6382 トリニティ工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-25 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1989-12-19 | 2,500 | 2,550 | 2,500 | 2,500 | 8,000 | 2,500 |
| 1989-12-15 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,570 |
| 1989-12-14 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 2,610 |
| 1989-12-12 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1989-12-11 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1989-12-08 | 2,710 | 2,710 | 2,650 | 2,650 | 5,000 | 2,650 |
| 1989-12-07 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 1989-12-06 | 2,750 | 2,750 | 2,700 | 2,750 | 6,000 | 2,750 |
| 1989-12-05 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 2,780 |
| 1989-11-29 | 2,660 | 2,780 | 2,660 | 2,780 | 6,000 | 2,780 |
| 1989-11-28 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,680 |
| 1989-11-27 | 2,850 | 2,850 | 2,770 | 2,780 | 5,000 | 2,780 |
| 1989-11-22 | 2,840 | 2,840 | 2,810 | 2,820 | 4,000 | 2,820 |
| 1989-11-21 | 2,880 | 2,880 | 2,840 | 2,840 | 2,000 | 2,840 |
| 1989-11-20 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1989-11-17 | 2,800 | 2,860 | 2,800 | 2,850 | 11,000 | 2,850 |
| 1989-11-16 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 2,700 |
| 1989-11-15 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 2,670 |
| 1989-11-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1989-11-10 | 2,700 | 2,700 | 2,700 | 2,700 | 12,000 | 2,700 |
| 1989-11-09 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 1989-11-02 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 1989-11-01 | 2,850 | 2,900 | 2,850 | 2,900 | 10,000 | 2,900 |
| 1989-10-31 | 2,870 | 2,920 | 2,870 | 2,870 | 21,000 | 2,870 |
| 1989-10-30 | 2,840 | 2,930 | 2,840 | 2,910 | 14,000 | 2,910 |
| 1989-10-27 | 2,770 | 2,770 | 2,750 | 2,750 | 2,000 | 2,750 |
| 1989-10-26 | 2,860 | 2,860 | 2,800 | 2,850 | 13,000 | 2,850 |
| 1989-10-25 | 2,940 | 2,940 | 2,880 | 2,900 | 12,000 | 2,900 |
| 1989-10-24 | 2,830 | 2,900 | 2,800 | 2,900 | 28,000 | 2,900 |
| 1989-10-18 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1989-10-13 | 2,740 | 2,740 | 2,700 | 2,700 | 7,000 | 2,700 |
| 1989-10-11 | 2,950 | 2,950 | 2,900 | 2,900 | 7,000 | 2,900 |
| 1989-10-09 | 2,880 | 2,900 | 2,880 | 2,900 | 7,000 | 2,900 |
| 1989-10-06 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1989-10-04 | 2,500 | 2,500 | 2,460 | 2,500 | 7,000 | 2,500 |
| 1989-10-03 | 2,500 | 2,500 | 2,490 | 2,490 | 4,000 | 2,490 |
| 1989-10-02 | 2,500 | 2,500 | 2,490 | 2,500 | 4,000 | 2,500 |
| 1989-09-27 | 2,760 | 2,760 | 2,740 | 2,740 | 5,000 | 2,740 |
| 1989-09-26 | 2,840 | 2,840 | 2,790 | 2,790 | 5,000 | 2,790 |
| 1989-09-25 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1989-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 3,000 |
| 1989-09-21 | 2,950 | 3,000 | 2,950 | 3,000 | 30,000 | 3,000 |
| 1989-09-20 | 2,800 | 2,990 | 2,790 | 2,950 | 47,000 | 2,950 |
| 1989-09-18 | 2,360 | 2,600 | 2,350 | 2,600 | 17,000 | 2,600 |
| 1989-09-12 | 2,350 | 2,350 | 2,330 | 2,350 | 4,000 | 2,350 |
| 1989-09-11 | 2,380 | 2,380 | 2,340 | 2,340 | 7,000 | 2,340 |
| 1989-09-08 | 2,410 | 2,410 | 2,380 | 2,380 | 4,000 | 2,380 |
| 1989-09-07 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1989-09-06 | 2,450 | 2,450 | 2,400 | 2,400 | 12,000 | 2,400 |
| 1989-09-05 | 2,470 | 2,470 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1989-09-04 | 2,440 | 2,440 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1989-09-01 | 2,470 | 2,470 | 2,440 | 2,440 | 3,000 | 2,440 |
| 1989-08-31 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1989-08-30 | 2,500 | 2,500 | 2,460 | 2,460 | 3,000 | 2,460 |
| 1989-08-29 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1989-08-25 | 2,450 | 2,450 | 2,440 | 2,440 | 3,000 | 2,440 |
| 1989-08-24 | 2,440 | 2,440 | 2,420 | 2,420 | 5,000 | 2,420 |
| 1989-08-23 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1989-08-22 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1989-08-21 | 2,400 | 2,450 | 2,400 | 2,450 | 6,000 | 2,450 |
| 1989-08-18 | 2,500 | 2,500 | 2,460 | 2,460 | 8,000 | 2,460 |
| 1989-08-17 | 2,500 | 2,500 | 2,480 | 2,480 | 6,000 | 2,480 |
| 1989-08-16 | 2,480 | 2,480 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1989-08-15 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1989-08-14 | 2,490 | 2,500 | 2,450 | 2,450 | 3,000 | 2,450 |
| 1989-08-11 | 2,500 | 2,500 | 2,480 | 2,500 | 7,000 | 2,500 |
| 1989-08-10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1989-08-09 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1989-08-08 | 2,530 | 2,530 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1989-08-02 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1989-08-01 | 2,610 | 2,650 | 2,610 | 2,650 | 6,000 | 2,650 |
| 1989-07-31 | 2,610 | 2,610 | 2,610 | 2,610 | 4,000 | 2,610 |
| 1989-07-28 | 2,600 | 2,610 | 2,600 | 2,610 | 7,000 | 2,610 |
| 1989-07-27 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 2,600 |
| 1989-07-26 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1989-07-25 | 2,590 | 2,630 | 2,590 | 2,600 | 7,000 | 2,600 |
| 1989-07-24 | 2,500 | 2,600 | 2,500 | 2,570 | 10,000 | 2,570 |
| 1989-07-21 | 2,520 | 2,520 | 2,510 | 2,520 | 5,000 | 2,520 |
| 1989-07-19 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1989-07-14 | 2,600 | 2,600 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1989-07-11 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1989-07-10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1989-07-07 | 2,640 | 2,640 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1989-07-06 | 2,640 | 2,700 | 2,640 | 2,700 | 2,000 | 2,700 |
| 1989-07-05 | 2,680 | 2,700 | 2,680 | 2,690 | 9,000 | 2,690 |
| 1989-07-04 | 2,640 | 2,670 | 2,630 | 2,640 | 11,000 | 2,640 |
| 1989-06-28 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 | 2,510 |
| 1989-06-27 | 2,600 | 2,600 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1989-06-26 | 2,700 | 2,700 | 2,620 | 2,620 | 4,000 | 2,620 |
| 1989-06-23 | 2,710 | 2,710 | 2,650 | 2,650 | 6,000 | 2,650 |
| 1989-06-22 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 | 2,790 |
| 1989-06-21 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1989-06-20 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1989-06-19 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1989-06-16 | 2,950 | 2,950 | 2,900 | 2,950 | 6,000 | 2,950 |
| 1989-06-15 | 3,190 | 3,190 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1989-06-14 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1989-06-13 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1989-06-12 | 3,300 | 3,300 | 3,200 | 3,280 | 9,000 | 3,280 |
| 1989-06-09 | 3,350 | 3,350 | 3,330 | 3,330 | 6,000 | 3,330 |
| 1989-06-08 | 3,200 | 3,300 | 3,200 | 3,300 | 13,000 | 3,300 |
| 1989-06-07 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1989-06-06 | 3,300 | 3,300 | 3,200 | 3,200 | 12,000 | 3,200 |
| 1989-06-05 | 3,320 | 3,400 | 3,290 | 3,350 | 14,000 | 3,350 |
| 1989-06-02 | 3,280 | 3,300 | 3,280 | 3,280 | 18,000 | 3,280 |
| 1989-06-01 | 3,300 | 3,450 | 3,300 | 3,450 | 40,000 | 3,450 |
| 1989-05-31 | 3,350 | 3,350 | 3,200 | 3,280 | 19,000 | 3,280 |
| 1989-05-30 | 3,400 | 3,400 | 3,310 | 3,350 | 28,000 | 3,350 |
| 1989-05-29 | 3,240 | 3,290 | 3,230 | 3,240 | 25,000 | 3,240 |
| 1989-05-26 | 3,000 | 3,050 | 3,000 | 3,050 | 37,000 | 3,050 |
| 1989-05-25 | 2,820 | 2,840 | 2,780 | 2,840 | 16,000 | 2,840 |
| 1989-05-24 | 2,970 | 2,980 | 2,900 | 2,900 | 10,000 | 2,900 |
| 1989-05-23 | 2,990 | 2,990 | 2,970 | 2,980 | 13,000 | 2,980 |
| 1989-05-22 | 2,990 | 3,000 | 2,980 | 3,000 | 9,000 | 3,000 |
| 1989-05-19 | 2,890 | 2,950 | 2,890 | 2,950 | 14,000 | 2,950 |
| 1989-05-18 | 2,890 | 2,890 | 2,820 | 2,870 | 20,000 | 2,870 |
| 1989-05-17 | 3,000 | 3,000 | 2,900 | 2,940 | 37,000 | 2,940 |
| 1989-05-16 | 2,920 | 3,040 | 2,910 | 3,000 | 69,000 | 3,000 |
| 1989-05-12 | 2,480 | 2,520 | 2,410 | 2,520 | 21,000 | 2,520 |
| 1989-05-11 | 2,490 | 2,490 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1989-05-10 | 2,400 | 2,450 | 2,400 | 2,450 | 5,000 | 2,450 |
| 1989-05-09 | 2,390 | 2,400 | 2,390 | 2,400 | 9,000 | 2,400 |
| 1989-05-08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1989-05-02 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1989-05-01 | 2,390 | 2,390 | 2,310 | 2,310 | 4,000 | 2,310 |
| 1989-04-28 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1989-04-27 | 2,440 | 2,450 | 2,440 | 2,450 | 2,000 | 2,450 |
| 1989-04-26 | 2,400 | 2,450 | 2,400 | 2,450 | 6,000 | 2,450 |
| 1989-04-25 | 2,330 | 2,330 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1989-04-24 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1989-04-20 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1989-04-19 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1989-04-18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1989-04-17 | 2,450 | 2,500 | 2,420 | 2,500 | 8,000 | 2,500 |
| 1989-04-13 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1989-04-12 | 2,350 | 2,350 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1989-04-07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1989-03-31 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1989-03-30 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1989-03-29 | 2,500 | 2,500 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1989-03-27 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1989-03-24 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 2,500 |
| 1989-03-22 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,750 |
| 1989-03-20 | 2,710 | 2,710 | 2,700 | 2,700 | 6,000 | 2,700 |
| 1989-03-16 | 2,490 | 2,510 | 2,490 | 2,510 | 7,000 | 2,510 |
| 1989-03-15 | 2,360 | 2,490 | 2,360 | 2,490 | 6,000 | 2,490 |
| 1989-03-14 | 2,450 | 2,450 | 2,360 | 2,360 | 3,000 | 2,360 |
| 1989-03-10 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1989-03-09 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1989-03-08 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1989-03-07 | 2,590 | 2,590 | 2,550 | 2,550 | 11,000 | 2,550 |
| 1989-03-06 | 2,600 | 2,600 | 2,590 | 2,590 | 6,000 | 2,590 |
| 1989-03-03 | 2,670 | 2,670 | 2,570 | 2,570 | 2,000 | 2,570 |
| 1989-03-01 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,790 |
| 1989-02-28 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 3,000 |
| 1989-02-27 | 3,030 | 3,030 | 3,000 | 3,020 | 11,000 | 3,020 |
| 1989-02-23 | 3,010 | 3,010 | 2,970 | 3,000 | 18,000 | 3,000 |
| 1989-02-22 | 2,800 | 3,000 | 2,800 | 2,970 | 51,000 | 2,970 |
| 1989-02-21 | 2,700 | 2,800 | 2,660 | 2,800 | 32,000 | 2,800 |
| 1989-02-20 | 2,540 | 2,640 | 2,500 | 2,640 | 18,000 | 2,640 |
| 1989-02-17 | 2,370 | 2,540 | 2,310 | 2,540 | 18,000 | 2,540 |
| 1989-02-16 | 2,400 | 2,400 | 2,360 | 2,370 | 6,000 | 2,370 |
| 1989-02-14 | 2,500 | 2,500 | 2,480 | 2,480 | 2,000 | 2,480 |
| 1989-02-13 | 2,340 | 2,510 | 2,340 | 2,510 | 11,000 | 2,510 |
| 1989-02-10 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1989-02-09 | 2,220 | 2,350 | 2,220 | 2,350 | 8,000 | 2,350 |
| 1989-02-08 | 2,330 | 2,330 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1989-02-07 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1989-02-06 | 2,330 | 2,370 | 2,330 | 2,370 | 8,000 | 2,370 |
| 1989-02-03 | 2,380 | 2,380 | 2,370 | 2,370 | 5,000 | 2,370 |
| 1989-02-02 | 2,250 | 2,340 | 2,250 | 2,340 | 7,000 | 2,340 |
| 1989-02-01 | 2,250 | 2,280 | 2,250 | 2,250 | 12,000 | 2,250 |
| 1989-01-31 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1989-01-30 | 2,350 | 2,350 | 2,320 | 2,330 | 10,000 | 2,330 |
| 1989-01-28 | 2,500 | 2,510 | 2,450 | 2,450 | 18,000 | 2,450 |
| 1989-01-27 | 2,390 | 2,490 | 2,390 | 2,490 | 21,000 | 2,490 |
| 1989-01-26 | 2,220 | 2,390 | 2,220 | 2,390 | 14,000 | 2,390 |
| 1989-01-25 | 2,200 | 2,210 | 2,200 | 2,210 | 7,000 | 2,210 |
| 1989-01-24 | 2,290 | 2,290 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1989-01-23 | 2,400 | 2,400 | 2,340 | 2,400 | 6,000 | 2,400 |
| 1989-01-20 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1989-01-19 | 2,500 | 2,500 | 2,430 | 2,430 | 4,000 | 2,430 |
| 1989-01-18 | 2,400 | 2,440 | 2,400 | 2,440 | 4,000 | 2,440 |
| 1989-01-11 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1989-01-10 | 2,580 | 2,580 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1989-01-09 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1989-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1989-01-05 | 2,510 | 2,540 | 2,500 | 2,540 | 7,000 | 2,540 |
分割・併合履歴 ： なし
