6382 トリニティ工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 610 | 621 | 610 | 615 | 22,000 | 615 |
| 1992-12-29 | 594 | 600 | 590 | 600 | 21,000 | 600 |
| 1992-12-28 | 592 | 600 | 590 | 600 | 55,000 | 600 |
| 1992-12-25 | 579 | 590 | 575 | 590 | 12,000 | 590 |
| 1992-12-24 | 570 | 580 | 570 | 580 | 17,000 | 580 |
| 1992-12-22 | 570 | 580 | 570 | 570 | 13,000 | 570 |
| 1992-12-21 | 570 | 580 | 570 | 570 | 64,000 | 570 |
| 1992-12-18 | 560 | 570 | 560 | 570 | 39,000 | 570 |
| 1992-12-17 | 555 | 560 | 550 | 560 | 13,000 | 560 |
| 1992-12-16 | 581 | 581 | 550 | 550 | 39,000 | 550 |
| 1992-12-15 | 568 | 594 | 567 | 571 | 55,000 | 571 |
| 1992-12-14 | 570 | 575 | 562 | 562 | 31,000 | 562 |
| 1992-12-11 | 560 | 565 | 560 | 560 | 39,000 | 560 |
| 1992-12-10 | 541 | 550 | 541 | 550 | 15,000 | 550 |
| 1992-12-09 | 540 | 540 | 528 | 528 | 11,000 | 528 |
| 1992-12-08 | 526 | 546 | 526 | 540 | 6,000 | 540 |
| 1992-12-07 | 551 | 559 | 536 | 536 | 12,000 | 536 |
| 1992-12-04 | 555 | 560 | 550 | 550 | 14,000 | 550 |
| 1992-12-03 | 535 | 565 | 535 | 545 | 39,000 | 545 |
| 1992-12-02 | 525 | 530 | 525 | 525 | 23,000 | 525 |
| 1992-12-01 | 520 | 523 | 510 | 510 | 25,000 | 510 |
| 1992-11-30 | 511 | 520 | 510 | 510 | 50,000 | 510 |
| 1992-11-27 | 500 | 510 | 500 | 510 | 25,000 | 510 |
| 1992-11-26 | 501 | 501 | 495 | 495 | 17,000 | 495 |
| 1992-11-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-11-24 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1992-11-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-11-19 | 500 | 505 | 500 | 500 | 10,000 | 500 |
| 1992-11-18 | 499 | 500 | 490 | 500 | 17,000 | 500 |
| 1992-11-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-11-11 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1992-11-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-04 | 529 | 529 | 520 | 520 | 13,000 | 520 |
| 1992-11-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-10-29 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1992-10-28 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 1992-10-26 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 1992-10-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-10-20 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-10-19 | 530 | 539 | 530 | 530 | 5,000 | 530 |
| 1992-10-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1992-10-15 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 1992-10-13 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1992-10-12 | 555 | 565 | 555 | 565 | 5,000 | 565 |
| 1992-10-09 | 510 | 525 | 510 | 525 | 67,000 | 525 |
| 1992-10-08 | 520 | 520 | 500 | 506 | 36,000 | 506 |
| 1992-10-06 | 565 | 570 | 560 | 560 | 8,000 | 560 |
| 1992-10-05 | 590 | 590 | 575 | 575 | 3,000 | 575 |
| 1992-10-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-10-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-09-29 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1992-09-28 | 650 | 650 | 620 | 620 | 8,000 | 620 |
| 1992-09-25 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-09-24 | 650 | 650 | 640 | 650 | 15,000 | 650 |
| 1992-09-22 | 641 | 675 | 640 | 650 | 44,000 | 650 |
| 1992-09-21 | 620 | 620 | 610 | 620 | 40,000 | 620 |
| 1992-09-18 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1992-09-17 | 590 | 590 | 571 | 571 | 4,000 | 571 |
| 1992-09-16 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 1992-09-14 | 617 | 617 | 600 | 600 | 12,000 | 600 |
| 1992-09-11 | 620 | 620 | 607 | 607 | 7,000 | 607 |
| 1992-09-10 | 620 | 620 | 606 | 606 | 5,000 | 606 |
| 1992-09-09 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1992-09-08 | 612 | 620 | 610 | 610 | 11,000 | 610 |
| 1992-09-07 | 620 | 620 | 610 | 619 | 13,000 | 619 |
| 1992-09-04 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 1992-09-03 | 620 | 620 | 595 | 595 | 3,000 | 595 |
| 1992-09-02 | 650 | 650 | 622 | 622 | 29,000 | 622 |
| 1992-08-28 | 550 | 550 | 539 | 550 | 13,000 | 550 |
| 1992-08-27 | 559 | 581 | 559 | 560 | 19,000 | 560 |
| 1992-08-26 | 551 | 558 | 551 | 558 | 19,000 | 558 |
| 1992-08-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1992-08-18 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1992-08-17 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1992-08-14 | 421 | 430 | 420 | 430 | 11,000 | 430 |
| 1992-08-13 | 430 | 430 | 417 | 417 | 7,000 | 417 |
| 1992-08-12 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 1992-08-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-08-10 | 479 | 480 | 460 | 460 | 6,000 | 460 |
| 1992-08-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-08-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-08-05 | 485 | 485 | 480 | 480 | 8,000 | 480 |
| 1992-08-03 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1992-07-31 | 470 | 471 | 469 | 471 | 24,000 | 471 |
| 1992-07-30 | 476 | 476 | 470 | 470 | 8,000 | 470 |
| 1992-07-29 | 507 | 510 | 481 | 481 | 18,000 | 481 |
| 1992-07-28 | 502 | 510 | 502 | 502 | 9,000 | 502 |
| 1992-07-27 | 550 | 550 | 520 | 520 | 17,000 | 520 |
| 1992-07-24 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 1992-07-23 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 1992-07-22 | 572 | 572 | 570 | 570 | 3,000 | 570 |
| 1992-07-21 | 571 | 572 | 571 | 572 | 9,000 | 572 |
| 1992-07-17 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1992-07-16 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 1992-07-15 | 658 | 658 | 650 | 650 | 12,000 | 650 |
| 1992-07-14 | 657 | 660 | 657 | 660 | 6,000 | 660 |
| 1992-07-13 | 668 | 668 | 651 | 657 | 23,000 | 657 |
| 1992-07-10 | 663 | 663 | 660 | 660 | 10,000 | 660 |
| 1992-07-09 | 665 | 668 | 660 | 660 | 14,000 | 660 |
| 1992-07-08 | 670 | 670 | 660 | 660 | 10,000 | 660 |
| 1992-07-07 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1992-07-06 | 685 | 685 | 675 | 675 | 20,000 | 675 |
| 1992-07-03 | 680 | 694 | 675 | 690 | 102,000 | 690 |
| 1992-07-02 | 677 | 680 | 670 | 670 | 60,000 | 670 |
| 1992-07-01 | 681 | 681 | 670 | 670 | 10,000 | 670 |
| 1992-06-30 | 684 | 685 | 680 | 680 | 8,000 | 680 |
| 1992-06-29 | 689 | 689 | 689 | 689 | 7,000 | 689 |
| 1992-06-26 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1992-06-25 | 740 | 740 | 720 | 720 | 14,000 | 720 |
| 1992-06-24 | 760 | 760 | 750 | 750 | 8,000 | 750 |
| 1992-06-23 | 779 | 780 | 770 | 771 | 4,000 | 771 |
| 1992-06-22 | 779 | 788 | 779 | 781 | 5,000 | 781 |
| 1992-06-19 | 777 | 779 | 777 | 779 | 4,000 | 779 |
| 1992-06-18 | 780 | 782 | 780 | 781 | 9,000 | 781 |
| 1992-06-17 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1992-06-16 | 787 | 800 | 787 | 800 | 3,000 | 800 |
| 1992-06-15 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1992-06-12 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1992-06-11 | 803 | 803 | 781 | 781 | 10,000 | 781 |
| 1992-06-09 | 801 | 802 | 801 | 802 | 3,000 | 802 |
| 1992-06-05 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1992-06-04 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 1992-06-03 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1992-06-02 | 800 | 800 | 795 | 800 | 13,000 | 800 |
| 1992-06-01 | 825 | 825 | 815 | 815 | 12,000 | 815 |
| 1992-05-29 | 820 | 835 | 815 | 815 | 22,000 | 815 |
| 1992-05-28 | 800 | 815 | 800 | 815 | 11,000 | 815 |
| 1992-05-27 | 830 | 830 | 795 | 795 | 19,000 | 795 |
| 1992-05-26 | 860 | 860 | 830 | 830 | 15,000 | 830 |
| 1992-05-25 | 879 | 879 | 860 | 860 | 12,000 | 860 |
| 1992-05-22 | 901 | 901 | 880 | 880 | 16,000 | 880 |
| 1992-05-21 | 930 | 930 | 900 | 910 | 4,000 | 910 |
| 1992-05-20 | 942 | 942 | 900 | 920 | 40,000 | 920 |
| 1992-05-19 | 900 | 939 | 899 | 939 | 31,000 | 939 |
| 1992-05-15 | 1,000 | 1,030 | 979 | 979 | 32,000 | 979 |
| 1992-05-14 | 1,000 | 1,050 | 1,000 | 1,020 | 41,000 | 1,020 |
| 1992-05-13 | 920 | 960 | 915 | 960 | 66,000 | 960 |
| 1992-05-11 | 820 | 850 | 820 | 840 | 30,000 | 840 |
| 1992-05-08 | 795 | 814 | 782 | 790 | 74,000 | 790 |
| 1992-05-07 | 780 | 793 | 780 | 785 | 20,000 | 785 |
| 1992-05-06 | 782 | 790 | 780 | 780 | 14,000 | 780 |
| 1992-05-01 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1992-04-30 | 801 | 801 | 781 | 800 | 6,000 | 800 |
| 1992-04-28 | 810 | 810 | 799 | 799 | 4,000 | 799 |
| 1992-04-27 | 800 | 805 | 800 | 800 | 9,000 | 800 |
| 1992-04-24 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1992-04-23 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 1992-04-22 | 845 | 845 | 840 | 840 | 12,000 | 840 |
| 1992-04-21 | 841 | 860 | 841 | 860 | 6,000 | 860 |
| 1992-04-20 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1992-04-17 | 819 | 841 | 818 | 841 | 13,000 | 841 |
| 1992-04-15 | 750 | 764 | 750 | 758 | 41,000 | 758 |
| 1992-04-14 | 760 | 760 | 750 | 753 | 15,000 | 753 |
| 1992-04-13 | 781 | 781 | 760 | 760 | 29,000 | 760 |
| 1992-04-10 | 770 | 772 | 770 | 772 | 12,000 | 772 |
| 1992-04-09 | 772 | 772 | 772 | 772 | 4,000 | 772 |
| 1992-04-08 | 770 | 772 | 770 | 772 | 6,000 | 772 |
| 1992-04-07 | 773 | 773 | 773 | 773 | 5,000 | 773 |
| 1992-04-06 | 770 | 770 | 769 | 770 | 12,000 | 770 |
| 1992-04-03 | 770 | 770 | 750 | 765 | 13,000 | 765 |
| 1992-04-02 | 790 | 790 | 770 | 770 | 7,000 | 770 |
| 1992-04-01 | 810 | 810 | 799 | 799 | 8,000 | 799 |
| 1992-03-31 | 831 | 831 | 815 | 815 | 8,000 | 815 |
| 1992-03-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1992-03-26 | 813 | 813 | 813 | 813 | 7,000 | 813 |
| 1992-03-25 | 840 | 840 | 810 | 810 | 17,000 | 810 |
| 1992-03-24 | 840 | 840 | 830 | 830 | 11,000 | 830 |
| 1992-03-23 | 832 | 840 | 830 | 840 | 25,000 | 840 |
| 1992-03-18 | 757 | 757 | 736 | 752 | 26,000 | 752 |
| 1992-03-17 | 780 | 780 | 750 | 752 | 43,000 | 752 |
| 1992-03-11 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 1992-03-10 | 940 | 940 | 935 | 935 | 5,000 | 935 |
| 1992-03-09 | 941 | 941 | 940 | 940 | 7,000 | 940 |
| 1992-03-06 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 1992-03-05 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1992-03-02 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 1992-02-26 | 931 | 931 | 925 | 930 | 4,000 | 930 |
| 1992-02-25 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1992-02-21 | 930 | 931 | 925 | 931 | 7,000 | 931 |
| 1992-02-20 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 1992-02-18 | 951 | 951 | 950 | 950 | 3,000 | 950 |
| 1992-02-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-02-14 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1992-02-12 | 1,020 | 1,030 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1992-02-10 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1992-02-07 | 1,130 | 1,130 | 1,080 | 1,080 | 42,000 | 1,080 |
| 1992-02-05 | 961 | 967 | 961 | 967 | 14,000 | 967 |
| 1992-02-03 | 870 | 906 | 860 | 906 | 55,000 | 906 |
| 1992-01-31 | 859 | 870 | 859 | 860 | 37,000 | 860 |
| 1992-01-30 | 810 | 859 | 771 | 849 | 87,000 | 849 |
| 1992-01-28 | 900 | 900 | 870 | 870 | 15,000 | 870 |
| 1992-01-27 | 944 | 944 | 944 | 944 | 4,000 | 944 |
| 1992-01-24 | 970 | 970 | 945 | 945 | 11,000 | 945 |
| 1992-01-23 | 960 | 980 | 960 | 980 | 14,000 | 980 |
| 1992-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-01-07 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,280 |
| 1992-01-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
分割・併合履歴 ： なし
