6382 トリニティ工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 1991-12-27 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1991-12-26 | 1,280 | 1,340 | 1,280 | 1,340 | 8,000 | 1,340 |
| 1991-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1991-12-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1991-12-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1991-12-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1991-12-02 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 1,620 |
| 1991-11-27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1991-11-11 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 | 1,850 |
| 1991-10-29 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1991-10-28 | 1,880 | 1,910 | 1,880 | 1,900 | 9,000 | 1,900 |
| 1991-10-25 | 1,780 | 1,850 | 1,760 | 1,850 | 31,000 | 1,850 |
| 1991-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-09-26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1991-09-24 | 1,990 | 1,990 | 1,990 | 1,990 | 38,000 | 1,990 |
| 1991-09-20 | 1,990 | 1,990 | 1,990 | 1,990 | 13,000 | 1,990 |
| 1991-08-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1991-08-23 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1991-08-22 | 1,980 | 2,000 | 1,980 | 2,000 | 16,000 | 2,000 |
| 1991-08-19 | 2,000 | 2,000 | 1,980 | 2,000 | 17,000 | 2,000 |
| 1991-08-16 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1991-08-15 | 1,960 | 2,000 | 1,960 | 2,000 | 25,000 | 2,000 |
| 1991-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1991-08-02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991-07-26 | 2,040 | 2,040 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1991-07-25 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991-07-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1991-07-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1991-07-16 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1991-07-15 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1991-07-12 | 2,060 | 2,060 | 2,000 | 2,000 | 74,000 | 2,000 |
| 1991-07-11 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1991-07-10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1991-07-09 | 1,990 | 2,100 | 1,990 | 2,100 | 19,000 | 2,100 |
| 1991-07-08 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1991-07-05 | 2,050 | 2,050 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1991-07-04 | 2,070 | 2,070 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1991-07-03 | 2,070 | 2,160 | 2,070 | 2,070 | 19,000 | 2,070 |
| 1991-07-02 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1991-07-01 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1991-06-28 | 2,000 | 2,040 | 2,000 | 2,040 | 9,000 | 2,040 |
| 1991-06-27 | 2,110 | 2,110 | 2,080 | 2,080 | 50,000 | 2,080 |
| 1991-06-26 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1991-06-25 | 2,110 | 2,170 | 2,110 | 2,170 | 85,000 | 2,170 |
| 1991-06-24 | 2,120 | 2,150 | 2,110 | 2,130 | 40,000 | 2,130 |
| 1991-06-21 | 2,060 | 2,120 | 2,020 | 2,120 | 99,000 | 2,120 |
| 1991-06-20 | 2,040 | 2,050 | 1,920 | 2,050 | 107,000 | 2,050 |
| 1991-06-19 | 2,010 | 2,010 | 2,010 | 2,010 | 24,000 | 2,010 |
| 1991-06-18 | 2,120 | 2,120 | 2,100 | 2,120 | 44,000 | 2,120 |
| 1991-06-17 | 2,130 | 2,160 | 2,100 | 2,130 | 116,000 | 2,130 |
| 1991-06-14 | 2,120 | 2,160 | 2,090 | 2,130 | 35,000 | 2,130 |
| 1991-06-12 | 2,100 | 2,170 | 2,100 | 2,170 | 34,000 | 2,170 |
| 1991-06-11 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1991-06-10 | 2,190 | 2,190 | 2,150 | 2,190 | 30,000 | 2,190 |
| 1991-06-07 | 2,190 | 2,190 | 2,150 | 2,190 | 28,000 | 2,190 |
| 1991-06-06 | 2,190 | 2,200 | 2,160 | 2,190 | 26,000 | 2,190 |
| 1991-06-05 | 2,190 | 2,200 | 2,150 | 2,200 | 76,000 | 2,200 |
| 1991-06-04 | 2,190 | 2,190 | 2,180 | 2,190 | 51,000 | 2,190 |
| 1991-06-03 | 2,190 | 2,190 | 2,180 | 2,190 | 62,000 | 2,190 |
| 1991-05-31 | 2,190 | 2,190 | 2,150 | 2,180 | 34,000 | 2,180 |
| 1991-05-30 | 2,200 | 2,200 | 2,190 | 2,190 | 12,000 | 2,190 |
| 1991-05-28 | 2,200 | 2,230 | 2,200 | 2,230 | 11,000 | 2,230 |
| 1991-05-27 | 2,320 | 2,320 | 2,280 | 2,280 | 4,000 | 2,280 |
| 1991-05-24 | 2,330 | 2,330 | 2,280 | 2,320 | 55,000 | 2,320 |
| 1991-05-23 | 2,400 | 2,400 | 2,330 | 2,330 | 4,000 | 2,330 |
| 1991-05-22 | 2,440 | 2,460 | 2,400 | 2,460 | 19,000 | 2,460 |
| 1991-05-21 | 2,300 | 2,400 | 2,270 | 2,400 | 149,000 | 2,400 |
| 1991-05-20 | 2,240 | 2,300 | 2,230 | 2,300 | 110,000 | 2,300 |
| 1991-05-17 | 2,200 | 2,210 | 2,200 | 2,200 | 71,000 | 2,200 |
| 1991-05-16 | 2,190 | 2,220 | 2,190 | 2,220 | 37,000 | 2,220 |
| 1991-05-15 | 2,210 | 2,220 | 2,170 | 2,220 | 8,000 | 2,220 |
| 1991-05-14 | 2,220 | 2,220 | 2,210 | 2,220 | 16,000 | 2,220 |
| 1991-05-13 | 2,180 | 2,220 | 2,180 | 2,220 | 20,000 | 2,220 |
| 1991-05-10 | 2,100 | 2,200 | 2,100 | 2,200 | 51,000 | 2,200 |
| 1991-05-02 | 2,120 | 2,140 | 2,120 | 2,140 | 10,000 | 2,140 |
| 1991-04-30 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1991-04-26 | 2,160 | 2,180 | 2,120 | 2,180 | 59,000 | 2,180 |
| 1991-04-25 | 2,160 | 2,180 | 2,120 | 2,180 | 19,000 | 2,180 |
| 1991-04-24 | 2,160 | 2,180 | 2,110 | 2,180 | 22,000 | 2,180 |
| 1991-04-23 | 2,140 | 2,180 | 2,120 | 2,180 | 9,000 | 2,180 |
| 1991-04-22 | 2,170 | 2,180 | 2,120 | 2,180 | 9,000 | 2,180 |
| 1991-04-19 | 2,140 | 2,180 | 2,100 | 2,180 | 8,000 | 2,180 |
| 1991-04-18 | 2,170 | 2,180 | 2,100 | 2,180 | 10,000 | 2,180 |
| 1991-04-17 | 2,180 | 2,190 | 2,100 | 2,190 | 27,000 | 2,190 |
| 1991-04-16 | 2,100 | 2,180 | 2,100 | 2,180 | 38,000 | 2,180 |
| 1991-04-15 | 2,060 | 2,100 | 2,050 | 2,100 | 20,000 | 2,100 |
| 1991-04-12 | 1,890 | 1,990 | 1,890 | 1,990 | 17,000 | 1,990 |
| 1991-04-11 | 1,880 | 1,880 | 1,860 | 1,880 | 7,000 | 1,880 |
| 1991-04-10 | 1,800 | 1,850 | 1,800 | 1,850 | 14,000 | 1,850 |
| 1991-04-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-04-08 | 1,700 | 1,730 | 1,660 | 1,730 | 28,000 | 1,730 |
| 1991-04-05 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 1,700 |
| 1991-04-04 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1991-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1991-03-27 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-03-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1991-03-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1991-03-19 | 1,810 | 1,840 | 1,810 | 1,810 | 12,000 | 1,810 |
| 1991-03-18 | 1,710 | 1,750 | 1,690 | 1,750 | 40,000 | 1,750 |
| 1991-03-15 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1991-03-14 | 1,770 | 1,770 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1991-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-03-07 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-03-06 | 1,690 | 1,710 | 1,690 | 1,710 | 9,000 | 1,710 |
| 1991-03-04 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1991-02-27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-02-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1991-02-22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1991-02-20 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1991-02-19 | 1,800 | 1,860 | 1,800 | 1,850 | 7,000 | 1,850 |
| 1991-02-18 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1991-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-02-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1991-02-08 | 1,650 | 1,680 | 1,650 | 1,680 | 4,000 | 1,680 |
| 1991-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1991-02-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1991-01-31 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1991-01-30 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1991-01-29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1991-01-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1991-01-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1991-01-17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1991-01-16 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1991-01-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1991-01-11 | 1,560 | 1,600 | 1,550 | 1,580 | 11,000 | 1,580 |
| 1991-01-10 | 1,570 | 1,580 | 1,570 | 1,580 | 19,000 | 1,580 |
分割・併合履歴 ： なし
