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
1990-12-25	1,900	1,900	1,900	1,900	1,000	1,900
1990-12-21	1,900	1,900	1,900	1,900	2,000	1,900
1990-12-20	1,950	1,950	1,950	1,950	1,000	1,950
1990-12-18	1,900	1,910	1,900	1,910	19,000	1,910
1990-12-17	1,900	1,900	1,890	1,890	16,000	1,890
1990-12-10	1,870	1,870	1,840	1,840	8,000	1,840
1990-12-03	2,160	2,200	2,160	2,200	2,000	2,200
1990-11-29	2,210	2,210	2,210	2,210	1,000	2,210
1990-11-28	2,200	2,200	2,200	2,200	1,000	2,200
1990-11-27	2,250	2,250	2,250	2,250	1,000	2,250
1990-11-22	2,200	2,300	2,200	2,300	9,000	2,300
1990-11-20	2,240	2,240	2,240	2,240	1,000	2,240
1990-11-19	2,250	2,250	2,250	2,250	2,000	2,250
1990-11-09	2,380	2,380	2,350	2,350	2,000	2,350
1990-11-08	2,400	2,400	2,400	2,400	1,000	2,400
1990-11-05	2,440	2,440	2,440	2,440	1,000	2,440
1990-10-30	2,450	2,450	2,450	2,450	1,000	2,450
1990-10-29	2,420	2,450	2,420	2,450	3,000	2,450
1990-10-26	2,380	2,380	2,380	2,380	1,000	2,380
1990-10-25	2,350	2,370	2,350	2,370	8,000	2,370
1990-10-24	2,190	2,220	2,180	2,220	16,000	2,220
1990-10-23	2,170	2,180	2,170	2,180	2,000	2,180
1990-10-22	2,180	2,180	2,170	2,170	2,000	2,170
1990-10-18	2,190	2,190	2,190	2,190	2,000	2,190
1990-10-11	2,200	2,200	2,200	2,200	2,000	2,200
1990-10-09	2,200	2,200	2,200	2,200	1,000	2,200
1990-10-08	2,240	2,240	2,200	2,200	3,000	2,200
1990-10-05	2,200	2,200	2,200	2,200	3,000	2,200
1990-10-04	2,290	2,290	2,290	2,290	2,000	2,290
1990-10-03	2,290	2,290	2,290	2,290	1,000	2,290
1990-09-26	2,650	2,650	2,650	2,650	4,000	2,650
1990-09-21	2,660	2,680	2,660	2,680	14,000	2,680
1990-09-20	2,680	2,760	2,680	2,760	2,000	2,760
1990-09-19	2,620	2,680	2,620	2,680	12,000	2,680
1990-09-18	2,690	2,690	2,600	2,620	46,000	2,620
1990-09-17	2,690	2,770	2,690	2,690	6,000	2,690
1990-09-14	2,660	2,670	2,660	2,660	17,000	2,660
1990-09-13	2,490	2,600	2,490	2,600	12,000	2,600
1990-09-12	2,410	2,500	2,410	2,500	14,000	2,500
1990-09-04	2,400	2,450	2,400	2,450	4,000	2,450
1990-09-03	2,360	2,440	2,360	2,440	4,000	2,440
1990-08-30	2,310	2,320	2,310	2,320	3,000	2,320
1990-08-21	2,550	2,550	2,550	2,550	1,000	2,550
1990-08-16	2,510	2,550	2,510	2,550	2,000	2,550
1990-08-13	2,550	2,590	2,550	2,590	3,000	2,590
1990-08-09	2,430	2,430	2,430	2,430	4,000	2,430
1990-08-08	2,370	2,370	2,370	2,370	1,000	2,370
1990-08-07	2,380	2,390	2,380	2,390	4,000	2,390
1990-08-06	2,410	2,410	2,410	2,410	1,000	2,410
1990-08-03	2,490	2,490	2,450	2,450	5,000	2,450
1990-08-02	2,460	2,490	2,460	2,480	4,000	2,480
1990-08-01	2,500	2,500	2,500	2,500	1,000	2,500
1990-07-31	2,500	2,500	2,500	2,500	1,000	2,500
1990-07-30	2,500	2,500	2,500	2,500	4,000	2,500
1990-07-27	2,650	2,650	2,600	2,600	4,000	2,600
1990-07-20	2,700	2,760	2,680	2,760	6,000	2,760
1990-07-18	2,680	2,690	2,680	2,680	4,000	2,680
1990-07-17	2,740	2,740	2,700	2,700	2,000	2,700
1990-07-16	2,710	2,720	2,700	2,700	3,000	2,700
1990-07-13	2,710	2,710	2,700	2,700	4,000	2,700
1990-07-12	2,740	2,740	2,730	2,730	2,000	2,730
1990-07-11	2,780	2,780	2,780	2,780	1,000	2,780
1990-07-06	2,860	2,860	2,860	2,860	2,000	2,860
1990-07-04	2,900	2,900	2,860	2,860	3,000	2,860
1990-07-02	2,950	2,950	2,950	2,950	3,000	2,950
1990-06-29	3,000	3,000	2,950	2,950	8,000	2,950
1990-06-27	3,090	3,090	3,050	3,050	4,000	3,050
1990-06-26	3,050	3,100	3,040	3,100	20,000	3,100
1990-06-22	3,140	3,140	3,100	3,100	9,000	3,100
1990-06-21	3,140	3,140	3,100	3,100	4,000	3,100
1990-06-20	3,200	3,230	3,190	3,200	15,000	3,200
1990-06-19	3,200	3,250	3,200	3,250	8,000	3,250
1990-06-18	3,200	3,250	3,190	3,190	11,000	3,190
1990-06-15	3,170	3,240	3,150	3,240	37,000	3,240
1990-06-14	3,190	3,200	3,160	3,200	18,000	3,200
1990-06-13	3,080	3,200	3,040	3,160	55,000	3,160
1990-06-12	3,090	3,100	3,070	3,090	15,000	3,090
1990-06-11	3,000	3,100	3,000	3,100	36,000	3,100
1990-06-08	2,960	3,080	2,960	2,970	86,000	2,970
1990-06-07	2,890	3,000	2,880	3,000	56,000	3,000
1990-06-06	2,800	2,900	2,750	2,880	31,000	2,880
1990-06-05	2,840	2,840	2,800	2,800	4,000	2,800
1990-06-04	2,850	2,850	2,850	2,850	3,000	2,850
1990-06-01	2,700	2,850	2,650	2,850	16,000	2,850
1990-05-31	2,780	2,780	2,750	2,750	2,000	2,750
1990-05-30	2,800	2,800	2,750	2,750	11,000	2,750
1990-05-29	2,880	2,880	2,810	2,840	5,000	2,840
1990-05-23	2,890	2,900	2,870	2,900	9,000	2,900
1990-05-22	2,940	3,000	2,900	2,900	35,000	2,900
1990-05-21	2,750	2,970	2,720	2,950	66,000	2,950
1990-05-18	2,500	2,750	2,500	2,750	62,000	2,750
1990-05-17	2,490	2,500	2,490	2,500	2,000	2,500
1990-05-16	2,500	2,500	2,500	2,500	2,000	2,500
1990-05-14	2,300	2,300	2,300	2,300	5,000	2,300
1990-05-11	2,350	2,350	2,350	2,350	1,000	2,350
1990-05-10	2,390	2,390	2,390	2,390	2,000	2,390
1990-05-09	2,400	2,400	2,400	2,400	1,000	2,400
1990-05-08	2,470	2,470	2,470	2,470	1,000	2,470
1990-04-26	2,500	2,500	2,500	2,500	1,000	2,500
1990-04-24	2,590	2,590	2,500	2,500	3,000	2,500
1990-04-23	2,590	2,650	2,590	2,600	17,000	2,600
1990-04-20	2,430	2,430	2,430	2,430	3,000	2,430
1990-04-19	2,390	2,390	2,390	2,390	1,000	2,390
1990-04-12	2,480	2,480	2,480	2,480	1,000	2,480
1990-04-11	2,600	2,600	2,520	2,520	2,000	2,520
1990-04-10	2,400	2,590	2,400	2,590	17,000	2,590
1990-04-06	2,290	2,300	2,270	2,270	17,000	2,270
1990-04-05	2,330	2,370	2,330	2,370	12,000	2,370
1990-04-04	2,510	2,510	2,500	2,500	12,000	2,500
1990-04-03	2,550	2,550	2,510	2,550	3,000	2,550
1990-04-02	2,560	2,600	2,510	2,600	16,000	2,600
1990-03-30	2,570	2,600	2,570	2,600	30,000	2,600
1990-03-29	2,590	2,600	2,570	2,600	25,000	2,600
1990-03-28	2,580	2,600	2,550	2,600	11,000	2,600
1990-03-27	2,590	2,600	2,570	2,600	8,000	2,600
1990-03-26	2,650	2,700	2,520	2,600	18,000	2,600
1990-03-23	2,450	2,620	2,450	2,620	41,000	2,620
1990-03-22	2,390	2,400	2,300	2,400	26,000	2,400
1990-03-20	2,270	2,350	2,270	2,350	27,000	2,350
1990-03-19	2,180	2,200	2,180	2,180	12,000	2,180
1990-03-16	2,180	2,180	2,180	2,180	2,000	2,180
1990-03-14	2,260	2,260	2,190	2,260	10,000	2,260
1990-03-13	2,230	2,230	2,230	2,230	1,000	2,230
1990-03-12	2,200	2,290	2,200	2,290	4,000	2,290
1990-03-09	2,260	2,300	2,260	2,280	7,000	2,280
1990-03-08	2,350	2,350	2,200	2,200	23,000	2,200
1990-03-07	2,450	2,450	2,370	2,370	12,000	2,370
1990-03-06	2,440	2,450	2,420	2,420	9,000	2,420
1990-03-05	2,450	2,450	2,450	2,450	3,000	2,450
1990-03-02	2,370	2,400	2,370	2,400	7,000	2,400
1990-03-01	2,400	2,430	2,400	2,400	5,000	2,400
1990-02-28	2,410	2,430	2,410	2,430	7,000	2,430
1990-02-27	2,400	2,400	2,400	2,400	2,000	2,400
1990-02-23	2,480	2,480	2,440	2,480	5,000	2,480
1990-02-21	2,490	2,490	2,490	2,490	1,000	2,490
1990-02-20	2,440	2,440	2,440	2,440	1,000	2,440
1990-02-19	2,510	2,510	2,500	2,500	2,000	2,500
1990-02-16	2,580	2,580	2,510	2,580	10,000	2,580
1990-02-15	2,500	2,500	2,500	2,500	2,000	2,500
1990-02-14	2,550	2,550	2,550	2,550	2,000	2,550
1990-02-13	2,590	2,590	2,550	2,550	9,000	2,550
1990-02-09	2,550	2,550	2,550	2,550	5,000	2,550
1990-02-08	2,460	2,460	2,460	2,460	1,000	2,460
1990-02-07	2,440	2,440	2,440	2,440	3,000	2,440
1990-02-06	2,490	2,490	2,430	2,430	8,000	2,430
1990-02-02	2,550	2,550	2,490	2,490	4,000	2,490
1990-01-31	2,490	2,490	2,490	2,490	1,000	2,490
1990-01-29	2,610	2,610	2,610	2,610	6,000	2,610
1990-01-26	2,660	2,660	2,610	2,610	4,000	2,610
1990-01-25	2,610	2,650	2,610	2,650	10,000	2,650
1990-01-23	2,500	2,500	2,450	2,450	5,000	2,450
1990-01-22	2,430	2,450	2,430	2,450	2,000	2,450
1990-01-19	2,500	2,500	2,500	2,500	2,000	2,500
1990-01-18	2,500	2,500	2,500	2,500	1,000	2,500
1990-01-17	2,420	2,500	2,420	2,500	3,000	2,500
1990-01-16	2,400	2,400	2,400	2,400	1,000	2,400
1990-01-12	2,460	2,490	2,460	2,480	3,000	2,480
1990-01-09	2,600	2,600	2,600	2,600	3,000	2,600
1990-01-08	2,600	2,600	2,600	2,600	1,000	2,600
1990-01-05	2,600	2,600	2,600	2,600	1,000	2,600

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30