6382 トリニティ工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	620	620	620	620	10,000	620
1993-12-22	630	630	630	630	3,000	630
1993-12-21	631	631	631	631	2,000	631
1993-12-20	650	660	650	660	5,000	660
1993-12-16	620	620	620	620	7,000	620
1993-12-15	620	620	620	620	5,000	620
1993-12-09	600	600	595	595	7,000	595
1993-12-08	600	600	595	595	99,000	595
1993-12-07	599	600	599	600	10,000	600
1993-12-06	600	600	590	600	5,000	600
1993-12-03	590	590	590	590	1,000	590
1993-12-02	594	595	594	594	5,000	594
1993-12-01	570	570	568	568	3,000	568
1993-11-30	560	568	560	568	5,000	568
1993-11-26	595	595	595	595	6,000	595
1993-11-24	584	584	570	570	4,000	570
1993-11-22	598	598	598	598	2,000	598
1993-11-19	611	611	599	599	6,000	599
1993-11-17	601	601	601	601	1,000	601
1993-11-15	611	611	601	601	2,000	601
1993-11-11	590	596	590	596	3,000	596
1993-11-10	590	590	590	590	1,000	590
1993-11-09	620	620	601	601	7,000	601
1993-11-08	620	620	620	620	3,000	620
1993-11-05	660	661	650	650	5,000	650
1993-11-04	669	669	665	665	4,000	665
1993-11-02	680	680	680	680	1,000	680
1993-11-01	680	680	670	670	2,000	670
1993-10-29	681	681	661	661	5,000	661
1993-10-28	681	681	681	681	3,000	681
1993-10-27	681	681	681	681	8,000	681
1993-10-26	685	685	681	681	20,000	681
1993-10-25	681	681	681	681	8,000	681
1993-10-22	680	681	680	681	10,000	681
1993-10-21	681	681	680	680	2,000	680
1993-10-20	682	682	680	680	4,000	680
1993-10-19	685	685	680	680	11,000	680
1993-10-18	685	695	685	685	3,000	685
1993-10-14	700	700	695	695	5,000	695
1993-10-13	704	705	704	704	9,000	704
1993-10-12	718	718	705	705	5,000	705
1993-10-08	705	705	704	704	10,000	704
1993-10-07	708	708	708	708	1,000	708
1993-10-06	703	705	703	705	9,000	705
1993-10-05	704	704	704	704	2,000	704
1993-09-30	703	703	703	703	1,000	703
1993-09-29	711	711	703	703	3,000	703
1993-09-28	720	725	720	725	5,000	725
1993-09-22	702	702	701	701	2,000	701
1993-09-21	720	720	720	720	2,000	720
1993-09-20	749	749	749	749	1,000	749
1993-09-17	754	754	754	754	2,000	754
1993-09-16	755	755	755	755	3,000	755
1993-09-14	751	751	751	751	1,000	751
1993-09-09	775	775	770	770	2,000	770
1993-09-08	780	780	780	780	2,000	780
1993-09-07	784	785	784	785	3,000	785
1993-09-06	790	790	790	790	1,000	790
1993-09-03	766	769	766	769	2,000	769
1993-09-01	755	756	755	756	5,000	756
1993-08-31	760	760	750	755	5,000	755
1993-08-30	756	756	750	750	7,000	750
1993-08-27	756	756	756	756	1,000	756
1993-08-26	770	770	760	770	9,000	770
1993-08-23	770	770	770	770	1,000	770
1993-08-20	770	770	770	770	3,000	770
1993-08-19	775	775	770	770	2,000	770
1993-08-18	775	775	767	775	4,000	775
1993-08-17	790	790	775	775	3,000	775
1993-08-13	787	787	787	787	11,000	787
1993-08-11	742	747	742	747	3,000	747
1993-08-10	747	747	747	747	13,000	747
1993-08-09	740	740	740	740	5,000	740
1993-08-06	750	750	740	742	6,000	742
1993-08-05	755	755	750	750	6,000	750
1993-08-04	760	760	760	760	1,000	760
1993-08-03	760	760	760	760	1,000	760
1993-08-02	780	780	766	766	3,000	766
1993-07-30	767	780	767	780	2,000	780
1993-07-29	760	760	760	760	1,000	760
1993-07-28	761	761	760	760	3,000	760
1993-07-27	762	762	761	761	3,000	761
1993-07-26	761	761	760	760	5,000	760
1993-07-23	780	780	741	741	6,000	741
1993-07-21	790	790	770	770	5,000	770
1993-07-20	785	790	785	790	3,000	790
1993-07-19	790	790	790	790	4,000	790
1993-07-16	800	800	791	791	3,000	791
1993-07-15	795	800	790	800	6,000	800
1993-07-13	805	815	805	815	11,000	815
1993-07-09	785	785	785	785	1,000	785
1993-07-08	794	795	794	795	2,000	795
1993-07-07	785	795	780	795	6,000	795
1993-07-06	790	790	780	780	5,000	780
1993-07-05	805	810	805	810	3,000	810
1993-07-02	805	805	805	805	1,000	805
1993-07-01	791	805	786	805	7,000	805
1993-06-30	807	807	790	790	5,000	790
1993-06-28	827	827	827	827	8,000	827
1993-06-25	791	791	790	790	6,000	790
1993-06-24	791	800	790	790	9,000	790
1993-06-23	783	783	783	783	1,000	783
1993-06-22	775	780	750	769	20,000	769
1993-06-18	809	809	805	805	8,000	805
1993-06-17	766	783	766	781	9,000	781
1993-06-16	751	751	751	751	18,000	751
1993-06-15	840	840	800	800	9,000	800
1993-06-14	840	840	840	840	13,000	840
1993-06-11	870	870	865	870	11,000	870
1993-06-10	890	890	880	890	5,000	890
1993-06-08	910	920	900	900	9,000	900
1993-06-07	901	920	901	920	9,000	920
1993-06-04	929	930	900	900	17,000	900
1993-06-03	920	920	920	920	12,000	920
1993-06-02	911	911	906	910	5,000	910
1993-06-01	940	940	920	920	10,000	920
1993-05-31	966	966	940	940	10,000	940
1993-05-28	980	980	970	970	15,000	970
1993-05-27	931	960	931	960	19,000	960
1993-05-26	915	920	910	920	14,000	920
1993-05-25	917	918	901	901	14,000	901
1993-05-24	923	924	910	920	43,000	920
1993-05-21	923	924	920	923	8,000	923
1993-05-20	925	940	925	925	35,000	925
1993-05-19	930	940	930	935	36,000	935
1993-05-18	960	981	950	950	70,000	950
1993-05-17	900	950	900	950	57,000	950
1993-05-14	888	890	888	888	15,000	888
1993-05-13	879	898	878	886	36,000	886
1993-05-12	855	908	855	898	68,000	898
1993-05-11	822	850	822	850	43,000	850
1993-05-10	816	840	810	821	13,000	821
1993-05-07	810	810	800	810	38,000	810
1993-05-06	807	819	806	810	32,000	810
1993-04-30	786	790	785	786	32,000	786
1993-04-28	754	760	750	756	8,000	756
1993-04-27	710	731	705	730	11,000	730
1993-04-26	721	721	720	720	8,000	720
1993-04-23	710	715	700	701	18,000	701
1993-04-22	720	725	720	720	18,000	720
1993-04-21	729	729	729	729	7,000	729
1993-04-20	770	775	752	760	19,000	760
1993-04-19	800	800	770	780	37,000	780
1993-04-16	781	809	781	790	77,000	790
1993-04-15	780	790	775	780	31,000	780
1993-04-14	790	798	770	770	77,000	770
1993-04-13	710	770	710	770	80,000	770
1993-04-12	710	715	700	705	81,000	705
1993-04-09	640	690	640	690	39,000	690
1993-04-08	626	640	625	630	22,000	630
1993-04-07	622	623	621	623	8,000	623
1993-04-06	633	650	633	635	30,000	635
1993-04-05	622	640	622	640	15,000	640
1993-04-02	610	620	610	610	13,000	610
1993-04-01	620	620	600	600	11,000	600
1993-03-31	645	645	635	635	33,000	635
1993-03-30	630	649	624	645	37,000	645
1993-03-29	601	622	600	620	34,000	620
1993-03-26	600	600	585	585	16,000	585
1993-03-25	572	600	572	599	28,000	599
1993-03-24	560	571	560	571	17,000	571
1993-03-23	589	589	560	560	24,000	560
1993-03-22	590	600	580	580	32,000	580
1993-03-19	580	594	580	580	29,000	580
1993-03-18	551	575	551	575	30,000	575
1993-03-17	549	550	542	550	16,000	550
1993-03-16	550	559	550	550	3,000	550
1993-03-15	559	560	559	560	2,000	560
1993-03-12	540	540	540	540	2,000	540
1993-03-11	530	550	530	550	3,000	550
1993-03-10	533	533	521	530	13,000	530
1993-03-09	531	532	531	532	5,000	532
1993-03-08	511	511	511	511	1,000	511
1993-03-04	502	513	502	513	4,000	513
1993-03-03	523	524	512	512	11,000	512
1993-03-02	536	536	530	530	8,000	530
1993-03-01	550	550	550	550	4,000	550
1993-02-26	550	550	550	550	7,000	550
1993-02-25	550	555	550	550	9,000	550
1993-02-24	554	555	550	555	4,000	555
1993-02-23	580	580	560	560	25,000	560
1993-02-22	538	579	538	570	147,000	570
1993-02-19	530	537	528	537	96,000	537
1993-02-18	535	535	528	530	35,000	530
1993-02-17	540	540	530	530	21,000	530
1993-02-16	540	540	540	540	13,000	540
1993-02-15	539	540	539	540	11,000	540
1993-02-12	550	550	549	549	5,000	549
1993-02-10	557	557	557	557	2,000	557
1993-02-09	564	565	563	563	8,000	563
1993-02-08	561	563	561	563	3,000	563
1993-02-05	566	567	562	567	12,000	567
1993-02-04	575	575	566	566	5,000	566
1993-02-03	570	571	556	565	28,000	565
1993-02-02	570	570	561	562	4,000	562
1993-02-01	551	560	551	560	8,000	560
1993-01-29	562	562	560	561	8,000	561
1993-01-28	562	562	562	562	2,000	562
1993-01-27	569	569	569	569	5,000	569
1993-01-26	566	566	566	566	4,000	566
1993-01-25	550	550	540	540	2,000	540
1993-01-22	550	550	545	546	9,000	546
1993-01-21	566	566	566	566	1,000	566
1993-01-19	580	580	565	567	7,000	567
1993-01-18	581	581	581	581	10,000	581
1993-01-14	589	594	588	588	11,000	588
1993-01-13	599	599	599	599	2,000	599
1993-01-12	599	600	599	599	26,000	599
1993-01-11	596	601	595	598	16,000	598
1993-01-08	591	596	591	596	2,000	596
1993-01-07	601	602	601	601	8,000	601
1993-01-06	618	618	595	595	13,000	595
1993-01-05	645	650	640	640	14,000	640
1993-01-04	615	641	615	641	17,000	641

分割・併合履歴：なし