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
