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
