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 |
---|---|---|---|---|---|---|
2022-05-19 | 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