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
2022-05-19627627595609128,900609
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