6382 トリニティ工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 325 | 326 | 325 | 325 | 9,000 | 325 |
| 1983-12-27 | 319 | 319 | 315 | 315 | 8,000 | 315 |
| 1983-12-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1983-12-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1983-12-22 | 327 | 327 | 320 | 320 | 3,000 | 320 |
| 1983-12-21 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1983-12-17 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 1983-12-15 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1983-12-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1983-12-13 | 340 | 344 | 337 | 340 | 32,000 | 340 |
| 1983-12-12 | 310 | 340 | 310 | 340 | 13,000 | 340 |
| 1983-12-09 | 309 | 309 | 301 | 301 | 6,000 | 301 |
| 1983-12-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1983-12-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1983-12-06 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 1983-12-05 | 322 | 322 | 322 | 322 | 7,000 | 322 |
| 1983-12-02 | 349 | 349 | 346 | 346 | 8,000 | 346 |
| 1983-12-01 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1983-11-30 | 330 | 336 | 330 | 336 | 7,000 | 336 |
| 1983-11-29 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 1983-11-28 | 335 | 335 | 331 | 335 | 10,000 | 335 |
| 1983-11-26 | 334 | 340 | 330 | 336 | 14,000 | 336 |
| 1983-11-25 | 326 | 330 | 320 | 330 | 18,000 | 330 |
| 1983-11-24 | 329 | 329 | 326 | 326 | 9,000 | 326 |
| 1983-11-22 | 332 | 337 | 332 | 337 | 54,000 | 337 |
| 1983-11-21 | 310 | 312 | 310 | 311 | 13,000 | 311 |
| 1983-11-19 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1983-11-18 | 310 | 315 | 310 | 311 | 10,000 | 311 |
| 1983-11-17 | 299 | 314 | 299 | 314 | 17,000 | 314 |
| 1983-11-15 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 1983-11-14 | 302 | 302 | 301 | 302 | 6,000 | 302 |
| 1983-11-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1983-11-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1983-11-08 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1983-11-07 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1983-11-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1983-11-04 | 297 | 300 | 297 | 300 | 11,000 | 300 |
| 1983-11-02 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1983-11-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1983-10-28 | 298 | 298 | 294 | 294 | 2,000 | 294 |
| 1983-10-27 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1983-10-26 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 1983-10-24 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 1983-10-22 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 1983-10-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1983-10-19 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1983-10-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1983-10-13 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1983-10-05 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1983-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1983-09-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1983-09-24 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 1983-09-22 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1983-09-20 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1983-09-19 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1983-09-17 | 309 | 309 | 308 | 308 | 5,000 | 308 |
| 1983-09-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1983-09-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1983-09-09 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 1983-09-08 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1983-09-07 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1983-09-06 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1983-09-05 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 1983-09-01 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 1983-08-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1983-08-30 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1983-08-29 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1983-08-26 | 324 | 324 | 323 | 323 | 6,000 | 323 |
| 1983-08-25 | 325 | 325 | 320 | 320 | 13,000 | 320 |
| 1983-08-24 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1983-08-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1983-08-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1983-08-19 | 311 | 315 | 311 | 312 | 17,000 | 312 |
| 1983-08-18 | 321 | 321 | 310 | 310 | 7,000 | 310 |
| 1983-08-17 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1983-08-16 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1983-08-15 | 324 | 325 | 323 | 325 | 3,000 | 325 |
| 1983-08-11 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 1983-08-10 | 331 | 331 | 325 | 325 | 12,000 | 325 |
| 1983-08-09 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1983-08-05 | 355 | 355 | 355 | 355 | 20,000 | 355 |
| 1983-08-04 | 360 | 369 | 355 | 364 | 26,000 | 364 |
| 1983-08-03 | 365 | 365 | 355 | 355 | 14,000 | 355 |
| 1983-08-02 | 351 | 366 | 349 | 365 | 48,000 | 365 |
| 1983-08-01 | 359 | 359 | 354 | 354 | 14,000 | 354 |
| 1983-07-30 | 370 | 370 | 369 | 369 | 18,000 | 369 |
| 1983-07-29 | 360 | 370 | 355 | 370 | 56,000 | 370 |
| 1983-07-28 | 355 | 358 | 352 | 352 | 44,000 | 352 |
| 1983-07-27 | 339 | 345 | 337 | 345 | 49,000 | 345 |
| 1983-07-26 | 330 | 340 | 324 | 340 | 36,000 | 340 |
| 1983-07-25 | 335 | 340 | 334 | 334 | 30,000 | 334 |
| 1983-07-23 | 351 | 355 | 340 | 340 | 50,000 | 340 |
| 1983-07-22 | 330 | 349 | 330 | 349 | 102,000 | 349 |
| 1983-07-21 | 320 | 330 | 320 | 330 | 61,000 | 330 |
| 1983-07-20 | 309 | 310 | 305 | 309 | 18,000 | 309 |
| 1983-07-19 | 309 | 309 | 302 | 308 | 38,000 | 308 |
| 1983-07-18 | 300 | 305 | 298 | 305 | 41,000 | 305 |
| 1983-07-15 | 284 | 295 | 284 | 295 | 34,000 | 295 |
| 1983-07-14 | 287 | 287 | 285 | 285 | 4,000 | 285 |
| 1983-07-13 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 1983-07-12 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-07-08 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-07-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1983-07-06 | 271 | 272 | 271 | 271 | 5,000 | 271 |
| 1983-07-05 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 1983-07-04 | 262 | 269 | 261 | 269 | 10,000 | 269 |
| 1983-07-02 | 270 | 270 | 261 | 261 | 3,000 | 261 |
| 1983-07-01 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-06-30 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1983-06-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1983-06-27 | 270 | 270 | 261 | 261 | 10,000 | 261 |
| 1983-06-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1983-06-24 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1983-06-23 | 261 | 270 | 260 | 270 | 4,000 | 270 |
| 1983-06-22 | 270 | 270 | 261 | 261 | 5,000 | 261 |
| 1983-06-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-06-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1983-06-17 | 279 | 279 | 270 | 270 | 5,000 | 270 |
| 1983-06-16 | 282 | 282 | 282 | 282 | 11,000 | 282 |
| 1983-06-15 | 276 | 290 | 276 | 282 | 41,000 | 282 |
| 1983-06-14 | 270 | 279 | 270 | 279 | 24,000 | 279 |
| 1983-06-13 | 268 | 270 | 268 | 270 | 35,000 | 270 |
| 1983-06-11 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 1983-06-10 | 266 | 268 | 266 | 268 | 33,000 | 268 |
| 1983-06-09 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 1983-06-08 | 267 | 268 | 267 | 268 | 7,000 | 268 |
| 1983-06-07 | 268 | 270 | 268 | 268 | 20,000 | 268 |
| 1983-06-03 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1983-05-31 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 1983-05-30 | 268 | 270 | 268 | 270 | 8,000 | 270 |
| 1983-05-27 | 270 | 270 | 268 | 268 | 17,000 | 268 |
| 1983-05-26 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1983-05-25 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 1983-05-23 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 1983-05-20 | 265 | 267 | 262 | 266 | 12,000 | 266 |
| 1983-05-19 | 267 | 267 | 265 | 265 | 7,000 | 265 |
| 1983-05-18 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1983-05-17 | 260 | 260 | 256 | 260 | 4,000 | 260 |
| 1983-05-14 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1983-05-13 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 1983-05-11 | 255 | 256 | 255 | 256 | 12,000 | 256 |
| 1983-05-10 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 1983-05-09 | 252 | 267 | 252 | 267 | 5,000 | 267 |
| 1983-05-07 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 1983-05-06 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1983-05-04 | 249 | 249 | 245 | 245 | 5,000 | 245 |
| 1983-05-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1983-04-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1983-04-28 | 240 | 244 | 240 | 244 | 6,000 | 244 |
| 1983-04-26 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 1983-04-25 | 221 | 225 | 221 | 225 | 5,000 | 225 |
| 1983-04-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1983-04-22 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1983-04-21 | 220 | 220 | 216 | 216 | 9,000 | 216 |
| 1983-04-20 | 222 | 222 | 220 | 220 | 11,000 | 220 |
| 1983-04-19 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1983-04-18 | 225 | 225 | 220 | 220 | 9,000 | 220 |
| 1983-04-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-04-14 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-04-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-04-09 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1983-04-08 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1983-04-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-04-06 | 226 | 226 | 225 | 225 | 6,000 | 225 |
| 1983-04-05 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-04-04 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-04-02 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1983-04-01 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1983-03-30 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 1983-03-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-03-25 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 1983-03-24 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 1983-03-23 | 226 | 226 | 225 | 225 | 10,000 | 225 |
| 1983-03-22 | 226 | 227 | 226 | 227 | 6,000 | 227 |
| 1983-03-18 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 1983-03-17 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1983-03-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-03-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-03-12 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1983-03-10 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 1983-03-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1983-03-02 | 220 | 220 | 218 | 218 | 11,000 | 218 |
| 1983-03-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-02-28 | 222 | 222 | 220 | 220 | 18,000 | 220 |
| 1983-02-26 | 220 | 222 | 220 | 220 | 9,000 | 220 |
| 1983-02-25 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 1983-02-24 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1983-02-23 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1983-02-22 | 222 | 222 | 221 | 221 | 6,000 | 221 |
| 1983-02-21 | 223 | 223 | 221 | 221 | 8,000 | 221 |
| 1983-02-18 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 1983-02-16 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1983-02-15 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1983-02-14 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 1983-02-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1983-02-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1983-02-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1983-02-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1983-02-02 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1983-01-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1983-01-28 | 217 | 218 | 216 | 218 | 16,000 | 218 |
| 1983-01-26 | 217 | 218 | 217 | 218 | 7,000 | 218 |
| 1983-01-25 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1983-01-22 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 1983-01-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-01-14 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1983-01-13 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1983-01-12 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 1983-01-08 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1983-01-07 | 244 | 244 | 244 | 244 | 4,000 | 244 |
分割・併合履歴 ： なし
