6382 トリニティ工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1985-12-27 | 527 | 529 | 527 | 529 | 11,000 | 529 |
| 1985-12-26 | 509 | 509 | 501 | 501 | 3,000 | 501 |
| 1985-12-25 | 528 | 529 | 509 | 509 | 11,000 | 509 |
| 1985-12-24 | 520 | 520 | 500 | 500 | 5,000 | 500 |
| 1985-12-23 | 528 | 528 | 520 | 520 | 12,000 | 520 |
| 1985-12-21 | 528 | 528 | 525 | 528 | 8,000 | 528 |
| 1985-12-20 | 510 | 526 | 510 | 525 | 24,000 | 525 |
| 1985-12-19 | 519 | 519 | 510 | 510 | 7,000 | 510 |
| 1985-12-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1985-12-17 | 525 | 525 | 511 | 511 | 7,000 | 511 |
| 1985-12-16 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1985-12-13 | 535 | 535 | 510 | 510 | 21,000 | 510 |
| 1985-12-12 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1985-12-11 | 520 | 525 | 520 | 520 | 26,000 | 520 |
| 1985-12-10 | 515 | 525 | 501 | 501 | 10,000 | 501 |
| 1985-12-09 | 529 | 530 | 520 | 520 | 20,000 | 520 |
| 1985-12-07 | 535 | 535 | 530 | 530 | 10,000 | 530 |
| 1985-12-06 | 541 | 555 | 540 | 545 | 94,000 | 545 |
| 1985-12-04 | 490 | 495 | 483 | 483 | 12,000 | 483 |
| 1985-12-03 | 479 | 481 | 479 | 480 | 6,000 | 480 |
| 1985-12-02 | 470 | 480 | 470 | 479 | 5,000 | 479 |
| 1985-11-30 | 462 | 462 | 460 | 460 | 3,000 | 460 |
| 1985-11-29 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1985-11-28 | 450 | 451 | 450 | 451 | 9,000 | 451 |
| 1985-11-27 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1985-11-26 | 475 | 475 | 469 | 469 | 10,000 | 469 |
| 1985-11-25 | 500 | 500 | 475 | 475 | 19,000 | 475 |
| 1985-11-22 | 506 | 507 | 501 | 502 | 33,000 | 502 |
| 1985-11-20 | 450 | 452 | 450 | 452 | 7,000 | 452 |
| 1985-11-19 | 451 | 451 | 450 | 451 | 5,000 | 451 |
| 1985-11-18 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 1985-11-16 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1985-11-14 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1985-11-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1985-11-12 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 1985-11-11 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1985-11-08 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1985-11-07 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1985-11-02 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 1985-11-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-10-31 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 1985-10-30 | 461 | 461 | 450 | 450 | 7,000 | 450 |
| 1985-10-29 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-10-26 | 479 | 479 | 479 | 479 | 6,000 | 479 |
| 1985-10-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1985-10-22 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1985-10-21 | 515 | 523 | 515 | 520 | 14,000 | 520 |
| 1985-10-19 | 495 | 515 | 495 | 515 | 10,000 | 515 |
| 1985-10-18 | 480 | 490 | 480 | 489 | 19,000 | 489 |
| 1985-10-17 | 491 | 491 | 475 | 480 | 37,000 | 480 |
| 1985-10-15 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 1985-10-14 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1985-10-11 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 1985-10-09 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1985-10-08 | 436 | 436 | 435 | 435 | 8,000 | 435 |
| 1985-10-07 | 430 | 436 | 425 | 435 | 13,000 | 435 |
| 1985-10-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-10-03 | 400 | 410 | 400 | 410 | 16,000 | 410 |
| 1985-10-02 | 393 | 400 | 393 | 400 | 3,000 | 400 |
| 1985-10-01 | 389 | 391 | 388 | 391 | 4,000 | 391 |
| 1985-09-30 | 400 | 400 | 381 | 381 | 7,000 | 381 |
| 1985-09-28 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1985-09-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-09-25 | 426 | 426 | 425 | 425 | 9,000 | 425 |
| 1985-09-24 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 1985-09-21 | 426 | 426 | 426 | 426 | 8,000 | 426 |
| 1985-09-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1985-09-19 | 426 | 426 | 426 | 426 | 12,000 | 426 |
| 1985-09-18 | 431 | 436 | 431 | 435 | 8,000 | 435 |
| 1985-09-17 | 450 | 450 | 446 | 446 | 4,000 | 446 |
| 1985-09-13 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1985-09-12 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1985-09-11 | 441 | 450 | 441 | 450 | 2,000 | 450 |
| 1985-09-10 | 433 | 438 | 433 | 438 | 8,000 | 438 |
| 1985-09-07 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 1985-09-06 | 432 | 432 | 430 | 430 | 11,000 | 430 |
| 1985-09-05 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1985-09-04 | 431 | 431 | 430 | 431 | 7,000 | 431 |
| 1985-09-03 | 440 | 441 | 430 | 430 | 21,000 | 430 |
| 1985-09-02 | 425 | 430 | 425 | 430 | 18,000 | 430 |
| 1985-08-31 | 425 | 426 | 425 | 426 | 10,000 | 426 |
| 1985-08-28 | 430 | 431 | 425 | 430 | 16,000 | 430 |
| 1985-08-27 | 440 | 450 | 435 | 435 | 8,000 | 435 |
| 1985-08-26 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1985-08-23 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1985-08-22 | 440 | 440 | 430 | 440 | 15,000 | 440 |
| 1985-08-21 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 1985-08-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1985-08-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1985-08-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-08-16 | 449 | 470 | 449 | 470 | 6,000 | 470 |
| 1985-08-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-08-12 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1985-08-08 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 1985-08-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1985-08-05 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1985-08-03 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1985-07-31 | 431 | 431 | 420 | 420 | 18,000 | 420 |
| 1985-07-30 | 421 | 421 | 421 | 421 | 7,000 | 421 |
| 1985-07-29 | 460 | 460 | 432 | 432 | 26,000 | 432 |
| 1985-07-27 | 485 | 485 | 470 | 470 | 3,000 | 470 |
| 1985-07-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1985-07-25 | 485 | 490 | 480 | 490 | 17,000 | 490 |
| 1985-07-24 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1985-07-23 | 490 | 490 | 485 | 490 | 10,000 | 490 |
| 1985-07-22 | 495 | 495 | 492 | 492 | 8,000 | 492 |
| 1985-07-20 | 495 | 495 | 492 | 492 | 3,000 | 492 |
| 1985-07-19 | 493 | 500 | 492 | 500 | 6,000 | 500 |
| 1985-07-17 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 1985-07-16 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1985-07-15 | 500 | 500 | 485 | 485 | 10,000 | 485 |
| 1985-07-12 | 510 | 510 | 495 | 495 | 13,000 | 495 |
| 1985-07-11 | 520 | 520 | 519 | 520 | 6,000 | 520 |
| 1985-07-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1985-07-09 | 530 | 530 | 519 | 520 | 6,000 | 520 |
| 1985-07-08 | 550 | 550 | 540 | 540 | 14,000 | 540 |
| 1985-07-05 | 550 | 559 | 549 | 557 | 25,000 | 557 |
| 1985-07-04 | 560 | 560 | 550 | 560 | 14,000 | 560 |
| 1985-07-03 | 509 | 521 | 509 | 520 | 8,000 | 520 |
| 1985-06-28 | 530 | 540 | 500 | 500 | 16,000 | 500 |
| 1985-06-27 | 559 | 559 | 554 | 555 | 13,000 | 555 |
| 1985-06-26 | 539 | 560 | 539 | 553 | 44,000 | 553 |
| 1985-06-22 | 470 | 470 | 470 | 470 | 13,000 | 470 |
| 1985-06-21 | 482 | 485 | 472 | 480 | 22,000 | 480 |
| 1985-06-20 | 505 | 506 | 485 | 485 | 12,000 | 485 |
| 1985-06-19 | 513 | 513 | 500 | 500 | 30,000 | 500 |
| 1985-06-18 | 540 | 540 | 512 | 512 | 11,000 | 512 |
| 1985-06-17 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1985-06-15 | 550 | 551 | 545 | 545 | 21,000 | 545 |
| 1985-06-14 | 561 | 561 | 550 | 550 | 38,000 | 550 |
| 1985-06-13 | 580 | 580 | 560 | 560 | 13,000 | 560 |
| 1985-06-12 | 571 | 580 | 560 | 580 | 13,000 | 580 |
| 1985-06-11 | 581 | 581 | 560 | 560 | 13,000 | 560 |
| 1985-06-10 | 566 | 580 | 566 | 580 | 4,000 | 580 |
| 1985-06-07 | 560 | 566 | 560 | 560 | 44,000 | 560 |
| 1985-06-06 | 570 | 580 | 560 | 565 | 25,000 | 565 |
| 1985-06-05 | 600 | 600 | 580 | 580 | 11,000 | 580 |
| 1985-06-04 | 605 | 610 | 600 | 600 | 21,000 | 600 |
| 1985-06-03 | 611 | 612 | 606 | 606 | 22,000 | 606 |
| 1985-06-01 | 615 | 616 | 610 | 610 | 16,000 | 610 |
| 1985-05-31 | 614 | 614 | 612 | 612 | 8,000 | 612 |
| 1985-05-30 | 611 | 612 | 610 | 611 | 16,000 | 611 |
| 1985-05-29 | 630 | 630 | 605 | 605 | 47,000 | 605 |
| 1985-05-28 | 631 | 631 | 630 | 630 | 9,000 | 630 |
| 1985-05-27 | 659 | 659 | 630 | 630 | 16,000 | 630 |
| 1985-05-25 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1985-05-24 | 686 | 700 | 650 | 650 | 90,000 | 650 |
| 1985-05-23 | 630 | 640 | 630 | 640 | 13,000 | 640 |
| 1985-05-22 | 630 | 650 | 630 | 636 | 42,000 | 636 |
| 1985-05-21 | 625 | 625 | 617 | 625 | 14,000 | 625 |
| 1985-05-20 | 621 | 621 | 620 | 620 | 14,000 | 620 |
| 1985-05-18 | 620 | 620 | 610 | 615 | 20,000 | 615 |
| 1985-05-17 | 627 | 627 | 620 | 620 | 5,000 | 620 |
| 1985-05-16 | 640 | 640 | 639 | 639 | 3,000 | 639 |
| 1985-05-15 | 615 | 650 | 615 | 650 | 18,000 | 650 |
| 1985-05-14 | 625 | 625 | 615 | 615 | 20,000 | 615 |
| 1985-05-13 | 620 | 622 | 620 | 620 | 26,000 | 620 |
| 1985-05-10 | 627 | 628 | 625 | 625 | 17,000 | 625 |
| 1985-05-09 | 635 | 635 | 625 | 625 | 22,000 | 625 |
| 1985-05-08 | 645 | 645 | 625 | 625 | 22,000 | 625 |
| 1985-05-07 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1985-05-04 | 690 | 695 | 680 | 685 | 37,000 | 685 |
| 1985-05-02 | 640 | 701 | 640 | 672 | 133,000 | 672 |
| 1985-05-01 | 646 | 646 | 644 | 645 | 28,000 | 645 |
| 1985-04-30 | 649 | 651 | 615 | 615 | 29,000 | 615 |
| 1985-04-26 | 635 | 635 | 605 | 606 | 105,000 | 606 |
| 1985-04-25 | 649 | 649 | 635 | 645 | 21,000 | 645 |
| 1985-04-24 | 700 | 700 | 670 | 670 | 44,000 | 670 |
| 1985-04-23 | 690 | 721 | 689 | 721 | 74,000 | 721 |
| 1985-04-22 | 650 | 650 | 650 | 650 | 23,000 | 650 |
| 1985-04-20 | 605 | 610 | 605 | 607 | 10,000 | 607 |
| 1985-04-19 | 600 | 603 | 600 | 603 | 11,000 | 603 |
| 1985-04-18 | 611 | 612 | 593 | 593 | 37,000 | 593 |
| 1985-04-17 | 603 | 603 | 603 | 603 | 7,000 | 603 |
| 1985-04-16 | 600 | 601 | 591 | 593 | 19,000 | 593 |
| 1985-04-15 | 629 | 629 | 605 | 605 | 20,000 | 605 |
| 1985-04-12 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1985-04-11 | 705 | 705 | 668 | 668 | 57,000 | 668 |
| 1985-04-10 | 649 | 700 | 648 | 680 | 71,000 | 680 |
| 1985-04-09 | 615 | 649 | 610 | 649 | 45,000 | 649 |
| 1985-04-08 | 561 | 605 | 561 | 605 | 20,000 | 605 |
| 1985-04-06 | 560 | 570 | 560 | 570 | 37,000 | 570 |
| 1985-04-05 | 610 | 611 | 600 | 600 | 21,000 | 600 |
| 1985-04-04 | 640 | 641 | 601 | 620 | 49,000 | 620 |
| 1985-04-03 | 640 | 650 | 630 | 640 | 44,000 | 640 |
| 1985-04-02 | 680 | 680 | 640 | 640 | 46,000 | 640 |
| 1985-04-01 | 686 | 690 | 675 | 675 | 31,000 | 675 |
| 1985-03-30 | 670 | 675 | 670 | 675 | 16,000 | 675 |
| 1985-03-29 | 653 | 662 | 650 | 657 | 32,000 | 657 |
| 1985-03-28 | 690 | 690 | 640 | 650 | 70,000 | 650 |
| 1985-03-27 | 706 | 710 | 669 | 670 | 61,000 | 670 |
| 1985-03-26 | 730 | 740 | 710 | 711 | 42,000 | 711 |
| 1985-03-25 | 785 | 790 | 730 | 730 | 56,000 | 730 |
| 1985-03-23 | 791 | 810 | 785 | 785 | 97,000 | 785 |
| 1985-03-22 | 774 | 825 | 769 | 781 | 100,000 | 781 |
| 1985-03-20 | 721 | 765 | 720 | 756 | 82,000 | 756 |
| 1985-03-19 | 750 | 750 | 720 | 730 | 167,000 | 730 |
| 1985-03-18 | 772 | 800 | 770 | 770 | 231,000 | 770 |
| 1985-03-16 | 859 | 869 | 850 | 863 | 70,000 | 863 |
| 1985-03-15 | 905 | 915 | 840 | 869 | 612,000 | 869 |
| 1985-03-14 | 900 | 935 | 880 | 890 | 653,000 | 890 |
| 1985-03-13 | 800 | 890 | 800 | 890 | 771,000 | 890 |
| 1985-03-12 | 795 | 799 | 776 | 790 | 218,000 | 790 |
| 1985-03-11 | 806 | 806 | 756 | 756 | 258,000 | 756 |
| 1985-03-08 | 806 | 857 | 796 | 796 | 543,000 | 796 |
| 1985-03-07 | 745 | 835 | 738 | 834 | 480,000 | 834 |
| 1985-03-06 | 775 | 791 | 730 | 735 | 436,000 | 735 |
| 1985-03-05 | 670 | 750 | 670 | 745 | 598,000 | 745 |
| 1985-03-04 | 635 | 655 | 635 | 650 | 362,000 | 650 |
| 1985-03-02 | 615 | 639 | 615 | 615 | 206,000 | 615 |
| 1985-03-01 | 584 | 621 | 575 | 605 | 592,000 | 605 |
| 1985-02-28 | 585 | 601 | 565 | 574 | 553,000 | 574 |
| 1985-02-27 | 521 | 565 | 520 | 565 | 318,000 | 565 |
| 1985-02-26 | 500 | 520 | 490 | 520 | 48,000 | 520 |
| 1985-02-25 | 505 | 505 | 490 | 490 | 61,000 | 490 |
| 1985-02-23 | 500 | 505 | 500 | 505 | 16,000 | 505 |
| 1985-02-22 | 506 | 510 | 493 | 495 | 73,000 | 495 |
| 1985-02-21 | 520 | 521 | 501 | 501 | 60,000 | 501 |
| 1985-02-20 | 534 | 535 | 505 | 523 | 114,000 | 523 |
| 1985-02-19 | 556 | 566 | 515 | 539 | 288,000 | 539 |
| 1985-02-18 | 488 | 566 | 486 | 566 | 435,000 | 566 |
| 1985-02-16 | 466 | 482 | 466 | 480 | 55,000 | 480 |
| 1985-02-15 | 456 | 465 | 456 | 460 | 36,000 | 460 |
| 1985-02-14 | 446 | 462 | 446 | 456 | 32,000 | 456 |
| 1985-02-13 | 440 | 450 | 439 | 450 | 15,000 | 450 |
| 1985-02-12 | 444 | 444 | 440 | 440 | 6,000 | 440 |
| 1985-02-08 | 432 | 434 | 430 | 434 | 19,000 | 434 |
| 1985-02-07 | 435 | 435 | 430 | 430 | 37,000 | 430 |
| 1985-02-06 | 436 | 437 | 432 | 432 | 28,000 | 432 |
| 1985-02-05 | 439 | 439 | 435 | 435 | 18,000 | 435 |
| 1985-02-04 | 435 | 445 | 435 | 435 | 18,000 | 435 |
| 1985-02-02 | 431 | 440 | 430 | 440 | 25,000 | 440 |
| 1985-02-01 | 440 | 440 | 431 | 431 | 6,000 | 431 |
| 1985-01-31 | 437 | 437 | 435 | 435 | 17,000 | 435 |
| 1985-01-30 | 431 | 440 | 431 | 436 | 11,000 | 436 |
| 1985-01-29 | 435 | 435 | 430 | 430 | 15,000 | 430 |
| 1985-01-28 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1985-01-26 | 447 | 447 | 426 | 426 | 34,000 | 426 |
| 1985-01-25 | 450 | 452 | 442 | 442 | 16,000 | 442 |
| 1985-01-24 | 450 | 460 | 450 | 450 | 27,000 | 450 |
| 1985-01-23 | 450 | 464 | 450 | 460 | 19,000 | 460 |
| 1985-01-22 | 460 | 465 | 446 | 446 | 31,000 | 446 |
| 1985-01-21 | 470 | 470 | 450 | 450 | 34,000 | 450 |
| 1985-01-19 | 478 | 478 | 471 | 472 | 25,000 | 472 |
| 1985-01-18 | 453 | 480 | 453 | 480 | 31,000 | 480 |
| 1985-01-17 | 461 | 461 | 445 | 450 | 63,000 | 450 |
| 1985-01-16 | 478 | 478 | 461 | 461 | 62,000 | 461 |
| 1985-01-14 | 495 | 495 | 485 | 490 | 73,000 | 490 |
| 1985-01-11 | 514 | 539 | 482 | 503 | 471,000 | 503 |
| 1985-01-10 | 469 | 515 | 465 | 514 | 573,000 | 514 |
| 1985-01-09 | 470 | 471 | 450 | 460 | 205,000 | 460 |
| 1985-01-08 | 435 | 470 | 434 | 470 | 117,000 | 470 |
| 1985-01-07 | 413 | 425 | 412 | 425 | 27,000 | 425 |
| 1985-01-05 | 414 | 415 | 408 | 415 | 11,000 | 415 |
| 1985-01-04 | 416 | 416 | 416 | 416 | 2,000 | 416 |
分割・併合履歴 ： なし
