6382 トリニティ工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-282,5502,5502,5102,5103,0002,510
1988-12-272,6802,6802,6302,6309,0002,630
1988-12-262,6902,6902,6902,6901,0002,690
1988-12-242,6002,6902,6002,69010,0002,690
1988-12-222,8602,8602,7502,75014,0002,750
1988-12-212,9102,9502,9002,9008,0002,900
1988-12-202,9302,9902,9002,95011,0002,950
1988-12-192,8902,9202,8202,9209,0002,920
1988-12-162,9502,9502,9202,9303,0002,930
1988-12-152,9502,9502,9102,9103,0002,910
1988-12-143,0003,0002,9502,9509,0002,950
1988-12-133,0003,0103,0003,0005,0003,000
1988-12-123,1403,1403,0803,0804,0003,080
1988-12-093,0003,0103,0003,0004,0003,000
1988-12-083,2003,2003,0903,1009,0003,100
1988-12-073,0403,2003,0403,20026,0003,200
1988-12-063,0903,0903,0003,05015,0003,050
1988-12-053,1003,1003,0903,0906,0003,090
1988-12-033,1103,1103,1003,1003,0003,100
1988-12-023,2003,2003,0803,10011,0003,100
1988-12-013,1903,2003,1003,20012,0003,200
1988-11-283,4003,4103,3403,39012,0003,390
1988-11-263,3503,4303,3503,38042,0003,380
1988-11-253,3103,3503,3103,35028,0003,350
1988-11-243,0503,2103,0503,21021,0003,210
1988-11-223,0003,0003,0003,0007,0003,000
1988-11-213,0803,1003,0703,0808,0003,080
1988-11-183,1003,1003,1003,1007,0003,100
1988-11-173,3503,3503,1903,19013,0003,190
1988-11-163,1003,3103,1003,30096,0003,300
1988-11-142,7102,7102,7102,71057,0002,710
1988-11-091,9702,1001,9702,10011,0002,100
1988-11-082,0002,0001,9701,97011,0001,970
1988-11-072,0102,0101,9601,98034,0001,980
1988-11-052,1102,1102,1102,11014,0002,110
1988-11-042,2902,2902,2702,27010,0002,270
1988-10-312,3502,4502,3502,45012,0002,450
1988-10-292,4502,4502,4502,4504,0002,450
1988-10-262,6602,6602,6602,6601,0002,660
1988-10-242,7002,7002,7002,7001,0002,700
1988-10-222,6002,7002,6002,7004,0002,700
1988-10-212,4902,6002,4902,60010,0002,600
1988-10-132,8702,9302,8702,8906,0002,890
1988-10-122,9102,9502,9102,9406,0002,940
1988-10-112,8702,8702,8602,8602,0002,860
1988-10-072,8202,8202,8102,8102,0002,810
1988-10-062,8802,9302,8502,86019,0002,860
1988-10-012,5502,6102,5502,6005,0002,600
1988-09-302,4902,5702,4902,55028,0002,550
1988-09-292,5302,5702,5302,5304,0002,530
1988-09-282,5102,5702,5102,5703,0002,570
1988-09-192,8002,8002,7902,7903,0002,790
1988-09-142,8202,8202,8202,8204,0002,820
1988-09-122,9902,9902,9902,9901,0002,990
1988-09-093,0003,0003,0003,0007,0003,000
1988-09-083,0103,0103,0103,0101,0003,010
1988-09-073,0003,0003,0003,0003,0003,000
1988-09-063,1003,1003,0003,0002,0003,000
1988-09-053,0703,1003,0703,1009,0003,100
1988-09-033,0003,0303,0003,00011,0003,000
1988-09-023,0003,0003,0003,0003,0003,000
1988-09-013,0003,0503,0003,05016,0003,050
1988-08-313,0003,0002,9903,0008,0003,000
1988-08-273,0903,0903,0503,0503,0003,050
1988-08-263,1003,2003,0503,10013,0003,100
1988-08-253,1303,1303,0503,10014,0003,100
1988-08-243,1903,2503,0703,08073,0003,080
1988-08-222,7102,7302,7102,73018,0002,730
1988-08-192,8002,8002,7302,73010,0002,730
1988-08-182,8102,8102,8002,8002,0002,800
1988-08-162,8902,8902,8902,8901,0002,890
1988-08-112,8802,8902,8502,8905,0002,890
1988-08-102,9502,9502,9002,9206,0002,920
1988-08-093,0003,0002,9802,9802,0002,980
1988-08-083,0003,0003,0003,0001,0003,000
1988-08-062,9602,9602,9602,9601,0002,960
1988-08-053,2003,2002,9602,9607,0002,960
1988-08-043,2703,2703,2203,22020,0003,220
1988-08-033,0503,1803,0503,18023,0003,180
1988-08-022,9503,0502,9503,05013,0003,050
1988-08-012,9403,0002,9402,9906,0002,990
1988-07-302,9602,9602,9402,9403,0002,940
1988-07-292,9402,9802,9402,9408,0002,940
1988-07-282,9302,9402,9302,9408,0002,940
1988-07-273,0003,0002,9402,9403,0002,940
1988-07-262,9503,0002,9403,00012,0003,000
1988-07-233,1003,1003,0803,0809,0003,080
1988-07-223,2503,2503,2303,23010,0003,230
1988-07-193,2903,2903,2803,2804,0003,280
1988-07-143,1303,3003,1303,3006,0003,300
1988-07-123,1103,1103,0803,0809,0003,080
1988-07-113,1303,1303,1003,1002,0003,100
1988-07-083,1903,1903,1903,1902,0003,190
1988-07-073,2903,2903,2603,2603,0003,260
1988-07-063,3503,3503,3103,3103,0003,310
1988-07-053,5003,5003,5003,5001,0003,500
1988-07-043,5103,5103,4503,4509,0003,450
1988-07-023,4503,4503,4103,4108,0003,410
1988-07-013,6003,7203,3003,36039,0003,360
1988-06-303,5103,6003,5003,60064,0003,600
1988-06-293,1003,2003,1003,20023,0003,200
1988-06-283,1003,1002,9603,05057,0003,050
1988-06-213,8903,8903,8403,8504,0003,850
1988-06-203,9003,9003,9003,9002,0003,900
1988-06-154,1304,1304,1304,1301,0004,130
1988-06-144,1304,1404,1304,1303,0004,130
1988-06-134,1404,1404,1304,1305,0004,130
1988-06-104,1004,1004,1004,1008,0004,100
1988-06-094,3504,3504,3004,3004,0004,300
1988-06-074,3504,5904,3504,59031,0004,590
1988-06-044,5904,5904,5904,5901,0004,590
1988-06-024,5804,7004,5804,64060,0004,640
1988-06-014,5104,6004,5004,58018,0004,580
1988-05-314,5004,5004,4004,50018,0004,500
1988-05-304,3704,5004,3704,50023,0004,500
1988-05-284,6004,6004,5304,53020,0004,530
1988-05-274,5104,6004,5104,60065,0004,600
1988-05-263,8904,1803,8904,180106,0004,180
1988-05-254,2404,2404,1304,13028,0004,130
1988-05-244,3404,3404,3404,34014,0004,340
1988-05-234,6504,6504,6504,6502,0004,650
1988-05-204,6904,7004,6004,60025,0004,600
1988-05-194,6004,7004,6004,69033,0004,690
1988-05-184,7704,7804,7004,70010,0004,700
1988-05-174,7804,7804,7804,7805,0004,780
1988-05-165,1005,1005,0305,0307,0005,030
1988-05-134,7005,0004,7005,00051,0005,000
1988-05-124,9905,0004,9404,9408,0004,940
1988-05-115,2005,2005,0905,09044,0005,090
1988-05-105,1605,2005,1005,15063,0005,150
1988-05-094,8505,0004,8505,00062,0005,000
1988-05-074,6004,7504,6004,75038,0004,750
1988-05-064,4504,5004,4404,49071,0004,490
1988-05-024,3004,4004,2904,36066,0004,360
1988-04-304,3004,3204,2604,26020,0004,260
1988-04-284,4004,4504,3004,30055,0004,300
1988-04-274,2304,3904,1804,35053,0004,350
1988-04-264,2404,2404,0104,200110,0004,200
1988-04-254,2404,2404,2404,240144,0004,240
1988-04-233,5403,7403,5403,740105,0003,740
1988-04-223,3003,4403,2503,440159,0003,440
1988-04-213,1003,3303,1003,150140,0003,150
1988-04-202,7403,0002,7403,000102,0003,000
1988-04-192,6602,7002,6602,70028,0002,700
1988-04-182,6602,6702,6602,6702,0002,670
1988-04-152,6602,6602,6602,6602,0002,660
1988-04-142,6602,7002,6602,70019,0002,700
1988-04-132,6602,7002,6502,6508,0002,650
1988-04-122,7402,7402,6902,70035,0002,700
1988-04-112,7802,7802,7802,78026,0002,780
1988-04-082,4902,5302,4902,50017,0002,500
1988-04-072,5902,5902,5302,5308,0002,530
1988-04-062,6502,6502,6502,6502,0002,650
1988-04-052,6902,6902,6902,6901,0002,690
1988-04-042,7402,7502,7002,70014,0002,700
1988-04-022,6002,7402,6002,74016,0002,740
1988-04-012,4302,5502,4302,55023,0002,550
1988-03-312,5002,5002,3102,45034,0002,450
1988-03-302,5702,5802,5002,50018,0002,500
1988-03-292,6302,6302,6302,6305,0002,630
1988-03-282,8302,8302,7902,79020,0002,790
1988-03-262,7002,8002,7002,79042,0002,790
1988-03-252,6502,7302,6502,70036,0002,700
1988-03-242,7002,7302,6502,73012,0002,730
1988-03-232,8502,8502,7802,78020,0002,780
1988-03-222,8002,8402,7602,80031,0002,800
1988-03-182,5802,8002,5802,70035,0002,700
1988-03-172,5602,5802,5002,58071,0002,580
1988-03-162,7302,7302,5902,59026,0002,590
1988-03-152,7502,7502,7002,73050,0002,730
1988-03-142,7302,7502,7002,73052,0002,730
1988-03-112,7002,7502,6502,730109,0002,730
1988-03-102,7002,7002,5502,65068,0002,650
1988-03-092,7502,8002,6802,76095,0002,760
1988-03-082,6202,7502,5502,720124,0002,720
1988-03-072,4402,5802,3502,580154,0002,580
1988-03-052,4802,4902,3902,40068,0002,400
1988-03-042,3002,4802,3002,400167,0002,400
1988-03-032,1602,3002,1102,27084,0002,270
1988-03-022,0202,2002,0102,16086,0002,160
1988-03-012,0502,0501,9101,960233,0001,960
1988-02-291,7902,0301,7902,000246,0002,000
1988-02-271,7901,8001,7501,800153,0001,800
1988-02-261,5501,8001,5501,730200,0001,730
1988-02-251,5401,6301,5301,56090,0001,560
1988-02-241,3401,5001,3401,50094,0001,500
1988-02-231,4001,4101,3701,37029,0001,370
1988-02-221,4001,4501,3901,40032,0001,400
1988-02-191,3401,4001,3401,40093,0001,400
1988-02-181,5101,5101,4001,40068,0001,400
1988-02-171,5801,5801,4901,52069,0001,520
1988-02-161,4901,5801,4801,550181,0001,550
1988-02-151,3901,4801,3901,460241,0001,460
1988-02-121,3801,3901,3201,390109,0001,390
1988-02-101,3901,4001,2901,360138,0001,360
1988-02-091,3401,3901,3201,390222,0001,390
1988-02-081,2201,3201,2201,260181,0001,260
1988-02-061,2601,2801,1901,240156,0001,240
1988-02-051,2001,3001,1901,300387,0001,300
1988-02-049901,1009891,100156,0001,100
1988-02-039701,030961991196,000991
1988-02-021,0201,0601,0001,000464,0001,000
1988-02-01900970900970221,000970
1988-01-30829880829870187,000870
1988-01-29780830780830141,000830
1988-01-28740780735770114,000770
1988-01-2774074073574025,000740
1988-01-2673974073274015,000740
1988-01-2573974073574036,000740
1988-01-2373074273074034,000740
1988-01-2270074070074026,000740
1988-01-2170070169870023,000700
1988-01-2070070069969916,000699
1988-01-1974074472173975,000739
1988-01-1870774570774483,000744
1988-01-1468570968570951,000709
1988-01-1367067767067532,000675
1988-01-1267067767067030,000670
1988-01-116506506506509,000650
1988-01-086606606606604,000660
1988-01-0765066864566818,000668
1988-01-066506506456509,000650
1988-01-056446456446453,000645

分割・併合履歴 : なし