6382 トリニティ工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	415	429	415	429	5,000	429
1986-12-26	428	428	410	410	13,000	410
1986-12-25	429	429	429	429	7,000	429
1986-12-23	430	430	430	430	13,000	430
1986-12-19	450	450	450	450	18,000	450
1986-12-17	476	480	476	480	9,000	480
1986-12-16	476	480	476	480	13,000	480
1986-12-15	476	480	476	479	18,000	479
1986-12-12	475	480	475	476	6,000	476
1986-12-11	475	480	475	480	10,000	480
1986-12-05	480	480	473	480	17,000	480
1986-12-04	480	480	480	480	5,000	480
1986-12-03	480	480	475	480	5,000	480
1986-12-02	480	480	480	480	3,000	480
1986-12-01	480	480	480	480	1,000	480
1986-11-29	483	485	483	485	6,000	485
1986-11-27	489	489	489	489	1,000	489
1986-11-26	470	479	470	479	10,000	479
1986-11-25	465	465	465	465	6,000	465
1986-11-19	451	451	451	451	11,000	451
1986-11-18	451	451	451	451	2,000	451
1986-11-17	451	451	451	451	3,000	451
1986-11-14	450	450	450	450	3,000	450
1986-11-12	444	447	444	447	3,000	447
1986-11-11	442	445	442	443	5,000	443
1986-11-10	441	441	441	441	4,000	441
1986-11-07	441	441	440	440	3,000	440
1986-11-06	440	440	440	440	1,000	440
1986-11-05	437	437	437	437	3,000	437
1986-10-30	435	435	435	435	5,000	435
1986-10-25	430	430	430	430	3,000	430
1986-10-24	435	435	430	430	3,000	430
1986-10-23	435	435	435	435	5,000	435
1986-10-22	440	440	435	435	30,000	435
1986-10-21	439	439	435	439	8,000	439
1986-10-20	439	439	439	439	7,000	439
1986-10-17	439	439	439	439	17,000	439
1986-10-16	439	439	439	439	4,000	439
1986-10-15	439	440	439	439	14,000	439
1986-10-14	440	440	440	440	10,000	440
1986-10-09	440	440	440	440	1,000	440
1986-10-08	440	440	440	440	2,000	440
1986-10-06	440	440	440	440	8,000	440
1986-10-04	440	440	440	440	5,000	440
1986-10-03	440	440	440	440	2,000	440
1986-10-02	441	441	441	441	11,000	441
1986-10-01	441	441	441	441	1,000	441
1986-09-30	441	441	440	440	13,000	440
1986-09-29	441	441	441	441	2,000	441
1986-09-27	441	441	440	440	8,000	440
1986-09-26	450	450	440	440	12,000	440
1986-09-25	450	450	450	450	2,000	450
1986-09-24	446	446	440	440	7,000	440
1986-09-22	451	451	446	446	12,000	446
1986-09-18	450	450	450	450	6,000	450
1986-09-17	450	450	450	450	4,000	450
1986-09-12	470	470	460	460	6,000	460
1986-09-11	470	470	470	470	7,000	470
1986-09-10	460	460	460	460	12,000	460
1986-09-08	441	441	440	440	19,000	440
1986-09-06	470	470	450	450	16,000	450
1986-09-05	470	470	470	470	4,000	470
1986-09-04	475	478	475	478	6,000	478
1986-09-03	485	485	480	480	3,000	480
1986-09-02	480	480	478	478	6,000	478
1986-09-01	482	482	477	477	20,000	477
1986-08-30	476	476	476	476	1,000	476
1986-08-29	485	485	470	475	30,000	475
1986-08-28	486	486	480	480	13,000	480
1986-08-27	495	495	485	485	10,000	485
1986-08-26	495	495	495	495	14,000	495
1986-08-20	565	565	565	565	10,000	565
1986-08-18	568	590	568	585	68,000	585
1986-08-15	620	620	599	599	78,000	599
1986-08-14	592	621	592	618	180,000	618
1986-08-13	540	590	540	590	80,000	590
1986-08-12	500	520	499	520	18,000	520
1986-08-11	480	500	480	500	16,000	500
1986-08-08	489	489	480	480	3,000	480
1986-08-07	489	489	489	489	2,000	489
1986-08-06	489	489	488	488	3,000	488
1986-08-02	475	475	475	475	5,000	475
1986-08-01	476	476	475	475	10,000	475
1986-07-31	481	481	481	481	4,000	481
1986-07-30	490	490	475	476	10,000	476
1986-07-28	494	520	494	520	6,000	520
1986-07-25	479	480	479	479	6,000	479
1986-07-24	470	470	470	470	12,000	470
1986-07-23	480	488	480	487	5,000	487
1986-07-22	476	476	476	476	11,000	476
1986-07-19	493	493	491	491	13,000	491
1986-07-17	510	510	500	500	4,000	500
1986-07-16	510	510	500	500	6,000	500
1986-07-15	530	530	520	524	10,000	524
1986-07-14	524	530	524	530	10,000	530
1986-07-11	520	520	520	520	9,000	520
1986-07-10	524	524	522	522	8,000	522
1986-07-09	525	525	525	525	10,000	525
1986-07-08	524	529	522	529	4,000	529
1986-07-07	519	530	519	524	7,000	524
1986-07-05	527	527	521	526	8,000	526
1986-07-04	535	535	531	531	5,000	531
1986-07-03	523	527	520	527	9,000	527
1986-07-02	532	532	526	526	11,000	526
1986-07-01	539	539	531	531	8,000	531
1986-06-30	535	540	532	532	22,000	532
1986-06-28	530	539	530	539	5,000	539
1986-06-27	536	540	530	530	14,000	530
1986-06-26	521	521	520	521	9,000	521
1986-06-21	521	523	520	520	11,000	520
1986-06-20	525	525	521	521	14,000	521
1986-06-19	535	535	525	525	17,000	525
1986-06-18	539	539	536	536	3,000	536
1986-06-17	540	540	540	540	3,000	540
1986-06-16	530	530	525	525	6,000	525
1986-06-13	530	530	510	520	15,000	520
1986-06-12	546	546	546	546	5,000	546
1986-06-11	559	560	546	546	11,000	546
1986-06-10	550	560	550	560	5,000	560
1986-06-09	540	545	540	545	4,000	545
1986-06-07	550	550	540	540	5,000	540
1986-06-06	530	531	530	531	10,000	531
1986-06-05	523	530	523	528	21,000	528
1986-06-04	523	523	520	520	10,000	520
1986-06-03	525	525	520	520	8,000	520
1986-06-02	523	523	520	520	3,000	520
1986-05-31	520	529	510	529	17,000	529
1986-05-30	522	522	510	510	22,000	510
1986-05-29	526	530	526	529	6,000	529
1986-05-28	532	532	530	530	12,000	530
1986-05-27	530	531	530	531	2,000	531
1986-05-26	550	550	530	530	15,000	530
1986-05-24	525	546	525	546	11,000	546
1986-05-23	550	552	516	517	42,000	517
1986-05-22	561	561	550	550	8,000	550
1986-05-21	576	576	550	550	10,000	550
1986-05-20	571	580	571	572	5,000	572
1986-05-19	570	580	570	570	18,000	570
1986-05-17	580	580	571	571	10,000	571
1986-05-16	581	589	581	581	12,000	581
1986-05-15	599	599	565	571	21,000	571
1986-05-14	585	600	585	600	31,000	600
1986-05-13	605	605	570	570	65,000	570
1986-05-12	635	640	603	604	132,000	604
1986-05-09	580	640	580	625	198,000	625
1986-05-08	570	570	560	570	82,000	570
1986-05-07	521	570	517	570	83,000	570
1986-05-06	506	517	506	517	6,000	517
1986-05-02	501	506	501	506	11,000	506
1986-05-01	485	495	485	490	15,000	490
1986-04-30	492	492	485	485	4,000	485
1986-04-28	490	494	486	486	4,000	486
1986-04-26	485	490	475	490	16,000	490
1986-04-25	489	489	485	485	5,000	485
1986-04-24	490	490	490	490	1,000	490
1986-04-21	488	488	488	488	1,000	488
1986-04-19	475	475	475	475	4,000	475
1986-04-18	490	495	474	474	13,000	474
1986-04-17	493	493	489	489	6,000	489
1986-04-16	493	493	490	490	7,000	490
1986-04-15	494	494	494	494	4,000	494
1986-04-14	495	496	495	496	5,000	496
1986-04-11	499	499	494	494	3,000	494
1986-04-10	500	500	500	500	4,000	500
1986-04-08	500	501	500	501	8,000	501
1986-04-07	489	494	489	494	4,000	494
1986-04-04	487	487	481	484	6,000	484
1986-04-03	480	480	480	480	4,000	480
1986-04-02	474	474	474	474	3,000	474
1986-04-01	472	472	472	472	3,000	472
1986-03-31	471	471	470	470	6,000	470
1986-03-29	467	467	466	467	7,000	467
1986-03-28	462	466	462	466	6,000	466
1986-03-27	461	461	461	461	5,000	461
1986-03-26	480	480	470	470	17,000	470
1986-03-25	480	481	480	480	11,000	480
1986-03-24	482	485	482	482	3,000	482
1986-03-22	486	490	482	482	7,000	482
1986-03-20	490	490	485	485	5,000	485
1986-03-19	482	482	482	482	1,000	482
1986-03-18	481	484	480	482	19,000	482
1986-03-17	505	505	480	480	10,000	480
1986-03-15	505	515	505	505	11,000	505
1986-03-14	509	515	505	505	11,000	505
1986-03-13	510	510	510	510	10,000	510
1986-03-12	510	510	500	510	19,000	510
1986-03-11	510	511	501	501	27,000	501
1986-03-10	510	511	510	510	15,000	510
1986-03-07	516	516	510	510	11,000	510
1986-03-06	513	514	512	514	4,000	514
1986-03-05	510	515	510	510	10,000	510
1986-03-04	506	509	506	508	26,000	508
1986-03-03	519	519	509	509	30,000	509
1986-03-01	525	525	521	521	5,000	521
1986-02-28	525	525	521	521	12,000	521
1986-02-27	523	530	523	530	4,000	530
1986-02-26	523	530	523	530	2,000	530
1986-02-24	522	522	521	521	4,000	521
1986-02-22	510	512	510	512	14,000	512
1986-02-21	533	533	533	533	1,000	533
1986-02-20	541	541	533	533	10,000	533
1986-02-19	541	541	541	541	3,000	541
1986-02-18	536	540	536	540	7,000	540
1986-02-17	520	538	520	535	14,000	535
1986-02-15	530	530	530	530	4,000	530
1986-02-14	542	550	542	542	12,000	542
1986-02-13	550	550	545	545	18,000	545
1986-02-12	551	555	550	552	16,000	552
1986-02-10	560	570	550	550	18,000	550
1986-02-07	552	552	552	552	5,000	552
1986-02-06	551	560	550	560	8,000	560
1986-02-05	541	550	541	550	17,000	550
1986-02-04	542	542	541	541	3,000	541
1986-02-03	540	541	540	541	13,000	541
1986-02-01	545	549	540	540	8,000	540
1986-01-31	555	555	540	540	23,000	540
1986-01-30	569	569	555	555	21,000	555
1986-01-29	551	570	550	570	25,000	570
1986-01-28	571	580	551	551	69,000	551
1986-01-27	547	565	547	561	37,000	561
1986-01-25	540	543	540	542	11,000	542
1986-01-24	520	540	515	540	37,000	540
1986-01-23	501	515	501	510	17,000	510
1986-01-22	511	514	501	501	13,000	501
1986-01-21	511	511	511	511	2,000	511
1986-01-20	510	510	510	510	2,000	510
1986-01-18	510	510	510	510	1,000	510
1986-01-17	504	505	500	500	13,000	500
1986-01-16	514	514	504	504	10,000	504
1986-01-14	512	520	510	510	5,000	510
1986-01-13	520	520	506	510	12,000	510
1986-01-10	516	520	510	520	7,000	520
1986-01-09	524	524	506	506	6,000	506
1986-01-08	511	524	510	524	7,000	524
1986-01-07	515	524	506	506	9,000	506
1986-01-06	525	525	506	506	3,000	506
1986-01-04	525	525	525	525	2,000	525

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31