6382 トリニティ工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	700	700	700	700	4,000	700
1994-12-27	691	691	691	691	5,000	691
1994-12-22	666	666	631	631	10,000	631
1994-12-20	700	700	700	700	3,000	700
1994-12-15	700	700	700	700	1,000	700
1994-12-12	715	715	715	715	9,000	715
1994-12-09	699	699	699	699	2,000	699
1994-12-07	680	680	680	680	3,000	680
1994-12-06	676	676	675	675	2,000	675
1994-12-05	700	700	676	676	2,000	676
1994-12-02	671	671	671	671	1,000	671
1994-12-01	666	666	666	666	1,000	666
1994-11-30	704	704	704	704	1,000	704
1994-11-28	709	710	709	710	5,000	710
1994-11-25	665	665	665	665	2,000	665
1994-11-24	690	690	675	675	6,000	675
1994-11-22	699	700	690	690	4,000	690
1994-11-21	700	700	700	700	6,000	700
1994-11-18	700	700	699	699	2,000	699
1994-11-17	710	710	710	710	2,000	710
1994-11-16	711	711	710	710	3,000	710
1994-11-15	709	710	709	710	7,000	710
1994-11-09	700	700	680	680	3,000	680
1994-11-08	690	690	690	690	1,000	690
1994-11-07	705	705	705	705	1,000	705
1994-11-04	691	691	690	690	2,000	690
1994-11-02	691	691	691	691	2,000	691
1994-11-01	695	696	695	695	7,000	695
1994-10-31	705	705	705	705	2,000	705
1994-10-27	695	695	695	695	2,000	695
1994-10-26	705	705	705	705	3,000	705
1994-10-25	685	685	685	685	2,000	685
1994-10-24	690	690	690	690	4,000	690
1994-10-21	700	700	700	700	9,000	700
1994-10-20	720	720	719	719	2,000	719
1994-10-19	700	710	700	700	11,000	700
1994-10-18	700	700	700	700	6,000	700
1994-10-17	700	700	700	700	4,000	700
1994-10-14	690	690	690	690	2,000	690
1994-10-12	680	680	680	680	2,000	680
1994-10-11	680	680	680	680	1,000	680
1994-10-06	681	681	681	681	1,000	681
1994-10-05	700	700	690	690	6,000	690
1994-10-04	690	690	690	690	4,000	690
1994-10-03	700	700	700	700	5,000	700
1994-09-29	696	696	696	696	1,000	696
1994-09-28	695	695	695	695	1,000	695
1994-09-26	705	705	705	705	4,000	705
1994-09-21	685	685	685	685	5,000	685
1994-09-20	695	695	695	695	1,000	695
1994-09-19	685	685	685	685	3,000	685
1994-09-16	708	708	695	695	6,000	695
1994-09-14	711	711	711	711	2,000	711
1994-09-13	730	730	721	721	5,000	721
1994-09-09	721	740	721	740	16,000	740
1994-09-08	740	740	740	740	4,000	740
1994-09-06	739	740	739	740	5,000	740
1994-09-05	739	739	739	739	1,000	739
1994-09-02	730	730	720	720	4,000	720
1994-09-01	720	720	720	720	3,000	720
1994-08-30	710	710	710	710	1,000	710
1994-08-26	701	701	696	696	4,000	696
1994-08-25	699	699	691	691	2,000	691
1994-08-23	700	700	700	700	1,000	700
1994-08-22	710	710	700	700	2,000	700
1994-08-19	703	705	703	705	2,000	705
1994-08-16	700	700	700	700	3,000	700
1994-08-08	725	725	720	720	2,000	720
1994-08-05	745	745	745	745	2,000	745
1994-08-04	711	711	711	711	3,000	711
1994-08-03	730	730	730	730	2,000	730
1994-08-02	740	740	740	740	3,000	740
1994-07-28	735	740	735	740	6,000	740
1994-07-26	775	775	775	775	5,000	775
1994-07-25	775	775	755	755	4,000	755
1994-07-21	772	780	772	780	3,000	780
1994-07-20	771	771	771	771	6,000	771
1994-07-19	771	771	771	771	2,000	771
1994-07-18	799	799	781	781	3,000	781
1994-07-14	814	814	814	814	1,000	814
1994-07-11	820	820	815	815	10,000	815
1994-07-07	810	810	810	810	1,000	810
1994-07-06	820	820	800	810	9,000	810
1994-07-05	830	830	830	830	12,000	830
1994-07-04	771	800	770	800	9,000	800
1994-07-01	779	779	770	770	9,000	770
1994-06-30	770	780	770	780	4,000	780
1994-06-29	780	780	776	776	2,000	776
1994-06-28	772	789	772	780	53,000	780
1994-06-27	790	790	790	790	2,000	790
1994-06-24	799	799	790	790	4,000	790
1994-06-23	780	781	780	780	8,000	780
1994-06-22	770	788	770	780	15,000	780
1994-06-21	823	823	800	800	23,000	800
1994-06-20	841	842	820	830	45,000	830
1994-06-17	800	821	800	821	30,000	821
1994-06-16	759	770	750	770	27,000	770
1994-06-15	751	751	750	750	19,000	750
1994-06-14	759	760	750	751	26,000	751
1994-06-13	722	758	720	750	25,000	750
1994-06-10	732	739	711	715	22,000	715
1994-06-09	716	725	716	725	17,000	725
1994-06-08	706	715	690	715	16,000	715
1994-06-07	707	707	707	707	1,000	707
1994-06-06	706	715	706	715	6,000	715
1994-06-03	715	715	705	705	10,000	705
1994-06-02	702	715	702	715	4,000	715
1994-06-01	700	700	700	700	5,000	700
1994-05-31	690	699	690	699	3,000	699
1994-05-30	690	690	680	680	8,000	680
1994-05-26	700	700	695	700	10,000	700
1994-05-25	695	695	695	695	1,000	695
1994-05-24	685	685	675	675	4,000	675
1994-05-23	705	705	705	705	3,000	705
1994-05-20	719	719	710	710	5,000	710
1994-05-17	720	720	720	720	4,000	720
1994-05-16	720	730	720	730	2,000	730
1994-05-13	735	735	730	730	4,000	730
1994-05-12	738	738	730	730	5,000	730
1994-05-11	722	725	722	724	3,000	724
1994-05-10	737	738	720	720	4,000	720
1994-05-09	738	739	738	739	5,000	739
1994-05-06	734	734	734	734	5,000	734
1994-04-28	710	715	710	715	3,000	715
1994-04-27	710	710	710	710	1,000	710
1994-04-26	720	720	705	710	7,000	710
1994-04-25	720	725	720	725	7,000	725
1994-04-22	696	696	696	696	4,000	696
1994-04-21	696	696	695	695	5,000	695
1994-04-20	700	700	700	700	2,000	700
1994-04-19	696	696	695	695	3,000	695
1994-04-18	695	700	695	695	8,000	695
1994-04-15	697	697	695	695	4,000	695
1994-04-14	696	696	696	696	1,000	696
1994-04-13	698	698	698	698	1,000	698
1994-04-08	700	705	699	699	13,000	699
1994-04-07	691	691	690	690	2,000	690
1994-04-06	681	681	681	681	1,000	681
1994-04-05	680	680	670	680	5,000	680
1994-04-04	670	670	670	670	1,000	670
1994-04-01	661	670	661	666	5,000	666
1994-03-31	660	660	660	660	2,000	660
1994-03-30	660	660	660	660	2,000	660
1994-03-28	680	680	660	660	16,000	660
1994-03-25	662	677	660	677	7,000	677
1994-03-24	661	666	661	662	7,000	662
1994-03-23	694	695	661	661	6,000	661
1994-03-22	713	713	700	700	4,000	700
1994-03-18	686	704	686	703	14,000	703
1994-03-17	686	686	681	681	8,000	681
1994-03-16	680	686	680	686	8,000	686
1994-03-15	661	661	660	660	4,000	660
1994-03-14	660	660	660	660	8,000	660
1994-03-11	662	663	660	660	5,000	660
1994-03-10	661	661	661	661	3,000	661
1994-03-09	661	661	660	660	6,000	660
1994-03-07	685	691	685	691	4,000	691
1994-03-01	685	685	685	685	1,000	685
1994-02-28	665	675	665	675	9,000	675
1994-02-25	655	655	655	655	4,000	655
1994-02-24	650	651	650	651	2,000	651
1994-02-23	645	645	645	645	1,000	645
1994-02-22	650	650	650	650	1,000	650
1994-02-21	646	665	645	665	4,000	665
1994-02-18	645	651	645	645	5,000	645
1994-02-17	645	650	640	640	24,000	640
1994-02-16	651	651	643	643	45,000	643
1994-02-14	701	701	701	701	1,000	701
1994-02-09	701	701	701	701	2,000	701
1994-02-08	721	721	721	721	2,000	721
1994-02-07	740	740	730	731	7,000	731
1994-02-04	749	758	740	740	19,000	740
1994-02-03	720	730	720	730	7,000	730
1994-02-02	720	720	710	710	6,000	710
1994-02-01	720	720	720	720	2,000	720
1994-01-31	710	720	710	710	13,000	710
1994-01-28	710	710	700	700	30,000	700
1994-01-27	710	715	710	710	8,000	710
1994-01-26	690	700	690	700	13,000	700
1994-01-25	685	698	685	690	10,000	690
1994-01-24	690	690	685	685	21,000	685
1994-01-21	681	701	681	700	33,000	700
1994-01-18	650	650	650	650	2,000	650
1994-01-17	650	650	650	650	4,000	650
1994-01-14	660	660	660	660	21,000	660
1994-01-13	660	661	660	660	4,000	660
1994-01-12	630	641	630	640	8,000	640
1994-01-11	621	621	621	621	1,000	621
1994-01-10	620	620	620	620	1,000	620
1994-01-06	630	630	620	620	7,000	620
1994-01-05	629	629	620	620	2,000	620

分割・併合履歴：なし