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
