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
1985-12-285255255255254,000525
1985-12-2752752952752911,000529
1985-12-265095095015013,000501
1985-12-2552852950950911,000509
1985-12-245205205005005,000500
1985-12-2352852852052012,000520
1985-12-215285285255288,000528
1985-12-2051052651052524,000525
1985-12-195195195105107,000510
1985-12-185305305305302,000530
1985-12-175255255115117,000511
1985-12-165255255255253,000525
1985-12-1353553551051021,000510
1985-12-125305305305309,000530
1985-12-1152052552052026,000520
1985-12-1051552550150110,000501
1985-12-0952953052052020,000520
1985-12-0753553553053010,000530
1985-12-0654155554054594,000545
1985-12-0449049548348312,000483
1985-12-034794814794806,000480
1985-12-024704804704795,000479
1985-11-304624624604603,000460
1985-11-294574574574571,000457
1985-11-284504514504519,000451
1985-11-274504504504504,000450
1985-11-2647547546946910,000469
1985-11-2550050047547519,000475
1985-11-2250650750150233,000502
1985-11-204504524504527,000452
1985-11-194514514504515,000451
1985-11-184504514504513,000451
1985-11-164484484484482,000448
1985-11-144434434434432,000443
1985-11-134354354354352,000435
1985-11-124454454354353,000435
1985-11-114504504454454,000445
1985-11-084504504504509,000450
1985-11-074344344344341,000434
1985-11-024404404314314,000431
1985-11-014504504504501,000450
1985-10-314524524504504,000450
1985-10-304614614504507,000450
1985-10-294604604604602,000460
1985-10-264794794794796,000479
1985-10-254804804804805,000480
1985-10-225205205105106,000510
1985-10-2151552351552014,000520
1985-10-1949551549551510,000515
1985-10-1848049048048919,000489
1985-10-1749149147548037,000480
1985-10-154304404304408,000440
1985-10-144354354354357,000435
1985-10-114364364354355,000435
1985-10-094354354354354,000435
1985-10-084364364354358,000435
1985-10-0743043642543513,000435
1985-10-054204204204201,000420
1985-10-0340041040041016,000410
1985-10-023934003934003,000400
1985-10-013893913883914,000391
1985-09-304004003813817,000381
1985-09-284004004004007,000400
1985-09-264304304304303,000430
1985-09-254264264254259,000425
1985-09-244274274264263,000426
1985-09-214264264264268,000426
1985-09-204294294294291,000429
1985-09-1942642642642612,000426
1985-09-184314364314358,000435
1985-09-174504504464464,000446
1985-09-134554554504503,000450
1985-09-124554554554553,000455
1985-09-114414504414502,000450
1985-09-104334384334388,000438
1985-09-074314324314323,000432
1985-09-0643243243043011,000430
1985-09-054314314314313,000431
1985-09-044314314304317,000431
1985-09-0344044143043021,000430
1985-09-0242543042543018,000430
1985-08-3142542642542610,000426
1985-08-2843043142543016,000430
1985-08-274404504354358,000435
1985-08-2644044044044011,000440
1985-08-234304304304306,000430
1985-08-2244044043044015,000440
1985-08-214404404304303,000430
1985-08-204494494494491,000449
1985-08-194504504504502,000450
1985-08-174604604604602,000460
1985-08-164494704494706,000470
1985-08-154504504504501,000450
1985-08-144504504504501,000450
1985-08-124504504504503,000450
1985-08-084664664664663,000466
1985-08-064704704704702,000470
1985-08-054604704604703,000470
1985-08-034704704704707,000470
1985-07-3143143142042018,000420
1985-07-304214214214217,000421
1985-07-2946046043243226,000432
1985-07-274854854704703,000470
1985-07-264904904904904,000490
1985-07-2548549048049017,000490
1985-07-244904904904907,000490
1985-07-2349049048549010,000490
1985-07-224954954924928,000492
1985-07-204954954924923,000492
1985-07-194935004925006,000500
1985-07-174904914904913,000491
1985-07-164854854854856,000485
1985-07-1550050048548510,000485
1985-07-1251051049549513,000495
1985-07-115205205195206,000520
1985-07-105205205205203,000520
1985-07-095305305195206,000520
1985-07-0855055054054014,000540
1985-07-0555055954955725,000557
1985-07-0456056055056014,000560
1985-07-035095215095208,000520
1985-06-2853054050050016,000500
1985-06-2755955955455513,000555
1985-06-2653956053955344,000553
1985-06-2247047047047013,000470
1985-06-2148248547248022,000480
1985-06-2050550648548512,000485
1985-06-1951351350050030,000500
1985-06-1854054051251211,000512
1985-06-1755055054054011,000540
1985-06-1555055154554521,000545
1985-06-1456156155055038,000550
1985-06-1358058056056013,000560
1985-06-1257158056058013,000580
1985-06-1158158156056013,000560
1985-06-105665805665804,000580
1985-06-0756056656056044,000560
1985-06-0657058056056525,000565
1985-06-0560060058058011,000580
1985-06-0460561060060021,000600
1985-06-0361161260660622,000606
1985-06-0161561661061016,000610
1985-05-316146146126128,000612
1985-05-3061161261061116,000611
1985-05-2963063060560547,000605
1985-05-286316316306309,000630
1985-05-2765965963063016,000630
1985-05-2566066066066012,000660
1985-05-2468670065065090,000650
1985-05-2363064063064013,000640
1985-05-2263065063063642,000636
1985-05-2162562561762514,000625
1985-05-2062162162062014,000620
1985-05-1862062061061520,000615
1985-05-176276276206205,000620
1985-05-166406406396393,000639
1985-05-1561565061565018,000650
1985-05-1462562561561520,000615
1985-05-1362062262062026,000620
1985-05-1062762862562517,000625
1985-05-0963563562562522,000625
1985-05-0864564562562522,000625
1985-05-076456456456456,000645
1985-05-0469069568068537,000685
1985-05-02640701640672133,000672
1985-05-0164664664464528,000645
1985-04-3064965161561529,000615
1985-04-26635635605606105,000606
1985-04-2564964963564521,000645
1985-04-2470070067067044,000670
1985-04-2369072168972174,000721
1985-04-2265065065065023,000650
1985-04-2060561060560710,000607
1985-04-1960060360060311,000603
1985-04-1861161259359337,000593
1985-04-176036036036037,000603
1985-04-1660060159159319,000593
1985-04-1562962960560520,000605
1985-04-1265065065065011,000650
1985-04-1170570566866857,000668
1985-04-1064970064868071,000680
1985-04-0961564961064945,000649
1985-04-0856160556160520,000605
1985-04-0656057056057037,000570
1985-04-0561061160060021,000600
1985-04-0464064160162049,000620
1985-04-0364065063064044,000640
1985-04-0268068064064046,000640
1985-04-0168669067567531,000675
1985-03-3067067567067516,000675
1985-03-2965366265065732,000657
1985-03-2869069064065070,000650
1985-03-2770671066967061,000670
1985-03-2673074071071142,000711
1985-03-2578579073073056,000730
1985-03-2379181078578597,000785
1985-03-22774825769781100,000781
1985-03-2072176572075682,000756
1985-03-19750750720730167,000730
1985-03-18772800770770231,000770
1985-03-1685986985086370,000863
1985-03-15905915840869612,000869
1985-03-14900935880890653,000890
1985-03-13800890800890771,000890
1985-03-12795799776790218,000790
1985-03-11806806756756258,000756
1985-03-08806857796796543,000796
1985-03-07745835738834480,000834
1985-03-06775791730735436,000735
1985-03-05670750670745598,000745
1985-03-04635655635650362,000650
1985-03-02615639615615206,000615
1985-03-01584621575605592,000605
1985-02-28585601565574553,000574
1985-02-27521565520565318,000565
1985-02-2650052049052048,000520
1985-02-2550550549049061,000490
1985-02-2350050550050516,000505
1985-02-2250651049349573,000495
1985-02-2152052150150160,000501
1985-02-20534535505523114,000523
1985-02-19556566515539288,000539
1985-02-18488566486566435,000566
1985-02-1646648246648055,000480
1985-02-1545646545646036,000460
1985-02-1444646244645632,000456
1985-02-1344045043945015,000450
1985-02-124444444404406,000440
1985-02-0843243443043419,000434
1985-02-0743543543043037,000430
1985-02-0643643743243228,000432
1985-02-0543943943543518,000435
1985-02-0443544543543518,000435
1985-02-0243144043044025,000440
1985-02-014404404314316,000431
1985-01-3143743743543517,000435
1985-01-3043144043143611,000436
1985-01-2943543543043015,000430
1985-01-284354354354357,000435
1985-01-2644744742642634,000426
1985-01-2545045244244216,000442
1985-01-2445046045045027,000450
1985-01-2345046445046019,000460
1985-01-2246046544644631,000446
1985-01-2147047045045034,000450
1985-01-1947847847147225,000472
1985-01-1845348045348031,000480
1985-01-1746146144545063,000450
1985-01-1647847846146162,000461
1985-01-1449549548549073,000490
1985-01-11514539482503471,000503
1985-01-10469515465514573,000514
1985-01-09470471450460205,000460
1985-01-08435470434470117,000470
1985-01-0741342541242527,000425
1985-01-0541441540841511,000415
1985-01-044164164164162,000416

分割・併合履歴 : なし