 1,113 | 1,126 | 7,500 |
| 2024/03/14 | 1,134 | 1,154 | 1,118 | 1,140 | 12,400 |
| 2024/03/13 | 1,150 | 1,154 | 1,117 | 1,128 | 23,600 |
| 2024/03/12 | 1,105 | 1,142 | 1,100 | 1,140 | 29,700 |
| 2024/03/11 | 1,098 | 1,109 | 1,093 | 1,107 | 11,100 |
| 2024/03/08 | 1,103 | 1,110 | 1,091 | 1,109 | 17,700 |
| 2024/03/07 | 1,116 | 1,116 | 1,094 | 1,104 | 30,000 |
| 2024/03/06 | 1,111 | 1,119 | 1,101 | 1,111 | 7,900 |
| 2024/03/05 | 1,086 | 1,119 | 1,085 | 1,111 | 16,400 |
| 2024/03/04 | 1,124 | 1,124 | 1,085 | 1,092 | 20,300 |
| 2024/03/01 | 1,146 | 1,146 | 1,115 | 1,129 | 18,000 |
| 2024/02/29 | 1,121 | 1,141 | 1,089 | 1,137 | 25,900 |
| 2024/02/28 | 1,200 | 1,201 | 1,124 | 1,141 | 45,200 |
| 2024/02/27 | 1,111 | 1,166 | 1,080 | 1,092 | 104,900 |
| 2024/02/26 | 1,023 | 1,045 | 1,021 | 1,030 | 35,600 |
| 2024/02/22 | 1,021 | 1,022 | 1,012 | 1,015 | 10,000 |
| 2024/02/21 | 1,007 | 1,018 | 1,003 | 1,016 | 10,400 |
| 2024/02/20 | 1,016 | 1,022 | 1,011 | 1,017 | 1,700 |
| 2024/02/19 | 1,011 | 1,014 | 1,000 | 1,013 | 7,300 |
| 2024/02/16 | 1,001 | 1,014 | 1,000 | 1,006 | 11,600 |
| 2024/02/15 | 1,006 | 1,006 | 994 | 1,001 | 4,100 |
| 2024/02/14 | 998 | 1,008 | 993 | 1,006 | 8,200 |
| 2024/02/13 | 996 | 1,010 | 996 | 998 | 20,100 |
| 2024/02/09 | 1,027 | 1,027 | 990 | 996 | 50,400 |
| 2024/02/08 | 1,039 | 1,042 | 1,017 | 1,027 | 21,300 |
| 2024/02/07 | 1,027 | 1,050 | 1,025 | 1,043 | 51,700 |
| 2024/02/06 | 1,016 | 1,028 | 1,016 | 1,024 | 10,500 |
| 2024/02/05 | 1,029 | 1,029 | 1,016 | 1,023 | 14,500 |
| 2024/02/02 | 1,032 | 1,034 | 1,016 | 1,018 | 18,700 |
| 2024/02/01 | 1,036 | 1,045 | 1,012 | 1,030 | 94,200 |
| 2024/01/31 | 1,005 | 1,045 | 994 | 1,027 | 37,800 |
| 2024/01/30 | 999 | 1,005 | 977 | 994 | 6,700 |
| 2024/01/29 | 986 | 1,008 | 975 | 1,005 | 30,600 |
| 2024/01/26 | 995 | 995 | 960 | 983 | 16,300 |
| 2024/01/25 | 971 | 990 | 963 | 983 | 9,700 |
| 2024/01/24 | 1,000 | 1,000 | 961 | 978 | 12,300 |
| 2024/01/23 | 984 | 1,000 | 978 | 998 | 21,500 |
| 2024/01/22 | 965 | 976 | 962 | 970 | 9,500 |
| 2024/01/19 | 973 | 983 | 952 | 968 | 8,500 |
| 2024/01/18 | 968 | 973 | 949 | 973 | 6,600 |
| 2024/01/17 | 954 | 993 | 941 | 971 | 31,700 |
| 2024/01/16 | 925 | 957 | 925 | 954 | 22,600 |
| 2024/01/15 | 918 | 928 | 917 | 925 | 11,800 |
| 2024/01/12 | 923 | 947 | 908 | 918 | 14,700 |
| 2024/01/11 | 909 | 932 | 909 | 931 | 19,600 |
| 2024/01/10 | 900 | 910 | 900 | 910 | 2,800 |
| 2024/01/09 | 891 | 906 | 891 | 906 | 5,800 |
| 2024/01/05 | 876 | 891 | 872 | 891 | 3,700 |
| 2024/01/04 | 874 | 874 | 865 | 874 | 4,400 |