6382 トリニティ工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 1995-12-26 | 552 | 552 | 542 | 542 | 7,000 | 542 |
| 1995-12-25 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1995-12-21 | 550 | 570 | 550 | 552 | 6,000 | 552 |
| 1995-12-20 | 559 | 560 | 559 | 560 | 4,000 | 560 |
| 1995-12-19 | 550 | 560 | 550 | 551 | 8,000 | 551 |
| 1995-12-18 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-12-15 | 570 | 575 | 570 | 570 | 3,000 | 570 |
| 1995-12-14 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-12-13 | 600 | 600 | 590 | 600 | 17,000 | 600 |
| 1995-12-12 | 540 | 580 | 540 | 570 | 48,000 | 570 |
| 1995-12-08 | 508 | 508 | 500 | 500 | 6,000 | 500 |
| 1995-12-07 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1995-12-06 | 519 | 519 | 510 | 510 | 6,000 | 510 |
| 1995-12-05 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 1995-12-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-12-01 | 485 | 500 | 485 | 500 | 5,000 | 500 |
| 1995-11-29 | 486 | 486 | 480 | 480 | 6,000 | 480 |
| 1995-11-27 | 501 | 501 | 486 | 486 | 7,000 | 486 |
| 1995-11-24 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1995-11-22 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 1995-11-21 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1995-11-20 | 485 | 485 | 471 | 485 | 6,000 | 485 |
| 1995-11-17 | 500 | 500 | 485 | 490 | 12,000 | 490 |
| 1995-11-16 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1995-11-15 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 1995-11-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-11-13 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1995-11-10 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1995-11-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1995-11-07 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1995-11-06 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1995-11-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-10-26 | 484 | 485 | 480 | 480 | 7,000 | 480 |
| 1995-10-25 | 488 | 488 | 470 | 479 | 25,000 | 479 |
| 1995-10-24 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1995-10-23 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1995-10-20 | 491 | 491 | 486 | 486 | 5,000 | 486 |
| 1995-10-18 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1995-10-16 | 489 | 489 | 484 | 484 | 2,000 | 484 |
| 1995-10-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-10-06 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1995-10-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-10-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1995-10-03 | 522 | 522 | 522 | 522 | 23,000 | 522 |
| 1995-10-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-09-29 | 517 | 535 | 517 | 525 | 4,000 | 525 |
| 1995-09-27 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1995-09-26 | 539 | 539 | 538 | 538 | 5,000 | 538 |
| 1995-09-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1995-09-22 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1995-09-21 | 502 | 510 | 500 | 510 | 4,000 | 510 |
| 1995-09-20 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-09-19 | 529 | 529 | 500 | 500 | 2,000 | 500 |
| 1995-09-18 | 501 | 529 | 501 | 529 | 8,000 | 529 |
| 1995-09-13 | 485 | 485 | 480 | 485 | 10,000 | 485 |
| 1995-09-12 | 487 | 492 | 480 | 480 | 8,000 | 480 |
| 1995-09-11 | 501 | 501 | 492 | 492 | 6,000 | 492 |
| 1995-09-08 | 480 | 490 | 480 | 485 | 10,000 | 485 |
| 1995-09-06 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1995-09-05 | 486 | 489 | 486 | 489 | 4,000 | 489 |
| 1995-09-04 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 1995-09-01 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1995-08-31 | 498 | 498 | 498 | 498 | 15,000 | 498 |
| 1995-08-30 | 500 | 500 | 499 | 500 | 8,000 | 500 |
| 1995-08-29 | 500 | 500 | 495 | 495 | 29,000 | 495 |
| 1995-08-28 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-08-24 | 490 | 490 | 480 | 480 | 22,000 | 480 |
| 1995-08-23 | 504 | 504 | 500 | 500 | 5,000 | 500 |
| 1995-08-22 | 488 | 494 | 488 | 494 | 4,000 | 494 |
| 1995-08-21 | 489 | 495 | 489 | 495 | 4,000 | 495 |
| 1995-08-18 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1995-08-17 | 490 | 495 | 490 | 490 | 6,000 | 490 |
| 1995-08-16 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-08-15 | 451 | 460 | 450 | 460 | 4,000 | 460 |
| 1995-08-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-08-11 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1995-08-10 | 450 | 450 | 443 | 443 | 10,000 | 443 |
| 1995-08-09 | 450 | 450 | 450 | 450 | 26,000 | 450 |
| 1995-08-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-08-07 | 464 | 466 | 459 | 459 | 7,000 | 459 |
| 1995-08-03 | 439 | 439 | 439 | 439 | 12,000 | 439 |
| 1995-08-02 | 438 | 438 | 435 | 435 | 2,000 | 435 |
| 1995-08-01 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 1995-07-31 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 1995-07-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-07-26 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 1995-07-25 | 435 | 435 | 432 | 432 | 8,000 | 432 |
| 1995-07-24 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1995-07-21 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1995-07-20 | 425 | 435 | 425 | 435 | 7,000 | 435 |
| 1995-07-19 | 451 | 451 | 440 | 440 | 5,000 | 440 |
| 1995-07-18 | 470 | 470 | 450 | 450 | 28,000 | 450 |
| 1995-07-17 | 460 | 460 | 455 | 460 | 21,000 | 460 |
| 1995-07-13 | 473 | 473 | 460 | 460 | 3,000 | 460 |
| 1995-07-12 | 472 | 472 | 472 | 472 | 15,000 | 472 |
| 1995-07-11 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 1995-07-10 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 1995-07-07 | 440 | 460 | 440 | 460 | 11,000 | 460 |
| 1995-07-06 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 1995-07-05 | 421 | 421 | 416 | 420 | 4,000 | 420 |
| 1995-07-03 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-06-30 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-06-28 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1995-06-27 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 1995-06-26 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1995-06-22 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1995-06-20 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1995-06-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-06-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-06-13 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 1995-06-06 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1995-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-05-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-05-30 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1995-05-26 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1995-05-24 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1995-05-22 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1995-05-18 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1995-05-12 | 490 | 490 | 472 | 472 | 4,000 | 472 |
| 1995-05-11 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1995-05-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-05-08 | 525 | 525 | 500 | 500 | 2,000 | 500 |
| 1995-05-02 | 525 | 525 | 510 | 525 | 3,000 | 525 |
| 1995-04-28 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1995-04-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-04-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-18 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 1995-04-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-12 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1995-04-11 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1995-04-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-04-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-03 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 1995-03-31 | 530 | 532 | 530 | 532 | 4,000 | 532 |
| 1995-03-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-28 | 530 | 532 | 530 | 530 | 9,000 | 530 |
| 1995-03-27 | 555 | 555 | 536 | 536 | 7,000 | 536 |
| 1995-03-24 | 535 | 545 | 535 | 545 | 8,000 | 545 |
| 1995-03-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-03-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-03-14 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 1995-03-10 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1995-03-09 | 659 | 659 | 645 | 645 | 13,000 | 645 |
| 1995-03-08 | 599 | 649 | 599 | 649 | 35,000 | 649 |
| 1995-03-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-03-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-03-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-02-27 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1995-02-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-02-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-02-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-02-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-02-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-02-14 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1995-02-13 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1995-02-10 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 1995-02-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-02-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-02-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-02-02 | 571 | 575 | 571 | 575 | 4,000 | 575 |
| 1995-02-01 | 572 | 573 | 570 | 570 | 7,000 | 570 |
| 1995-01-31 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1995-01-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-01-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-01-25 | 621 | 621 | 620 | 621 | 7,000 | 621 |
| 1995-01-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1995-01-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-01-10 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1995-01-09 | 670 | 690 | 670 | 690 | 9,000 | 690 |
| 1995-01-06 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 1995-01-05 | 699 | 699 | 699 | 699 | 1,000 | 699 |
分割・併合履歴 ： なし
