6382 トリニティ工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 415 | 429 | 415 | 429 | 5,000 | 429 |
| 1986-12-26 | 428 | 428 | 410 | 410 | 13,000 | 410 |
| 1986-12-25 | 429 | 429 | 429 | 429 | 7,000 | 429 |
| 1986-12-23 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1986-12-19 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1986-12-17 | 476 | 480 | 476 | 480 | 9,000 | 480 |
| 1986-12-16 | 476 | 480 | 476 | 480 | 13,000 | 480 |
| 1986-12-15 | 476 | 480 | 476 | 479 | 18,000 | 479 |
| 1986-12-12 | 475 | 480 | 475 | 476 | 6,000 | 476 |
| 1986-12-11 | 475 | 480 | 475 | 480 | 10,000 | 480 |
| 1986-12-05 | 480 | 480 | 473 | 480 | 17,000 | 480 |
| 1986-12-04 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1986-12-03 | 480 | 480 | 475 | 480 | 5,000 | 480 |
| 1986-12-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1986-12-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-11-29 | 483 | 485 | 483 | 485 | 6,000 | 485 |
| 1986-11-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1986-11-26 | 470 | 479 | 470 | 479 | 10,000 | 479 |
| 1986-11-25 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1986-11-19 | 451 | 451 | 451 | 451 | 11,000 | 451 |
| 1986-11-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1986-11-17 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1986-11-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1986-11-12 | 444 | 447 | 444 | 447 | 3,000 | 447 |
| 1986-11-11 | 442 | 445 | 442 | 443 | 5,000 | 443 |
| 1986-11-10 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1986-11-07 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 1986-11-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-11-05 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 1986-10-30 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1986-10-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1986-10-24 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1986-10-23 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1986-10-22 | 440 | 440 | 435 | 435 | 30,000 | 435 |
| 1986-10-21 | 439 | 439 | 435 | 439 | 8,000 | 439 |
| 1986-10-20 | 439 | 439 | 439 | 439 | 7,000 | 439 |
| 1986-10-17 | 439 | 439 | 439 | 439 | 17,000 | 439 |
| 1986-10-16 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 1986-10-15 | 439 | 440 | 439 | 439 | 14,000 | 439 |
| 1986-10-14 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1986-10-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-10-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1986-10-06 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1986-10-04 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1986-10-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1986-10-02 | 441 | 441 | 441 | 441 | 11,000 | 441 |
| 1986-10-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1986-09-30 | 441 | 441 | 440 | 440 | 13,000 | 440 |
| 1986-09-29 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1986-09-27 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 1986-09-26 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 1986-09-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-09-24 | 446 | 446 | 440 | 440 | 7,000 | 440 |
| 1986-09-22 | 451 | 451 | 446 | 446 | 12,000 | 446 |
| 1986-09-18 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1986-09-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1986-09-12 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1986-09-11 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1986-09-10 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1986-09-08 | 441 | 441 | 440 | 440 | 19,000 | 440 |
| 1986-09-06 | 470 | 470 | 450 | 450 | 16,000 | 450 |
| 1986-09-05 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1986-09-04 | 475 | 478 | 475 | 478 | 6,000 | 478 |
| 1986-09-03 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1986-09-02 | 480 | 480 | 478 | 478 | 6,000 | 478 |
| 1986-09-01 | 482 | 482 | 477 | 477 | 20,000 | 477 |
| 1986-08-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1986-08-29 | 485 | 485 | 470 | 475 | 30,000 | 475 |
| 1986-08-28 | 486 | 486 | 480 | 480 | 13,000 | 480 |
| 1986-08-27 | 495 | 495 | 485 | 485 | 10,000 | 485 |
| 1986-08-26 | 495 | 495 | 495 | 495 | 14,000 | 495 |
| 1986-08-20 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1986-08-18 | 568 | 590 | 568 | 585 | 68,000 | 585 |
| 1986-08-15 | 620 | 620 | 599 | 599 | 78,000 | 599 |
| 1986-08-14 | 592 | 621 | 592 | 618 | 180,000 | 618 |
| 1986-08-13 | 540 | 590 | 540 | 590 | 80,000 | 590 |
| 1986-08-12 | 500 | 520 | 499 | 520 | 18,000 | 520 |
| 1986-08-11 | 480 | 500 | 480 | 500 | 16,000 | 500 |
| 1986-08-08 | 489 | 489 | 480 | 480 | 3,000 | 480 |
| 1986-08-07 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1986-08-06 | 489 | 489 | 488 | 488 | 3,000 | 488 |
| 1986-08-02 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1986-08-01 | 476 | 476 | 475 | 475 | 10,000 | 475 |
| 1986-07-31 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1986-07-30 | 490 | 490 | 475 | 476 | 10,000 | 476 |
| 1986-07-28 | 494 | 520 | 494 | 520 | 6,000 | 520 |
| 1986-07-25 | 479 | 480 | 479 | 479 | 6,000 | 479 |
| 1986-07-24 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1986-07-23 | 480 | 488 | 480 | 487 | 5,000 | 487 |
| 1986-07-22 | 476 | 476 | 476 | 476 | 11,000 | 476 |
| 1986-07-19 | 493 | 493 | 491 | 491 | 13,000 | 491 |
| 1986-07-17 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1986-07-16 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1986-07-15 | 530 | 530 | 520 | 524 | 10,000 | 524 |
| 1986-07-14 | 524 | 530 | 524 | 530 | 10,000 | 530 |
| 1986-07-11 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 1986-07-10 | 524 | 524 | 522 | 522 | 8,000 | 522 |
| 1986-07-09 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1986-07-08 | 524 | 529 | 522 | 529 | 4,000 | 529 |
| 1986-07-07 | 519 | 530 | 519 | 524 | 7,000 | 524 |
| 1986-07-05 | 527 | 527 | 521 | 526 | 8,000 | 526 |
| 1986-07-04 | 535 | 535 | 531 | 531 | 5,000 | 531 |
| 1986-07-03 | 523 | 527 | 520 | 527 | 9,000 | 527 |
| 1986-07-02 | 532 | 532 | 526 | 526 | 11,000 | 526 |
| 1986-07-01 | 539 | 539 | 531 | 531 | 8,000 | 531 |
| 1986-06-30 | 535 | 540 | 532 | 532 | 22,000 | 532 |
| 1986-06-28 | 530 | 539 | 530 | 539 | 5,000 | 539 |
| 1986-06-27 | 536 | 540 | 530 | 530 | 14,000 | 530 |
| 1986-06-26 | 521 | 521 | 520 | 521 | 9,000 | 521 |
| 1986-06-21 | 521 | 523 | 520 | 520 | 11,000 | 520 |
| 1986-06-20 | 525 | 525 | 521 | 521 | 14,000 | 521 |
| 1986-06-19 | 535 | 535 | 525 | 525 | 17,000 | 525 |
| 1986-06-18 | 539 | 539 | 536 | 536 | 3,000 | 536 |
| 1986-06-17 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1986-06-16 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 1986-06-13 | 530 | 530 | 510 | 520 | 15,000 | 520 |
| 1986-06-12 | 546 | 546 | 546 | 546 | 5,000 | 546 |
| 1986-06-11 | 559 | 560 | 546 | 546 | 11,000 | 546 |
| 1986-06-10 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1986-06-09 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 1986-06-07 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1986-06-06 | 530 | 531 | 530 | 531 | 10,000 | 531 |
| 1986-06-05 | 523 | 530 | 523 | 528 | 21,000 | 528 |
| 1986-06-04 | 523 | 523 | 520 | 520 | 10,000 | 520 |
| 1986-06-03 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1986-06-02 | 523 | 523 | 520 | 520 | 3,000 | 520 |
| 1986-05-31 | 520 | 529 | 510 | 529 | 17,000 | 529 |
| 1986-05-30 | 522 | 522 | 510 | 510 | 22,000 | 510 |
| 1986-05-29 | 526 | 530 | 526 | 529 | 6,000 | 529 |
| 1986-05-28 | 532 | 532 | 530 | 530 | 12,000 | 530 |
| 1986-05-27 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1986-05-26 | 550 | 550 | 530 | 530 | 15,000 | 530 |
| 1986-05-24 | 525 | 546 | 525 | 546 | 11,000 | 546 |
| 1986-05-23 | 550 | 552 | 516 | 517 | 42,000 | 517 |
| 1986-05-22 | 561 | 561 | 550 | 550 | 8,000 | 550 |
| 1986-05-21 | 576 | 576 | 550 | 550 | 10,000 | 550 |
| 1986-05-20 | 571 | 580 | 571 | 572 | 5,000 | 572 |
| 1986-05-19 | 570 | 580 | 570 | 570 | 18,000 | 570 |
| 1986-05-17 | 580 | 580 | 571 | 571 | 10,000 | 571 |
| 1986-05-16 | 581 | 589 | 581 | 581 | 12,000 | 581 |
| 1986-05-15 | 599 | 599 | 565 | 571 | 21,000 | 571 |
| 1986-05-14 | 585 | 600 | 585 | 600 | 31,000 | 600 |
| 1986-05-13 | 605 | 605 | 570 | 570 | 65,000 | 570 |
| 1986-05-12 | 635 | 640 | 603 | 604 | 132,000 | 604 |
| 1986-05-09 | 580 | 640 | 580 | 625 | 198,000 | 625 |
| 1986-05-08 | 570 | 570 | 560 | 570 | 82,000 | 570 |
| 1986-05-07 | 521 | 570 | 517 | 570 | 83,000 | 570 |
| 1986-05-06 | 506 | 517 | 506 | 517 | 6,000 | 517 |
| 1986-05-02 | 501 | 506 | 501 | 506 | 11,000 | 506 |
| 1986-05-01 | 485 | 495 | 485 | 490 | 15,000 | 490 |
| 1986-04-30 | 492 | 492 | 485 | 485 | 4,000 | 485 |
| 1986-04-28 | 490 | 494 | 486 | 486 | 4,000 | 486 |
| 1986-04-26 | 485 | 490 | 475 | 490 | 16,000 | 490 |
| 1986-04-25 | 489 | 489 | 485 | 485 | 5,000 | 485 |
| 1986-04-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1986-04-21 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1986-04-19 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1986-04-18 | 490 | 495 | 474 | 474 | 13,000 | 474 |
| 1986-04-17 | 493 | 493 | 489 | 489 | 6,000 | 489 |
| 1986-04-16 | 493 | 493 | 490 | 490 | 7,000 | 490 |
| 1986-04-15 | 494 | 494 | 494 | 494 | 4,000 | 494 |
| 1986-04-14 | 495 | 496 | 495 | 496 | 5,000 | 496 |
| 1986-04-11 | 499 | 499 | 494 | 494 | 3,000 | 494 |
| 1986-04-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1986-04-08 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 1986-04-07 | 489 | 494 | 489 | 494 | 4,000 | 494 |
| 1986-04-04 | 487 | 487 | 481 | 484 | 6,000 | 484 |
| 1986-04-03 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1986-04-02 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1986-04-01 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1986-03-31 | 471 | 471 | 470 | 470 | 6,000 | 470 |
| 1986-03-29 | 467 | 467 | 466 | 467 | 7,000 | 467 |
| 1986-03-28 | 462 | 466 | 462 | 466 | 6,000 | 466 |
| 1986-03-27 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 1986-03-26 | 480 | 480 | 470 | 470 | 17,000 | 470 |
| 1986-03-25 | 480 | 481 | 480 | 480 | 11,000 | 480 |
| 1986-03-24 | 482 | 485 | 482 | 482 | 3,000 | 482 |
| 1986-03-22 | 486 | 490 | 482 | 482 | 7,000 | 482 |
| 1986-03-20 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1986-03-19 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1986-03-18 | 481 | 484 | 480 | 482 | 19,000 | 482 |
| 1986-03-17 | 505 | 505 | 480 | 480 | 10,000 | 480 |
| 1986-03-15 | 505 | 515 | 505 | 505 | 11,000 | 505 |
| 1986-03-14 | 509 | 515 | 505 | 505 | 11,000 | 505 |
| 1986-03-13 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1986-03-12 | 510 | 510 | 500 | 510 | 19,000 | 510 |
| 1986-03-11 | 510 | 511 | 501 | 501 | 27,000 | 501 |
| 1986-03-10 | 510 | 511 | 510 | 510 | 15,000 | 510 |
| 1986-03-07 | 516 | 516 | 510 | 510 | 11,000 | 510 |
| 1986-03-06 | 513 | 514 | 512 | 514 | 4,000 | 514 |
| 1986-03-05 | 510 | 515 | 510 | 510 | 10,000 | 510 |
| 1986-03-04 | 506 | 509 | 506 | 508 | 26,000 | 508 |
| 1986-03-03 | 519 | 519 | 509 | 509 | 30,000 | 509 |
| 1986-03-01 | 525 | 525 | 521 | 521 | 5,000 | 521 |
| 1986-02-28 | 525 | 525 | 521 | 521 | 12,000 | 521 |
| 1986-02-27 | 523 | 530 | 523 | 530 | 4,000 | 530 |
| 1986-02-26 | 523 | 530 | 523 | 530 | 2,000 | 530 |
| 1986-02-24 | 522 | 522 | 521 | 521 | 4,000 | 521 |
| 1986-02-22 | 510 | 512 | 510 | 512 | 14,000 | 512 |
| 1986-02-21 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1986-02-20 | 541 | 541 | 533 | 533 | 10,000 | 533 |
| 1986-02-19 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1986-02-18 | 536 | 540 | 536 | 540 | 7,000 | 540 |
| 1986-02-17 | 520 | 538 | 520 | 535 | 14,000 | 535 |
| 1986-02-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1986-02-14 | 542 | 550 | 542 | 542 | 12,000 | 542 |
| 1986-02-13 | 550 | 550 | 545 | 545 | 18,000 | 545 |
| 1986-02-12 | 551 | 555 | 550 | 552 | 16,000 | 552 |
| 1986-02-10 | 560 | 570 | 550 | 550 | 18,000 | 550 |
| 1986-02-07 | 552 | 552 | 552 | 552 | 5,000 | 552 |
| 1986-02-06 | 551 | 560 | 550 | 560 | 8,000 | 560 |
| 1986-02-05 | 541 | 550 | 541 | 550 | 17,000 | 550 |
| 1986-02-04 | 542 | 542 | 541 | 541 | 3,000 | 541 |
| 1986-02-03 | 540 | 541 | 540 | 541 | 13,000 | 541 |
| 1986-02-01 | 545 | 549 | 540 | 540 | 8,000 | 540 |
| 1986-01-31 | 555 | 555 | 540 | 540 | 23,000 | 540 |
| 1986-01-30 | 569 | 569 | 555 | 555 | 21,000 | 555 |
| 1986-01-29 | 551 | 570 | 550 | 570 | 25,000 | 570 |
| 1986-01-28 | 571 | 580 | 551 | 551 | 69,000 | 551 |
| 1986-01-27 | 547 | 565 | 547 | 561 | 37,000 | 561 |
| 1986-01-25 | 540 | 543 | 540 | 542 | 11,000 | 542 |
| 1986-01-24 | 520 | 540 | 515 | 540 | 37,000 | 540 |
| 1986-01-23 | 501 | 515 | 501 | 510 | 17,000 | 510 |
| 1986-01-22 | 511 | 514 | 501 | 501 | 13,000 | 501 |
| 1986-01-21 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1986-01-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1986-01-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1986-01-17 | 504 | 505 | 500 | 500 | 13,000 | 500 |
| 1986-01-16 | 514 | 514 | 504 | 504 | 10,000 | 504 |
| 1986-01-14 | 512 | 520 | 510 | 510 | 5,000 | 510 |
| 1986-01-13 | 520 | 520 | 506 | 510 | 12,000 | 510 |
| 1986-01-10 | 516 | 520 | 510 | 520 | 7,000 | 520 |
| 1986-01-09 | 524 | 524 | 506 | 506 | 6,000 | 506 |
| 1986-01-08 | 511 | 524 | 510 | 524 | 7,000 | 524 |
| 1986-01-07 | 515 | 524 | 506 | 506 | 9,000 | 506 |
| 1986-01-06 | 525 | 525 | 506 | 506 | 3,000 | 506 |
| 1986-01-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
分割・併合履歴 ： なし
