6382 トリニティ工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-251,9001,9001,9001,9001,0001,900
1990-12-211,9001,9001,9001,9002,0001,900
1990-12-201,9501,9501,9501,9501,0001,950
1990-12-181,9001,9101,9001,91019,0001,910
1990-12-171,9001,9001,8901,89016,0001,890
1990-12-101,8701,8701,8401,8408,0001,840
1990-12-032,1602,2002,1602,2002,0002,200
1990-11-292,2102,2102,2102,2101,0002,210
1990-11-282,2002,2002,2002,2001,0002,200
1990-11-272,2502,2502,2502,2501,0002,250
1990-11-222,2002,3002,2002,3009,0002,300
1990-11-202,2402,2402,2402,2401,0002,240
1990-11-192,2502,2502,2502,2502,0002,250
1990-11-092,3802,3802,3502,3502,0002,350
1990-11-082,4002,4002,4002,4001,0002,400
1990-11-052,4402,4402,4402,4401,0002,440
1990-10-302,4502,4502,4502,4501,0002,450
1990-10-292,4202,4502,4202,4503,0002,450
1990-10-262,3802,3802,3802,3801,0002,380
1990-10-252,3502,3702,3502,3708,0002,370
1990-10-242,1902,2202,1802,22016,0002,220
1990-10-232,1702,1802,1702,1802,0002,180
1990-10-222,1802,1802,1702,1702,0002,170
1990-10-182,1902,1902,1902,1902,0002,190
1990-10-112,2002,2002,2002,2002,0002,200
1990-10-092,2002,2002,2002,2001,0002,200
1990-10-082,2402,2402,2002,2003,0002,200
1990-10-052,2002,2002,2002,2003,0002,200
1990-10-042,2902,2902,2902,2902,0002,290
1990-10-032,2902,2902,2902,2901,0002,290
1990-09-262,6502,6502,6502,6504,0002,650
1990-09-212,6602,6802,6602,68014,0002,680
1990-09-202,6802,7602,6802,7602,0002,760
1990-09-192,6202,6802,6202,68012,0002,680
1990-09-182,6902,6902,6002,62046,0002,620
1990-09-172,6902,7702,6902,6906,0002,690
1990-09-142,6602,6702,6602,66017,0002,660
1990-09-132,4902,6002,4902,60012,0002,600
1990-09-122,4102,5002,4102,50014,0002,500
1990-09-042,4002,4502,4002,4504,0002,450
1990-09-032,3602,4402,3602,4404,0002,440
1990-08-302,3102,3202,3102,3203,0002,320
1990-08-212,5502,5502,5502,5501,0002,550
1990-08-162,5102,5502,5102,5502,0002,550
1990-08-132,5502,5902,5502,5903,0002,590
1990-08-092,4302,4302,4302,4304,0002,430
1990-08-082,3702,3702,3702,3701,0002,370
1990-08-072,3802,3902,3802,3904,0002,390
1990-08-062,4102,4102,4102,4101,0002,410
1990-08-032,4902,4902,4502,4505,0002,450
1990-08-022,4602,4902,4602,4804,0002,480
1990-08-012,5002,5002,5002,5001,0002,500
1990-07-312,5002,5002,5002,5001,0002,500
1990-07-302,5002,5002,5002,5004,0002,500
1990-07-272,6502,6502,6002,6004,0002,600
1990-07-202,7002,7602,6802,7606,0002,760
1990-07-182,6802,6902,6802,6804,0002,680
1990-07-172,7402,7402,7002,7002,0002,700
1990-07-162,7102,7202,7002,7003,0002,700
1990-07-132,7102,7102,7002,7004,0002,700
1990-07-122,7402,7402,7302,7302,0002,730
1990-07-112,7802,7802,7802,7801,0002,780
1990-07-062,8602,8602,8602,8602,0002,860
1990-07-042,9002,9002,8602,8603,0002,860
1990-07-022,9502,9502,9502,9503,0002,950
1990-06-293,0003,0002,9502,9508,0002,950
1990-06-273,0903,0903,0503,0504,0003,050
1990-06-263,0503,1003,0403,10020,0003,100
1990-06-223,1403,1403,1003,1009,0003,100
1990-06-213,1403,1403,1003,1004,0003,100
1990-06-203,2003,2303,1903,20015,0003,200
1990-06-193,2003,2503,2003,2508,0003,250
1990-06-183,2003,2503,1903,19011,0003,190
1990-06-153,1703,2403,1503,24037,0003,240
1990-06-143,1903,2003,1603,20018,0003,200
1990-06-133,0803,2003,0403,16055,0003,160
1990-06-123,0903,1003,0703,09015,0003,090
1990-06-113,0003,1003,0003,10036,0003,100
1990-06-082,9603,0802,9602,97086,0002,970
1990-06-072,8903,0002,8803,00056,0003,000
1990-06-062,8002,9002,7502,88031,0002,880
1990-06-052,8402,8402,8002,8004,0002,800
1990-06-042,8502,8502,8502,8503,0002,850
1990-06-012,7002,8502,6502,85016,0002,850
1990-05-312,7802,7802,7502,7502,0002,750
1990-05-302,8002,8002,7502,75011,0002,750
1990-05-292,8802,8802,8102,8405,0002,840
1990-05-232,8902,9002,8702,9009,0002,900
1990-05-222,9403,0002,9002,90035,0002,900
1990-05-212,7502,9702,7202,95066,0002,950
1990-05-182,5002,7502,5002,75062,0002,750
1990-05-172,4902,5002,4902,5002,0002,500
1990-05-162,5002,5002,5002,5002,0002,500
1990-05-142,3002,3002,3002,3005,0002,300
1990-05-112,3502,3502,3502,3501,0002,350
1990-05-102,3902,3902,3902,3902,0002,390
1990-05-092,4002,4002,4002,4001,0002,400
1990-05-082,4702,4702,4702,4701,0002,470
1990-04-262,5002,5002,5002,5001,0002,500
1990-04-242,5902,5902,5002,5003,0002,500
1990-04-232,5902,6502,5902,60017,0002,600
1990-04-202,4302,4302,4302,4303,0002,430
1990-04-192,3902,3902,3902,3901,0002,390
1990-04-122,4802,4802,4802,4801,0002,480
1990-04-112,6002,6002,5202,5202,0002,520
1990-04-102,4002,5902,4002,59017,0002,590
1990-04-062,2902,3002,2702,27017,0002,270
1990-04-052,3302,3702,3302,37012,0002,370
1990-04-042,5102,5102,5002,50012,0002,500
1990-04-032,5502,5502,5102,5503,0002,550
1990-04-022,5602,6002,5102,60016,0002,600
1990-03-302,5702,6002,5702,60030,0002,600
1990-03-292,5902,6002,5702,60025,0002,600
1990-03-282,5802,6002,5502,60011,0002,600
1990-03-272,5902,6002,5702,6008,0002,600
1990-03-262,6502,7002,5202,60018,0002,600
1990-03-232,4502,6202,4502,62041,0002,620
1990-03-222,3902,4002,3002,40026,0002,400
1990-03-202,2702,3502,2702,35027,0002,350
1990-03-192,1802,2002,1802,18012,0002,180
1990-03-162,1802,1802,1802,1802,0002,180
1990-03-142,2602,2602,1902,26010,0002,260
1990-03-132,2302,2302,2302,2301,0002,230
1990-03-122,2002,2902,2002,2904,0002,290
1990-03-092,2602,3002,2602,2807,0002,280
1990-03-082,3502,3502,2002,20023,0002,200
1990-03-072,4502,4502,3702,37012,0002,370
1990-03-062,4402,4502,4202,4209,0002,420
1990-03-052,4502,4502,4502,4503,0002,450
1990-03-022,3702,4002,3702,4007,0002,400
1990-03-012,4002,4302,4002,4005,0002,400
1990-02-282,4102,4302,4102,4307,0002,430
1990-02-272,4002,4002,4002,4002,0002,400
1990-02-232,4802,4802,4402,4805,0002,480
1990-02-212,4902,4902,4902,4901,0002,490
1990-02-202,4402,4402,4402,4401,0002,440
1990-02-192,5102,5102,5002,5002,0002,500
1990-02-162,5802,5802,5102,58010,0002,580
1990-02-152,5002,5002,5002,5002,0002,500
1990-02-142,5502,5502,5502,5502,0002,550
1990-02-132,5902,5902,5502,5509,0002,550
1990-02-092,5502,5502,5502,5505,0002,550
1990-02-082,4602,4602,4602,4601,0002,460
1990-02-072,4402,4402,4402,4403,0002,440
1990-02-062,4902,4902,4302,4308,0002,430
1990-02-022,5502,5502,4902,4904,0002,490
1990-01-312,4902,4902,4902,4901,0002,490
1990-01-292,6102,6102,6102,6106,0002,610
1990-01-262,6602,6602,6102,6104,0002,610
1990-01-252,6102,6502,6102,65010,0002,650
1990-01-232,5002,5002,4502,4505,0002,450
1990-01-222,4302,4502,4302,4502,0002,450
1990-01-192,5002,5002,5002,5002,0002,500
1990-01-182,5002,5002,5002,5001,0002,500
1990-01-172,4202,5002,4202,5003,0002,500
1990-01-162,4002,4002,4002,4001,0002,400
1990-01-122,4602,4902,4602,4803,0002,480
1990-01-092,6002,6002,6002,6003,0002,600
1990-01-082,6002,6002,6002,6001,0002,600
1990-01-052,6002,6002,6002,6001,0002,600

分割・併合履歴 : なし