6382 トリニティ工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 410 | 414 | 403 | 410 | 20,000 | 410 |
| 1984-12-27 | 411 | 412 | 410 | 412 | 7,000 | 412 |
| 1984-12-26 | 406 | 407 | 401 | 403 | 13,000 | 403 |
| 1984-12-25 | 414 | 414 | 408 | 408 | 17,000 | 408 |
| 1984-12-24 | 408 | 408 | 408 | 408 | 9,000 | 408 |
| 1984-12-22 | 425 | 425 | 420 | 423 | 11,000 | 423 |
| 1984-12-21 | 426 | 428 | 425 | 425 | 26,000 | 425 |
| 1984-12-20 | 434 | 438 | 421 | 421 | 49,000 | 421 |
| 1984-12-19 | 424 | 430 | 420 | 429 | 125,000 | 429 |
| 1984-12-18 | 401 | 420 | 400 | 419 | 92,000 | 419 |
| 1984-12-17 | 398 | 398 | 396 | 396 | 10,000 | 396 |
| 1984-12-15 | 399 | 399 | 396 | 396 | 7,000 | 396 |
| 1984-12-14 | 391 | 400 | 388 | 400 | 8,000 | 400 |
| 1984-12-13 | 395 | 399 | 385 | 387 | 38,000 | 387 |
| 1984-12-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1984-12-11 | 405 | 410 | 400 | 400 | 25,000 | 400 |
| 1984-12-10 | 410 | 420 | 409 | 410 | 21,000 | 410 |
| 1984-12-07 | 429 | 429 | 405 | 405 | 29,000 | 405 |
| 1984-12-06 | 430 | 430 | 420 | 420 | 60,000 | 420 |
| 1984-12-05 | 450 | 455 | 430 | 430 | 243,000 | 430 |
| 1984-12-04 | 425 | 450 | 425 | 440 | 232,000 | 440 |
| 1984-12-03 | 397 | 405 | 397 | 405 | 22,000 | 405 |
| 1984-12-01 | 420 | 420 | 395 | 395 | 37,000 | 395 |
| 1984-11-30 | 392 | 415 | 392 | 415 | 34,000 | 415 |
| 1984-11-29 | 393 | 394 | 386 | 386 | 33,000 | 386 |
| 1984-11-28 | 390 | 402 | 385 | 390 | 92,000 | 390 |
| 1984-11-27 | 400 | 401 | 390 | 390 | 39,000 | 390 |
| 1984-11-26 | 428 | 428 | 414 | 415 | 55,000 | 415 |
| 1984-11-24 | 428 | 440 | 428 | 436 | 205,000 | 436 |
| 1984-11-22 | 405 | 431 | 400 | 428 | 348,000 | 428 |
| 1984-11-21 | 400 | 414 | 400 | 405 | 107,000 | 405 |
| 1984-11-20 | 380 | 383 | 375 | 375 | 12,000 | 375 |
| 1984-11-19 | 383 | 383 | 383 | 383 | 7,000 | 383 |
| 1984-11-16 | 384 | 388 | 384 | 388 | 11,000 | 388 |
| 1984-11-15 | 384 | 384 | 384 | 384 | 18,000 | 384 |
| 1984-11-09 | 359 | 359 | 359 | 359 | 10,000 | 359 |
| 1984-11-07 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1984-11-06 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 1984-11-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1984-11-02 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1984-10-29 | 352 | 353 | 350 | 350 | 21,000 | 350 |
| 1984-10-27 | 351 | 351 | 351 | 351 | 13,000 | 351 |
| 1984-10-25 | 375 | 380 | 371 | 371 | 21,000 | 371 |
| 1984-10-24 | 381 | 381 | 380 | 380 | 15,000 | 380 |
| 1984-10-23 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 1984-10-22 | 380 | 381 | 380 | 381 | 9,000 | 381 |
| 1984-10-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1984-10-19 | 387 | 387 | 386 | 387 | 10,000 | 387 |
| 1984-10-18 | 400 | 400 | 391 | 392 | 19,000 | 392 |
| 1984-10-17 | 400 | 400 | 399 | 400 | 57,000 | 400 |
| 1984-10-16 | 425 | 426 | 420 | 426 | 67,000 | 426 |
| 1984-10-15 | 405 | 440 | 405 | 440 | 143,000 | 440 |
| 1984-10-12 | 374 | 380 | 374 | 380 | 40,000 | 380 |
| 1984-10-11 | 374 | 374 | 374 | 374 | 7,000 | 374 |
| 1984-10-09 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 1984-10-08 | 374 | 374 | 374 | 374 | 17,000 | 374 |
| 1984-10-05 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1984-10-04 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1984-10-03 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1984-10-02 | 375 | 375 | 374 | 375 | 16,000 | 375 |
| 1984-10-01 | 373 | 375 | 373 | 375 | 15,000 | 375 |
| 1984-09-29 | 379 | 379 | 377 | 378 | 7,000 | 378 |
| 1984-09-28 | 365 | 380 | 365 | 380 | 13,000 | 380 |
| 1984-09-27 | 360 | 365 | 360 | 361 | 32,000 | 361 |
| 1984-09-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1984-09-25 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 1984-09-21 | 350 | 364 | 349 | 364 | 30,000 | 364 |
| 1984-09-20 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 1984-09-14 | 379 | 382 | 377 | 377 | 18,000 | 377 |
| 1984-09-11 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 1984-09-10 | 397 | 400 | 397 | 400 | 40,000 | 400 |
| 1984-09-07 | 404 | 404 | 395 | 400 | 61,000 | 400 |
| 1984-09-06 | 402 | 410 | 395 | 408 | 116,000 | 408 |
| 1984-09-05 | 392 | 405 | 392 | 400 | 204,000 | 400 |
| 1984-09-04 | 348 | 395 | 348 | 389 | 122,000 | 389 |
| 1984-09-03 | 360 | 360 | 350 | 351 | 36,000 | 351 |
| 1984-08-31 | 368 | 370 | 356 | 370 | 38,000 | 370 |
| 1984-08-30 | 385 | 394 | 370 | 371 | 108,000 | 371 |
| 1984-08-29 | 352 | 400 | 352 | 394 | 237,000 | 394 |
| 1984-08-28 | 349 | 350 | 341 | 349 | 69,000 | 349 |
| 1984-08-27 | 344 | 357 | 344 | 344 | 31,000 | 344 |
| 1984-08-25 | 326 | 339 | 325 | 339 | 52,000 | 339 |
| 1984-08-24 | 327 | 327 | 320 | 326 | 14,000 | 326 |
| 1984-08-23 | 310 | 315 | 310 | 315 | 25,000 | 315 |
| 1984-08-22 | 310 | 310 | 301 | 301 | 4,000 | 301 |
| 1984-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-08-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1984-08-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1984-08-10 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1984-08-08 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 1984-08-06 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 1984-08-03 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1984-08-02 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1984-07-31 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1984-07-30 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1984-07-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1984-07-27 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1984-07-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1984-07-25 | 298 | 298 | 294 | 294 | 10,000 | 294 |
| 1984-07-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-07-23 | 298 | 298 | 295 | 295 | 4,000 | 295 |
| 1984-07-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1984-07-20 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 1984-07-19 | 301 | 301 | 300 | 300 | 12,000 | 300 |
| 1984-07-18 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1984-07-13 | 307 | 307 | 300 | 300 | 4,000 | 300 |
| 1984-07-12 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 1984-07-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1984-07-09 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1984-07-07 | 309 | 309 | 300 | 300 | 4,000 | 300 |
| 1984-07-06 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1984-07-05 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 1984-07-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1984-07-02 | 316 | 320 | 316 | 320 | 4,000 | 320 |
| 1984-06-25 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 1984-06-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1984-06-21 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1984-06-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1984-06-19 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 1984-06-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1984-06-15 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1984-06-12 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1984-06-11 | 295 | 295 | 290 | 291 | 9,000 | 291 |
| 1984-06-07 | 293 | 293 | 290 | 290 | 10,000 | 290 |
| 1984-06-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-06-05 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1984-06-04 | 298 | 298 | 290 | 290 | 3,000 | 290 |
| 1984-06-02 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1984-06-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1984-05-31 | 295 | 310 | 295 | 308 | 11,000 | 308 |
| 1984-05-30 | 297 | 300 | 295 | 300 | 18,000 | 300 |
| 1984-05-29 | 299 | 299 | 295 | 295 | 4,000 | 295 |
| 1984-05-28 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 1984-05-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-05-25 | 301 | 301 | 298 | 298 | 3,000 | 298 |
| 1984-05-24 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 1984-05-23 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1984-05-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1984-05-21 | 305 | 305 | 305 | 305 | 41,000 | 305 |
| 1984-05-19 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1984-05-17 | 325 | 325 | 310 | 310 | 16,000 | 310 |
| 1984-05-16 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1984-05-15 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1984-05-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1984-05-11 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1984-05-10 | 325 | 325 | 318 | 318 | 15,000 | 318 |
| 1984-05-08 | 320 | 324 | 320 | 324 | 6,000 | 324 |
| 1984-05-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1984-05-04 | 321 | 325 | 315 | 325 | 10,000 | 325 |
| 1984-05-02 | 320 | 321 | 319 | 319 | 8,000 | 319 |
| 1984-05-01 | 330 | 330 | 329 | 329 | 6,000 | 329 |
| 1984-04-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1984-04-27 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 1984-04-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1984-04-23 | 325 | 325 | 323 | 323 | 4,000 | 323 |
| 1984-04-20 | 329 | 329 | 320 | 320 | 6,000 | 320 |
| 1984-04-18 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 1984-04-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1984-04-16 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1984-04-12 | 332 | 335 | 332 | 335 | 6,000 | 335 |
| 1984-04-11 | 331 | 332 | 331 | 332 | 5,000 | 332 |
| 1984-04-10 | 335 | 335 | 330 | 330 | 14,000 | 330 |
| 1984-04-09 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1984-04-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1984-04-06 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1984-04-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1984-04-03 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 1984-04-02 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 1984-03-28 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1984-03-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1984-03-26 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 1984-03-23 | 340 | 340 | 330 | 335 | 9,000 | 335 |
| 1984-03-21 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 1984-03-19 | 352 | 352 | 346 | 346 | 18,000 | 346 |
| 1984-03-16 | 353 | 353 | 350 | 351 | 8,000 | 351 |
| 1984-03-15 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 1984-03-14 | 351 | 354 | 351 | 354 | 4,000 | 354 |
| 1984-03-13 | 351 | 360 | 350 | 350 | 9,000 | 350 |
| 1984-03-12 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 1984-03-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1984-03-08 | 376 | 376 | 365 | 365 | 11,000 | 365 |
| 1984-03-07 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 1984-03-06 | 380 | 380 | 375 | 376 | 9,000 | 376 |
| 1984-03-05 | 380 | 383 | 375 | 383 | 38,000 | 383 |
| 1984-03-03 | 380 | 380 | 375 | 380 | 40,000 | 380 |
| 1984-03-02 | 383 | 383 | 371 | 371 | 48,000 | 371 |
| 1984-03-01 | 375 | 383 | 375 | 380 | 58,000 | 380 |
| 1984-02-29 | 383 | 383 | 366 | 374 | 99,000 | 374 |
| 1984-02-28 | 355 | 389 | 351 | 380 | 223,000 | 380 |
| 1984-02-27 | 355 | 355 | 340 | 350 | 33,000 | 350 |
| 1984-02-25 | 334 | 337 | 334 | 337 | 17,000 | 337 |
| 1984-02-24 | 334 | 334 | 330 | 334 | 22,000 | 334 |
| 1984-02-23 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1984-02-22 | 332 | 337 | 331 | 337 | 3,000 | 337 |
| 1984-02-18 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 1984-02-17 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1984-02-16 | 334 | 340 | 334 | 340 | 5,000 | 340 |
| 1984-02-15 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1984-02-14 | 340 | 341 | 340 | 341 | 7,000 | 341 |
| 1984-02-13 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 1984-02-10 | 339 | 340 | 339 | 340 | 7,000 | 340 |
| 1984-02-09 | 349 | 349 | 340 | 340 | 5,000 | 340 |
| 1984-02-08 | 354 | 357 | 343 | 343 | 84,000 | 343 |
| 1984-02-07 | 348 | 356 | 348 | 355 | 42,000 | 355 |
| 1984-02-06 | 327 | 338 | 327 | 338 | 14,000 | 338 |
| 1984-02-04 | 327 | 328 | 327 | 327 | 4,000 | 327 |
| 1984-02-03 | 322 | 327 | 322 | 327 | 2,000 | 327 |
| 1984-02-02 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1984-02-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1984-01-31 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1984-01-30 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1984-01-27 | 324 | 324 | 315 | 315 | 24,000 | 315 |
| 1984-01-26 | 322 | 323 | 320 | 323 | 3,000 | 323 |
| 1984-01-25 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 1984-01-24 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 1984-01-23 | 319 | 319 | 315 | 315 | 2,000 | 315 |
| 1984-01-21 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1984-01-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1984-01-18 | 324 | 325 | 324 | 325 | 9,000 | 325 |
| 1984-01-17 | 324 | 324 | 320 | 321 | 10,000 | 321 |
| 1984-01-13 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 1984-01-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1984-01-11 | 315 | 315 | 314 | 315 | 10,000 | 315 |
| 1984-01-10 | 302 | 310 | 302 | 310 | 21,000 | 310 |
| 1984-01-09 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1984-01-07 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 1984-01-06 | 320 | 320 | 312 | 320 | 14,000 | 320 |
| 1984-01-05 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 1984-01-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
分割・併合履歴 ： なし
