6382 トリニティ工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	654	654	654	654	1,000	654
1987-12-25	656	667	656	667	11,000	667
1987-12-24	655	657	655	657	7,000	657
1987-12-23	659	665	659	665	11,000	665
1987-12-22	660	670	656	656	44,000	656
1987-12-21	655	669	655	668	16,000	668
1987-12-18	645	655	644	650	46,000	650
1987-12-17	630	650	630	645	26,000	645
1987-12-16	620	630	620	630	6,000	630
1987-12-15	600	610	600	610	5,000	610
1987-12-14	600	600	600	600	2,000	600
1987-12-09	610	610	610	610	2,000	610
1987-12-08	612	620	611	611	5,000	611
1987-12-04	620	620	620	620	1,000	620
1987-12-03	630	640	620	620	8,000	620
1987-12-02	620	630	620	620	16,000	620
1987-12-01	620	620	620	620	3,000	620
1987-11-30	640	640	640	640	5,000	640
1987-11-28	610	630	610	630	5,000	630
1987-11-27	623	630	623	630	14,000	630
1987-11-26	633	633	633	633	3,000	633
1987-11-25	616	616	616	616	10,000	616
1987-11-19	556	556	556	556	1,000	556
1987-11-12	560	560	550	550	2,000	550
1987-11-11	569	569	569	569	3,000	569
1987-11-09	579	579	579	579	6,000	579
1987-11-07	600	600	599	599	7,000	599
1987-11-05	630	630	630	630	6,000	630
1987-11-04	620	620	620	620	2,000	620
1987-11-02	600	600	590	590	6,000	590
1987-10-31	599	599	599	599	5,000	599
1987-10-30	590	609	590	609	5,000	609
1987-10-29	610	610	590	590	8,000	590
1987-10-28	610	610	610	610	2,000	610
1987-10-27	610	625	610	625	5,000	625
1987-10-26	643	643	625	625	9,000	625
1987-10-24	610	645	610	645	19,000	645
1987-10-23	635	635	610	610	9,000	610
1987-10-22	680	680	655	655	20,000	655
1987-10-21	635	650	635	650	17,000	650
1987-10-20	615	615	615	615	11,000	615
1987-10-19	700	720	700	715	49,000	715
1987-10-16	670	760	670	751	154,000	751
1987-10-15	655	680	649	680	19,000	680
1987-10-14	640	655	630	649	41,000	649
1987-10-13	631	631	630	630	3,000	630
1987-10-12	640	640	630	630	2,000	630
1987-10-09	620	655	620	655	15,000	655
1987-10-08	620	620	620	620	6,000	620
1987-10-06	630	690	630	690	58,000	690
1987-10-05	612	630	610	630	20,000	630
1987-10-03	610	610	610	610	4,000	610
1987-10-02	610	610	605	610	5,000	610
1987-10-01	610	610	610	610	16,000	610
1987-09-30	600	610	600	605	16,000	605
1987-09-29	609	610	595	605	14,000	605
1987-09-26	614	614	610	614	5,000	614
1987-09-25	613	615	610	610	14,000	610
1987-09-24	613	613	610	610	6,000	610
1987-09-22	615	615	613	613	6,000	613
1987-09-21	618	618	618	618	5,000	618
1987-09-18	603	610	603	608	8,000	608
1987-09-16	610	615	610	613	7,000	613
1987-09-14	619	619	619	619	3,000	619
1987-09-11	620	620	619	619	9,000	619
1987-09-10	580	600	580	600	12,000	600
1987-09-09	580	581	580	580	4,000	580
1987-09-08	580	580	580	580	5,000	580
1987-09-07	575	580	575	578	5,000	578
1987-09-05	581	590	580	580	13,000	580
1987-09-04	600	600	590	590	15,000	590
1987-09-03	619	619	605	605	4,000	605
1987-09-02	630	630	620	620	15,000	620
1987-09-01	607	620	590	620	43,000	620
1987-08-28	698	699	698	699	15,000	699
1987-08-27	660	710	660	700	209,000	700
1987-08-26	600	640	600	640	140,000	640
1987-08-25	575	600	575	600	63,000	600
1987-08-24	565	580	564	579	37,000	579
1987-08-22	572	580	555	565	58,000	565
1987-08-20	530	535	529	535	41,000	535
1987-08-19	529	530	529	530	30,000	530
1987-08-18	529	529	529	529	2,000	529
1987-08-17	529	529	525	525	10,000	525
1987-08-14	510	529	510	527	19,000	527
1987-08-13	511	511	510	510	4,000	510
1987-08-11	515	515	510	510	4,000	510
1987-08-10	515	515	515	515	5,000	515
1987-08-07	510	530	510	529	11,000	529
1987-08-06	500	500	500	500	15,000	500
1987-08-05	500	500	500	500	13,000	500
1987-08-03	500	500	500	500	10,000	500
1987-07-31	496	498	496	498	7,000	498
1987-07-30	496	496	490	491	9,000	491
1987-07-29	496	496	496	496	6,000	496
1987-07-28	496	496	496	496	32,000	496
1987-07-27	498	498	498	498	4,000	498
1987-07-24	493	493	493	493	4,000	493
1987-07-23	493	493	493	493	2,000	493
1987-07-20	498	498	498	498	3,000	498
1987-07-17	499	499	493	493	2,000	493
1987-07-16	501	501	501	501	3,000	501
1987-07-15	501	501	501	501	2,000	501
1987-07-13	520	520	520	520	10,000	520
1987-07-10	492	492	492	492	1,000	492
1987-07-09	491	491	491	491	3,000	491
1987-07-08	495	495	491	491	11,000	491
1987-07-07	490	490	490	490	2,000	490
1987-07-06	529	530	529	530	8,000	530
1987-07-04	500	530	500	530	21,000	530
1987-07-03	491	500	491	500	3,000	500
1987-07-02	501	501	490	490	12,000	490
1987-07-01	510	510	510	510	5,000	510
1987-06-30	520	520	510	514	6,000	514
1987-06-29	509	530	509	520	10,000	520
1987-06-27	514	515	500	510	18,000	510
1987-06-26	490	530	490	530	21,000	530
1987-06-25	475	475	475	475	1,000	475
1987-06-24	480	480	475	475	3,000	475
1987-06-22	480	481	480	480	6,000	480
1987-06-19	484	484	480	480	6,000	480
1987-06-18	480	484	480	484	5,000	484
1987-06-17	490	490	480	480	8,000	480
1987-06-15	482	490	482	490	3,000	490
1987-06-12	481	481	481	481	2,000	481
1987-06-11	471	471	471	471	6,000	471
1987-06-10	497	498	489	489	5,000	489
1987-06-09	501	501	501	501	5,000	501
1987-06-08	472	480	471	480	8,000	480
1987-06-06	460	470	460	470	14,000	470
1987-06-05	450	451	450	451	3,000	451
1987-06-04	445	450	445	450	3,000	450
1987-06-03	450	450	450	450	2,000	450
1987-05-29	456	456	455	455	3,000	455
1987-05-28	454	455	454	455	2,000	455
1987-05-26	465	465	464	464	2,000	464
1987-05-25	479	479	479	479	3,000	479
1987-05-22	500	500	500	500	8,000	500
1987-05-21	480	505	480	504	34,000	504
1987-05-19	455	460	455	460	5,000	460
1987-05-18	430	431	429	431	11,000	431
1987-05-15	430	430	430	430	3,000	430
1987-05-14	430	430	430	430	3,000	430
1987-05-13	430	430	430	430	2,000	430
1987-05-12	435	435	435	435	1,000	435
1987-05-08	431	431	430	430	2,000	430
1987-05-01	410	410	410	410	5,000	410
1987-04-27	450	450	450	450	4,000	450
1987-04-25	460	460	460	460	5,000	460
1987-04-24	455	458	454	455	7,000	455
1987-04-23	450	450	450	450	6,000	450
1987-04-21	455	455	455	455	1,000	455
1987-04-20	455	456	455	456	6,000	456
1987-04-17	440	455	440	455	7,000	455
1987-04-16	425	440	425	440	13,000	440
1987-04-15	420	425	420	425	13,000	425
1987-04-14	423	423	420	420	9,000	420
1987-04-13	418	418	418	418	1,000	418
1987-04-10	416	416	416	416	2,000	416
1987-04-08	408	411	408	411	5,000	411
1987-04-07	407	409	407	409	2,000	409
1987-04-04	406	406	406	406	1,000	406
1987-04-01	405	405	405	405	2,000	405
1987-03-31	405	405	405	405	4,000	405
1987-03-28	410	410	410	410	3,000	410
1987-03-25	439	439	439	439	3,000	439
1987-03-20	449	449	449	449	2,000	449
1987-03-17	480	480	474	474	9,000	474
1987-03-16	464	480	464	480	29,000	480
1987-03-13	430	460	430	460	19,000	460
1987-03-12	426	445	426	445	10,000	445
1987-03-11	405	405	405	405	1,000	405
1987-03-10	411	411	410	410	2,000	410
1987-03-09	416	420	410	410	12,000	410
1987-03-06	415	420	415	420	2,000	420
1987-03-05	419	420	419	420	2,000	420
1987-03-04	420	420	411	420	8,000	420
1987-03-03	420	420	419	419	2,000	419
1987-03-02	420	420	419	419	2,000	419
1987-02-28	414	419	414	419	6,000	419
1987-02-27	413	419	411	419	13,000	419
1987-02-26	419	419	418	418	12,000	418
1987-02-25	410	419	410	419	13,000	419
1987-02-24	410	419	410	419	17,000	419
1987-02-23	392	410	392	410	10,000	410
1987-02-20	381	385	381	385	32,000	385
1987-02-19	406	410	381	381	42,000	381
1987-02-18	410	410	410	410	11,000	410
1987-02-17	405	410	400	410	9,000	410
1987-02-16	410	410	410	410	2,000	410
1987-02-13	410	410	410	410	4,000	410
1987-02-12	411	411	410	410	2,000	410
1987-02-10	411	411	411	411	2,000	411
1987-02-09	411	411	411	411	7,000	411
1987-02-07	411	411	411	411	1,000	411
1987-02-06	412	412	411	411	2,000	411
1987-02-05	412	412	412	412	3,000	412
1987-02-04	410	412	410	412	8,000	412
1987-02-03	411	411	410	410	12,000	410
1987-02-02	411	415	411	411	7,000	411
1987-01-30	411	416	411	411	11,000	411
1987-01-28	411	411	410	410	11,000	410
1987-01-27	410	410	410	410	3,000	410
1987-01-26	410	410	410	410	4,000	410
1987-01-23	405	405	405	405	5,000	405
1987-01-20	405	405	405	405	4,000	405
1987-01-16	405	405	405	405	2,000	405
1987-01-13	416	416	400	400	4,000	400
1987-01-12	426	426	425	425	4,000	425
1987-01-08	419	419	410	410	10,000	410
1987-01-07	429	429	429	429	1,000	429

分割・併合履歴：なし