6382 トリニティ工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 605 | 605 | 600 | 602 | 5,000 | 602 |
| 1996-12-27 | 592 | 612 | 592 | 600 | 10,000 | 600 |
| 1996-12-26 | 615 | 615 | 590 | 590 | 16,000 | 590 |
| 1996-12-25 | 626 | 626 | 620 | 621 | 13,000 | 621 |
| 1996-12-24 | 640 | 640 | 615 | 615 | 23,000 | 615 |
| 1996-12-20 | 616 | 630 | 615 | 630 | 22,000 | 630 |
| 1996-12-19 | 660 | 660 | 610 | 610 | 19,000 | 610 |
| 1996-12-18 | 671 | 691 | 671 | 671 | 11,000 | 671 |
| 1996-12-17 | 700 | 700 | 661 | 681 | 11,000 | 681 |
| 1996-12-16 | 691 | 700 | 690 | 700 | 11,000 | 700 |
| 1996-12-13 | 690 | 700 | 683 | 690 | 7,000 | 690 |
| 1996-12-12 | 700 | 700 | 690 | 700 | 12,000 | 700 |
| 1996-12-11 | 741 | 741 | 705 | 705 | 22,000 | 705 |
| 1996-12-10 | 723 | 723 | 720 | 720 | 6,000 | 720 |
| 1996-12-09 | 720 | 721 | 720 | 721 | 5,000 | 721 |
| 1996-12-06 | 715 | 746 | 715 | 720 | 20,000 | 720 |
| 1996-12-05 | 703 | 719 | 703 | 705 | 34,000 | 705 |
| 1996-12-04 | 730 | 730 | 706 | 720 | 15,000 | 720 |
| 1996-12-03 | 780 | 780 | 750 | 750 | 15,000 | 750 |
| 1996-12-02 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 1996-11-29 | 750 | 777 | 748 | 760 | 30,000 | 760 |
| 1996-11-28 | 701 | 710 | 700 | 710 | 20,000 | 710 |
| 1996-11-27 | 704 | 712 | 696 | 711 | 30,000 | 711 |
| 1996-11-26 | 740 | 740 | 720 | 734 | 41,000 | 734 |
| 1996-11-25 | 752 | 752 | 740 | 740 | 24,000 | 740 |
| 1996-11-22 | 780 | 789 | 760 | 770 | 24,000 | 770 |
| 1996-11-21 | 800 | 800 | 762 | 762 | 12,000 | 762 |
| 1996-11-20 | 811 | 816 | 800 | 810 | 22,000 | 810 |
| 1996-11-19 | 796 | 797 | 762 | 785 | 67,000 | 785 |
| 1996-11-18 | 845 | 845 | 786 | 786 | 37,000 | 786 |
| 1996-11-15 | 880 | 880 | 819 | 835 | 71,000 | 835 |
| 1996-11-14 | 830 | 879 | 825 | 870 | 80,000 | 870 |
| 1996-11-13 | 840 | 847 | 801 | 820 | 125,000 | 820 |
| 1996-11-12 | 879 | 879 | 806 | 850 | 165,000 | 850 |
| 1996-11-11 | 947 | 947 | 883 | 895 | 93,000 | 895 |
| 1996-11-08 | 921 | 989 | 921 | 957 | 186,000 | 957 |
| 1996-11-07 | 1,040 | 1,050 | 930 | 930 | 263,000 | 930 |
| 1996-11-06 | 1,080 | 1,160 | 1,030 | 1,080 | 538,000 | 1,080 |
| 1996-11-05 | 1,170 | 1,190 | 1,080 | 1,090 | 992,000 | 1,090 |
| 1996-11-01 | 880 | 1,010 | 880 | 1,010 | 1,020,000 | 1,010 |
| 1996-10-31 | 866 | 916 | 865 | 910 | 716,000 | 910 |
| 1996-10-28 | 655 | 665 | 655 | 665 | 7,000 | 665 |
| 1996-10-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-10-24 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 1996-10-23 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-10-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-10-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-10-18 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1996-10-17 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1996-10-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-10-15 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-10-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-10-09 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 1996-10-08 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1996-10-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-10-04 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1996-10-02 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1996-09-26 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1996-09-24 | 673 | 673 | 666 | 666 | 3,000 | 666 |
| 1996-09-20 | 675 | 675 | 673 | 673 | 3,000 | 673 |
| 1996-09-19 | 676 | 676 | 675 | 675 | 2,000 | 675 |
| 1996-09-18 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1996-09-17 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-09-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-09-10 | 700 | 700 | 685 | 685 | 3,000 | 685 |
| 1996-09-06 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1996-09-03 | 682 | 695 | 681 | 681 | 6,000 | 681 |
| 1996-09-02 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 1996-08-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1996-08-29 | 700 | 700 | 685 | 685 | 4,000 | 685 |
| 1996-08-28 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-08-27 | 677 | 680 | 676 | 680 | 3,000 | 680 |
| 1996-08-26 | 685 | 685 | 675 | 675 | 4,000 | 675 |
| 1996-08-23 | 671 | 675 | 671 | 675 | 3,000 | 675 |
| 1996-08-21 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 1996-08-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-08-12 | 670 | 670 | 650 | 650 | 8,000 | 650 |
| 1996-08-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-08-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-07-26 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1996-07-24 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1996-07-23 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1996-07-22 | 721 | 721 | 700 | 700 | 10,000 | 700 |
| 1996-07-19 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 1996-07-18 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 1996-07-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-07-15 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1996-07-12 | 745 | 745 | 735 | 735 | 2,000 | 735 |
| 1996-07-11 | 749 | 749 | 735 | 735 | 12,000 | 735 |
| 1996-07-10 | 720 | 720 | 719 | 719 | 11,000 | 719 |
| 1996-07-09 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1996-07-08 | 735 | 735 | 725 | 725 | 3,000 | 725 |
| 1996-07-05 | 731 | 735 | 730 | 735 | 10,000 | 735 |
| 1996-07-04 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 1996-07-03 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1996-07-02 | 730 | 730 | 721 | 730 | 10,000 | 730 |
| 1996-07-01 | 730 | 735 | 730 | 730 | 8,000 | 730 |
| 1996-06-28 | 744 | 750 | 736 | 736 | 10,000 | 736 |
| 1996-06-27 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-06-26 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 1996-06-25 | 735 | 750 | 730 | 730 | 5,000 | 730 |
| 1996-06-24 | 727 | 731 | 726 | 726 | 11,000 | 726 |
| 1996-06-21 | 729 | 729 | 720 | 720 | 6,000 | 720 |
| 1996-06-20 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 1996-06-19 | 720 | 730 | 711 | 730 | 6,000 | 730 |
| 1996-06-18 | 731 | 731 | 730 | 730 | 5,000 | 730 |
| 1996-06-17 | 735 | 735 | 730 | 730 | 5,000 | 730 |
| 1996-06-14 | 725 | 725 | 720 | 725 | 16,000 | 725 |
| 1996-06-13 | 710 | 725 | 710 | 725 | 4,000 | 725 |
| 1996-06-12 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1996-06-11 | 710 | 710 | 700 | 700 | 17,000 | 700 |
| 1996-06-10 | 710 | 720 | 710 | 710 | 7,000 | 710 |
| 1996-06-07 | 711 | 711 | 710 | 710 | 7,000 | 710 |
| 1996-06-06 | 720 | 725 | 720 | 720 | 4,000 | 720 |
| 1996-06-05 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1996-06-04 | 730 | 730 | 725 | 725 | 10,000 | 725 |
| 1996-06-03 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 1996-05-31 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-05-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-05-29 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-05-28 | 745 | 745 | 725 | 725 | 17,000 | 725 |
| 1996-05-27 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 1996-05-24 | 752 | 757 | 740 | 740 | 5,000 | 740 |
| 1996-05-23 | 751 | 751 | 750 | 750 | 6,000 | 750 |
| 1996-05-22 | 766 | 780 | 760 | 780 | 13,000 | 780 |
| 1996-05-21 | 800 | 800 | 780 | 780 | 28,000 | 780 |
| 1996-05-20 | 790 | 795 | 785 | 790 | 70,000 | 790 |
| 1996-05-17 | 785 | 785 | 770 | 770 | 5,000 | 770 |
| 1996-05-16 | 787 | 787 | 775 | 778 | 5,000 | 778 |
| 1996-05-15 | 780 | 790 | 760 | 790 | 5,000 | 790 |
| 1996-05-14 | 760 | 760 | 750 | 755 | 9,000 | 755 |
| 1996-05-13 | 770 | 790 | 770 | 780 | 55,000 | 780 |
| 1996-05-10 | 745 | 770 | 740 | 768 | 56,000 | 768 |
| 1996-05-09 | 750 | 750 | 740 | 740 | 13,000 | 740 |
| 1996-05-08 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 1996-05-07 | 766 | 766 | 750 | 750 | 8,000 | 750 |
| 1996-05-02 | 760 | 770 | 760 | 761 | 10,000 | 761 |
| 1996-05-01 | 762 | 775 | 760 | 760 | 68,000 | 760 |
| 1996-04-30 | 744 | 760 | 740 | 760 | 21,000 | 760 |
| 1996-04-26 | 716 | 716 | 712 | 712 | 4,000 | 712 |
| 1996-04-25 | 739 | 739 | 729 | 730 | 9,000 | 730 |
| 1996-04-24 | 722 | 729 | 722 | 729 | 8,000 | 729 |
| 1996-04-23 | 720 | 720 | 711 | 711 | 4,000 | 711 |
| 1996-04-22 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1996-04-19 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 1996-04-18 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1996-04-17 | 745 | 753 | 745 | 745 | 19,000 | 745 |
| 1996-04-16 | 750 | 765 | 745 | 745 | 55,000 | 745 |
| 1996-04-15 | 737 | 745 | 725 | 745 | 38,000 | 745 |
| 1996-04-12 | 700 | 740 | 700 | 740 | 15,000 | 740 |
| 1996-04-11 | 682 | 690 | 682 | 690 | 7,000 | 690 |
| 1996-04-10 | 660 | 662 | 660 | 662 | 2,000 | 662 |
| 1996-04-08 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 1996-04-05 | 641 | 650 | 641 | 650 | 6,000 | 650 |
| 1996-04-04 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1996-04-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-04-02 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1996-03-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-03-27 | 678 | 679 | 678 | 679 | 6,000 | 679 |
| 1996-03-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-03-21 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 1996-03-19 | 651 | 651 | 645 | 645 | 5,000 | 645 |
| 1996-03-18 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1996-03-13 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1996-03-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-03-11 | 653 | 653 | 630 | 630 | 5,000 | 630 |
| 1996-03-08 | 653 | 653 | 652 | 653 | 6,000 | 653 |
| 1996-03-07 | 658 | 658 | 653 | 653 | 7,000 | 653 |
| 1996-03-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-03-04 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1996-03-01 | 640 | 650 | 640 | 649 | 4,000 | 649 |
| 1996-02-29 | 638 | 640 | 638 | 640 | 7,000 | 640 |
| 1996-02-28 | 648 | 650 | 648 | 650 | 8,000 | 650 |
| 1996-02-27 | 650 | 650 | 640 | 648 | 25,000 | 648 |
| 1996-02-26 | 665 | 665 | 650 | 650 | 6,000 | 650 |
| 1996-02-23 | 642 | 645 | 641 | 645 | 19,000 | 645 |
| 1996-02-22 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 1996-02-21 | 651 | 651 | 641 | 650 | 57,000 | 650 |
| 1996-02-20 | 655 | 656 | 651 | 651 | 444,000 | 651 |
| 1996-02-19 | 670 | 670 | 651 | 651 | 23,000 | 651 |
| 1996-02-16 | 660 | 660 | 650 | 651 | 364,000 | 651 |
| 1996-02-15 | 690 | 690 | 680 | 685 | 7,000 | 685 |
| 1996-02-14 | 699 | 699 | 681 | 690 | 102,000 | 690 |
| 1996-02-13 | 698 | 705 | 698 | 700 | 122,000 | 700 |
| 1996-02-09 | 645 | 688 | 645 | 688 | 53,000 | 688 |
| 1996-02-08 | 619 | 625 | 619 | 625 | 20,000 | 625 |
| 1996-02-07 | 601 | 616 | 601 | 610 | 23,000 | 610 |
| 1996-02-06 | 599 | 610 | 599 | 600 | 9,000 | 600 |
| 1996-02-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-02-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-01-31 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1996-01-30 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-01-29 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 1996-01-26 | 619 | 619 | 619 | 619 | 4,000 | 619 |
| 1996-01-25 | 599 | 599 | 599 | 599 | 8,000 | 599 |
| 1996-01-24 | 600 | 600 | 599 | 600 | 19,000 | 600 |
| 1996-01-23 | 600 | 600 | 595 | 595 | 10,000 | 595 |
| 1996-01-22 | 611 | 611 | 600 | 600 | 4,000 | 600 |
| 1996-01-19 | 610 | 615 | 600 | 600 | 12,000 | 600 |
| 1996-01-18 | 598 | 620 | 598 | 610 | 12,000 | 610 |
| 1996-01-17 | 600 | 601 | 600 | 600 | 6,000 | 600 |
| 1996-01-16 | 600 | 600 | 599 | 599 | 15,000 | 599 |
| 1996-01-12 | 570 | 570 | 568 | 570 | 7,000 | 570 |
| 1996-01-11 | 578 | 578 | 570 | 570 | 6,000 | 570 |
| 1996-01-10 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1996-01-09 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 1996-01-08 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1996-01-05 | 568 | 578 | 567 | 578 | 4,000 | 578 |
分割・併合履歴 ： なし
