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
2022-10-036536626526563,200656
2022-09-306746746586612,000661
2022-09-296676746556745,000674
2022-09-286806816676768,600676
2022-09-2768668667867911,900679
2022-09-266966966776868,000686
2022-09-226767056767036,900703
2022-09-216826906826821,100682
2022-09-206836846766822,700682
2022-09-166876876756777,100677
2022-09-15698698690690900690
2022-09-146797006796905,700690
2022-09-136926956886885,500688
2022-09-126896906866902,300690
2022-09-096876876786875,000687
2022-09-086806886806877,600687
2022-09-076786846726815,500681
2022-09-066906926826824,500682
2022-09-0567368866968710,300687
2022-09-026736826706746,400674
2022-09-0168569066967433,900674
2022-08-316666696666692,800669
2022-08-306676686636665,900666
2022-08-2966666866566715,500667
2022-08-2667567967167612,600676
2022-08-256706736656728,400672
2022-08-246676686666661,700666
2022-08-236696696656672,900667
2022-08-226676716656674,800667
2022-08-196686716676687,800668
2022-08-186686696656671,800667
2022-08-176676676656664,500666
2022-08-1666166665866412,100664
2022-08-156686686606614,100661
2022-08-126626686616654,700665
2022-08-106606646596625,000662
2022-08-096666666646641,100664
2022-08-086666686626663,600666
2022-08-056636686636662,200666
2022-08-046616666616638,500663
2022-08-036626676626634,800663
2022-08-026646706576668,600666
2022-08-016676696586599,300659
2022-07-2966366966066512,300665
2022-07-2868068066066470,300664
2022-07-276967046947044,500704
2022-07-267067066996993,400699
2022-07-256977026977023,100702
2022-07-227007006966973,700697
2022-07-216987026937014,200701
2022-07-206976996956981,800698
2022-07-196946956866942,000694
2022-07-157007006886943,300694
2022-07-14700700694700800700
2022-07-136897066896957,000695
2022-07-126967046766936,900693
2022-07-116946966916913,500691
2022-07-086876926826904,300690
2022-07-076806836756832,600683
2022-07-0669569568068018,000680
2022-07-056977036916994,800699
2022-07-0472472469069923,100699
2022-07-0170871570171215,500712
2022-06-3071371769570615,100706
2022-06-2969971769271328,700713
2022-06-2868070267770219,400702
2022-06-2767967967267610,200676
2022-06-2467267866567621,800676
2022-06-2367267765667211,900672
2022-06-2267167266467010,200670
2022-06-2166067465867114,600671
2022-06-2065466463266023,500660
2022-06-176506576476548,200654
2022-06-166586676526608,700660
2022-06-1565365965265516,400655
2022-06-1465265864765212,500652
2022-06-136526676506668,600666
2022-06-1065966365066217,000662
2022-06-0965766765266415,800664
2022-06-0864565764365436,600654
2022-06-0764365064264420,500644
2022-06-0664464964164411,800644
2022-06-0363764463264410,700644
2022-06-0262863962863417,100634
2022-06-0163664562562724,300627
2022-05-3164664663063625,900636
2022-05-3062264461264250,500642
2022-05-2761562360861628,300616
2022-05-2661261260760929,500609
2022-05-2560961160360864,000608
2022-05-24621627601607155,400607
2022-05-23613614599605119,300605
2022-05-2061061559960363,400603
2022-05-19627627595609128,900609
2022-05-1863964561863125,500631
2022-05-1764164262963421,100634
2022-05-1665665663764135,400641
2022-05-136536586496559,300655
2022-05-1266866865065319,200653
2022-05-1166867266266813,500668
2022-05-106736746676696,300669
2022-05-0968568666667423,600674
2022-05-0670570568268413,200684
2022-05-027007006886967,600696
2022-04-286907006857003,000700
2022-04-276936936816852,700685
2022-04-266986986846853,300685
2022-04-256916956856952,100695
2022-04-226896966746925,800692
2022-04-216937016916912,400691
2022-04-206886936876872,700687
2022-04-196896916876871,000687
2022-04-186856906846895,700689
2022-04-156967046876899,100689
2022-04-146987076946966,800696
2022-04-1370571169169615,600696
2022-04-127057117057052,600705
2022-04-11703705703705200705
2022-04-08705705705705600705
2022-04-077077126997055,700705
2022-04-067077147017076,200707
2022-04-057027127027071,700707
2022-04-047077107027071,900707
2022-04-017067076947076,700707
2022-03-317097157077075,600707
2022-03-307157177087082,200708
2022-03-297197237137204,100720
2022-03-287237247197219,100721
2022-03-257237287207223,600722
2022-03-247147237147162,200716
2022-03-237237257057222,600722
2022-03-227237277217234,200723
2022-03-187177257117236,800723
2022-03-1770272370072011,500720
2022-03-166887046887047,100704
2022-03-156876906826846,900684
2022-03-146957106866864,100686
2022-03-117077076946954,400695
2022-03-106967056957032,100703
2022-03-096907066906962,000696
2022-03-087017056956953,500695
2022-03-0773874067969119,600691
2022-03-0475775773573714,300737
2022-03-0377477474475013,600750
2022-03-027967997707705,200770
2022-03-017958097957961,300796
2022-02-287967987907952,700795
2022-02-258068067887965,400796
2022-02-248068067888002,100800
2022-02-228068148038052,800805
2022-02-218058108038101,400810
2022-02-18806810803805500805
2022-02-17806806806806200806
2022-02-16809817809812900812
2022-02-15796824796824300824
2022-02-14798808798808400808
2022-02-10800800798799800799
2022-02-097958107958001,400800
2022-02-088038137837953,900795
2022-02-07808810808810400810
2022-02-047908147908071,000807
2022-02-03796799796799800799
2022-02-028018308018021,200802
2022-02-01809809786786900786
2022-01-31810810792794500794
2022-01-287967967667847,200784
2022-01-278158217917968,300796
2022-01-268448448288302,600830
2022-01-258178328068323,200832
2022-01-248208288148141,000814
2022-01-218268268128121,400812
2022-01-208338338198282,500828
2022-01-198478478268304,500830
2022-01-188708708468473,500847
2022-01-17873873873873100873
2022-01-14854868854868200868
2022-01-138538668538601,600860
2022-01-128748748518534,300853
2022-01-118708788708781,800878
2022-01-078738738468681,100868
2022-01-0683087783086921,100869
2022-01-058438458298392,300839
2022-01-04833843833843200843

分割・併合履歴 : なし