6382 トリニティ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-03	653	662	652	656	3,200	656
2022-09-30	674	674	658	661	2,000	661
2022-09-29	667	674	655	674	5,000	674
2022-09-28	680	681	667	676	8,600	676
2022-09-27	686	686	678	679	11,900	679
2022-09-26	696	696	677	686	8,000	686
2022-09-22	676	705	676	703	6,900	703
2022-09-21	682	690	682	682	1,100	682
2022-09-20	683	684	676	682	2,700	682
2022-09-16	687	687	675	677	7,100	677
2022-09-15	698	698	690	690	900	690
2022-09-14	679	700	679	690	5,700	690
2022-09-13	692	695	688	688	5,500	688
2022-09-12	689	690	686	690	2,300	690
2022-09-09	687	687	678	687	5,000	687
2022-09-08	680	688	680	687	7,600	687
2022-09-07	678	684	672	681	5,500	681
2022-09-06	690	692	682	682	4,500	682
2022-09-05	673	688	669	687	10,300	687
2022-09-02	673	682	670	674	6,400	674
2022-09-01	685	690	669	674	33,900	674
2022-08-31	666	669	666	669	2,800	669
2022-08-30	667	668	663	666	5,900	666
2022-08-29	666	668	665	667	15,500	667
2022-08-26	675	679	671	676	12,600	676
2022-08-25	670	673	665	672	8,400	672
2022-08-24	667	668	666	666	1,700	666
2022-08-23	669	669	665	667	2,900	667
2022-08-22	667	671	665	667	4,800	667
2022-08-19	668	671	667	668	7,800	668
2022-08-18	668	669	665	667	1,800	667
2022-08-17	667	667	665	666	4,500	666
2022-08-16	661	666	658	664	12,100	664
2022-08-15	668	668	660	661	4,100	661
2022-08-12	662	668	661	665	4,700	665
2022-08-10	660	664	659	662	5,000	662
2022-08-09	666	666	664	664	1,100	664
2022-08-08	666	668	662	666	3,600	666
2022-08-05	663	668	663	666	2,200	666
2022-08-04	661	666	661	663	8,500	663
2022-08-03	662	667	662	663	4,800	663
2022-08-02	664	670	657	666	8,600	666
2022-08-01	667	669	658	659	9,300	659
2022-07-29	663	669	660	665	12,300	665
2022-07-28	680	680	660	664	70,300	664
2022-07-27	696	704	694	704	4,500	704
2022-07-26	706	706	699	699	3,400	699
2022-07-25	697	702	697	702	3,100	702
2022-07-22	700	700	696	697	3,700	697
2022-07-21	698	702	693	701	4,200	701
2022-07-20	697	699	695	698	1,800	698
2022-07-19	694	695	686	694	2,000	694
2022-07-15	700	700	688	694	3,300	694
2022-07-14	700	700	694	700	800	700
2022-07-13	689	706	689	695	7,000	695
2022-07-12	696	704	676	693	6,900	693
2022-07-11	694	696	691	691	3,500	691
2022-07-08	687	692	682	690	4,300	690
2022-07-07	680	683	675	683	2,600	683
2022-07-06	695	695	680	680	18,000	680
2022-07-05	697	703	691	699	4,800	699
2022-07-04	724	724	690	699	23,100	699
2022-07-01	708	715	701	712	15,500	712
2022-06-30	713	717	695	706	15,100	706
2022-06-29	699	717	692	713	28,700	713
2022-06-28	680	702	677	702	19,400	702
2022-06-27	679	679	672	676	10,200	676
2022-06-24	672	678	665	676	21,800	676
2022-06-23	672	677	656	672	11,900	672
2022-06-22	671	672	664	670	10,200	670
2022-06-21	660	674	658	671	14,600	671
2022-06-20	654	664	632	660	23,500	660
2022-06-17	650	657	647	654	8,200	654
2022-06-16	658	667	652	660	8,700	660
2022-06-15	653	659	652	655	16,400	655
2022-06-14	652	658	647	652	12,500	652
2022-06-13	652	667	650	666	8,600	666
2022-06-10	659	663	650	662	17,000	662
2022-06-09	657	667	652	664	15,800	664
2022-06-08	645	657	643	654	36,600	654
2022-06-07	643	650	642	644	20,500	644
2022-06-06	644	649	641	644	11,800	644
2022-06-03	637	644	632	644	10,700	644
2022-06-02	628	639	628	634	17,100	634
2022-06-01	636	645	625	627	24,300	627
2022-05-31	646	646	630	636	25,900	636
2022-05-30	622	644	612	642	50,500	642
2022-05-27	615	623	608	616	28,300	616
2022-05-26	612	612	607	609	29,500	609
2022-05-25	609	611	603	608	64,000	608
2022-05-24	621	627	601	607	155,400	607
2022-05-23	613	614	599	605	119,300	605
2022-05-20	610	615	599	603	63,400	603
2022-05-19	627	627	595	609	128,900	609
2022-05-18	639	645	618	631	25,500	631
2022-05-17	641	642	629	634	21,100	634
2022-05-16	656	656	637	641	35,400	641
2022-05-13	653	658	649	655	9,300	655
2022-05-12	668	668	650	653	19,200	653
2022-05-11	668	672	662	668	13,500	668
2022-05-10	673	674	667	669	6,300	669
2022-05-09	685	686	666	674	23,600	674
2022-05-06	705	705	682	684	13,200	684
2022-05-02	700	700	688	696	7,600	696
2022-04-28	690	700	685	700	3,000	700
2022-04-27	693	693	681	685	2,700	685
2022-04-26	698	698	684	685	3,300	685
2022-04-25	691	695	685	695	2,100	695
2022-04-22	689	696	674	692	5,800	692
2022-04-21	693	701	691	691	2,400	691
2022-04-20	688	693	687	687	2,700	687
2022-04-19	689	691	687	687	1,000	687
2022-04-18	685	690	684	689	5,700	689
2022-04-15	696	704	687	689	9,100	689
2022-04-14	698	707	694	696	6,800	696
2022-04-13	705	711	691	696	15,600	696
2022-04-12	705	711	705	705	2,600	705
2022-04-11	703	705	703	705	200	705
2022-04-08	705	705	705	705	600	705
2022-04-07	707	712	699	705	5,700	705
2022-04-06	707	714	701	707	6,200	707
2022-04-05	702	712	702	707	1,700	707
2022-04-04	707	710	702	707	1,900	707
2022-04-01	706	707	694	707	6,700	707
2022-03-31	709	715	707	707	5,600	707
2022-03-30	715	717	708	708	2,200	708
2022-03-29	719	723	713	720	4,100	720
2022-03-28	723	724	719	721	9,100	721
2022-03-25	723	728	720	722	3,600	722
2022-03-24	714	723	714	716	2,200	716
2022-03-23	723	725	705	722	2,600	722
2022-03-22	723	727	721	723	4,200	723
2022-03-18	717	725	711	723	6,800	723
2022-03-17	702	723	700	720	11,500	720
2022-03-16	688	704	688	704	7,100	704
2022-03-15	687	690	682	684	6,900	684
2022-03-14	695	710	686	686	4,100	686
2022-03-11	707	707	694	695	4,400	695
2022-03-10	696	705	695	703	2,100	703
2022-03-09	690	706	690	696	2,000	696
2022-03-08	701	705	695	695	3,500	695
2022-03-07	738	740	679	691	19,600	691
2022-03-04	757	757	735	737	14,300	737
2022-03-03	774	774	744	750	13,600	750
2022-03-02	796	799	770	770	5,200	770
2022-03-01	795	809	795	796	1,300	796
2022-02-28	796	798	790	795	2,700	795
2022-02-25	806	806	788	796	5,400	796
2022-02-24	806	806	788	800	2,100	800
2022-02-22	806	814	803	805	2,800	805
2022-02-21	805	810	803	810	1,400	810
2022-02-18	806	810	803	805	500	805
2022-02-17	806	806	806	806	200	806
2022-02-16	809	817	809	812	900	812
2022-02-15	796	824	796	824	300	824
2022-02-14	798	808	798	808	400	808
2022-02-10	800	800	798	799	800	799
2022-02-09	795	810	795	800	1,400	800
2022-02-08	803	813	783	795	3,900	795
2022-02-07	808	810	808	810	400	810
2022-02-04	790	814	790	807	1,000	807
2022-02-03	796	799	796	799	800	799
2022-02-02	801	830	801	802	1,200	802
2022-02-01	809	809	786	786	900	786
2022-01-31	810	810	792	794	500	794
2022-01-28	796	796	766	784	7,200	784
2022-01-27	815	821	791	796	8,300	796
2022-01-26	844	844	828	830	2,600	830
2022-01-25	817	832	806	832	3,200	832
2022-01-24	820	828	814	814	1,000	814
2022-01-21	826	826	812	812	1,400	812
2022-01-20	833	833	819	828	2,500	828
2022-01-19	847	847	826	830	4,500	830
2022-01-18	870	870	846	847	3,500	847
2022-01-17	873	873	873	873	100	873
2022-01-14	854	868	854	868	200	868
2022-01-13	853	866	853	860	1,600	860
2022-01-12	874	874	851	853	4,300	853
2022-01-11	870	878	870	878	1,800	878
2022-01-07	873	873	846	868	1,100	868
2022-01-06	830	877	830	869	21,100	869
2022-01-05	843	845	829	839	2,300	839
2022-01-04	833	843	833	843	200	843

分割・併合履歴：なし