6382 トリニティ工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-26 | 340 | 340 | 335 | 335 | 8,000 | 335 |
| 1997-12-25 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 1997-12-24 | 290 | 300 | 280 | 300 | 13,000 | 300 |
| 1997-12-22 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 1997-12-19 | 345 | 345 | 340 | 340 | 12,000 | 340 |
| 1997-12-18 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1997-12-17 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1997-12-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-12-11 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 1997-12-10 | 346 | 360 | 335 | 340 | 28,000 | 340 |
| 1997-12-09 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1997-12-08 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 1997-12-05 | 360 | 360 | 346 | 346 | 5,000 | 346 |
| 1997-12-04 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1997-12-03 | 352 | 352 | 350 | 350 | 4,000 | 350 |
| 1997-12-02 | 373 | 375 | 370 | 375 | 5,000 | 375 |
| 1997-12-01 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1997-11-28 | 335 | 351 | 335 | 351 | 9,000 | 351 |
| 1997-11-27 | 350 | 355 | 345 | 345 | 10,000 | 345 |
| 1997-11-26 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 1997-11-25 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 1997-11-21 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1997-11-20 | 400 | 400 | 379 | 379 | 7,000 | 379 |
| 1997-11-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-11-18 | 390 | 400 | 390 | 400 | 6,000 | 400 |
| 1997-11-14 | 360 | 360 | 350 | 350 | 14,000 | 350 |
| 1997-11-13 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1997-11-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-11-10 | 370 | 375 | 365 | 365 | 11,000 | 365 |
| 1997-11-07 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 1997-11-06 | 405 | 405 | 385 | 385 | 10,000 | 385 |
| 1997-11-05 | 414 | 414 | 406 | 414 | 6,000 | 414 |
| 1997-10-31 | 404 | 404 | 403 | 404 | 10,000 | 404 |
| 1997-10-30 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 1997-10-29 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1997-10-28 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1997-10-27 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 1997-10-24 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 1997-10-23 | 445 | 445 | 430 | 430 | 4,000 | 430 |
| 1997-10-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-10-20 | 464 | 464 | 460 | 460 | 3,000 | 460 |
| 1997-10-17 | 435 | 449 | 435 | 449 | 4,000 | 449 |
| 1997-10-16 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1997-10-15 | 439 | 439 | 439 | 439 | 102,000 | 439 |
| 1997-10-14 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1997-10-09 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1997-10-08 | 425 | 445 | 425 | 440 | 15,000 | 440 |
| 1997-10-06 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 1997-10-03 | 411 | 412 | 400 | 400 | 4,000 | 400 |
| 1997-10-02 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 1997-10-01 | 410 | 410 | 390 | 390 | 5,000 | 390 |
| 1997-09-30 | 405 | 419 | 405 | 410 | 7,000 | 410 |
| 1997-09-29 | 423 | 425 | 420 | 420 | 7,000 | 420 |
| 1997-09-26 | 449 | 449 | 425 | 428 | 26,000 | 428 |
| 1997-09-25 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 1997-09-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-09-22 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-09-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-09-18 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-09-17 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-09-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-12 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1997-09-11 | 480 | 480 | 470 | 470 | 15,000 | 470 |
| 1997-09-09 | 498 | 498 | 486 | 486 | 2,000 | 486 |
| 1997-09-08 | 481 | 501 | 481 | 500 | 3,000 | 500 |
| 1997-09-05 | 492 | 492 | 481 | 481 | 6,000 | 481 |
| 1997-09-04 | 499 | 509 | 492 | 492 | 4,000 | 492 |
| 1997-09-03 | 479 | 510 | 479 | 510 | 3,000 | 510 |
| 1997-09-02 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1997-09-01 | 479 | 479 | 469 | 469 | 8,000 | 469 |
| 1997-08-29 | 479 | 479 | 475 | 479 | 8,000 | 479 |
| 1997-08-28 | 487 | 487 | 482 | 482 | 7,000 | 482 |
| 1997-08-27 | 525 | 525 | 502 | 502 | 11,000 | 502 |
| 1997-08-26 | 560 | 560 | 520 | 525 | 28,000 | 525 |
| 1997-08-25 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1997-08-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-08-21 | 560 | 560 | 540 | 555 | 4,000 | 555 |
| 1997-08-20 | 560 | 560 | 540 | 540 | 13,000 | 540 |
| 1997-08-19 | 560 | 560 | 540 | 540 | 13,000 | 540 |
| 1997-08-18 | 540 | 541 | 540 | 540 | 9,000 | 540 |
| 1997-08-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-08-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-08-13 | 526 | 526 | 501 | 521 | 11,000 | 521 |
| 1997-08-12 | 518 | 530 | 518 | 530 | 15,000 | 530 |
| 1997-08-11 | 531 | 531 | 526 | 526 | 6,000 | 526 |
| 1997-08-08 | 540 | 541 | 530 | 541 | 28,000 | 541 |
| 1997-08-07 | 551 | 551 | 545 | 545 | 10,000 | 545 |
| 1997-08-06 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1997-08-05 | 555 | 570 | 555 | 570 | 10,000 | 570 |
| 1997-08-04 | 580 | 580 | 565 | 565 | 10,000 | 565 |
| 1997-08-01 | 580 | 591 | 580 | 590 | 17,000 | 590 |
| 1997-07-31 | 604 | 605 | 590 | 600 | 11,000 | 600 |
| 1997-07-30 | 611 | 615 | 604 | 605 | 16,000 | 605 |
| 1997-07-29 | 611 | 615 | 611 | 615 | 4,000 | 615 |
| 1997-07-28 | 624 | 624 | 615 | 615 | 5,000 | 615 |
| 1997-07-25 | 630 | 630 | 601 | 601 | 4,000 | 601 |
| 1997-07-24 | 621 | 640 | 621 | 630 | 6,000 | 630 |
| 1997-07-23 | 611 | 621 | 611 | 621 | 3,000 | 621 |
| 1997-07-22 | 666 | 666 | 620 | 620 | 10,000 | 620 |
| 1997-07-18 | 638 | 660 | 638 | 660 | 67,000 | 660 |
| 1997-07-17 | 625 | 638 | 615 | 630 | 27,000 | 630 |
| 1997-07-16 | 630 | 630 | 605 | 625 | 5,000 | 625 |
| 1997-07-15 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 1997-07-14 | 649 | 662 | 640 | 650 | 66,000 | 650 |
| 1997-07-11 | 630 | 655 | 625 | 653 | 80,000 | 653 |
| 1997-07-10 | 595 | 610 | 595 | 610 | 13,000 | 610 |
| 1997-07-09 | 596 | 596 | 595 | 595 | 6,000 | 595 |
| 1997-07-08 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1997-07-07 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1997-07-04 | 601 | 606 | 601 | 605 | 6,000 | 605 |
| 1997-07-03 | 618 | 620 | 618 | 620 | 12,000 | 620 |
| 1997-07-02 | 618 | 618 | 615 | 618 | 3,000 | 618 |
| 1997-07-01 | 595 | 620 | 595 | 620 | 6,000 | 620 |
| 1997-06-30 | 591 | 600 | 590 | 600 | 10,000 | 600 |
| 1997-06-27 | 582 | 591 | 562 | 591 | 4,000 | 591 |
| 1997-06-26 | 610 | 610 | 590 | 590 | 11,000 | 590 |
| 1997-06-25 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1997-06-24 | 590 | 600 | 581 | 600 | 5,000 | 600 |
| 1997-06-23 | 619 | 620 | 600 | 600 | 5,000 | 600 |
| 1997-06-20 | 639 | 639 | 619 | 619 | 4,000 | 619 |
| 1997-06-19 | 620 | 640 | 620 | 640 | 36,000 | 640 |
| 1997-06-18 | 615 | 620 | 615 | 620 | 12,000 | 620 |
| 1997-06-17 | 595 | 615 | 595 | 615 | 8,000 | 615 |
| 1997-06-16 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 1997-06-13 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 1997-06-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-06-11 | 570 | 580 | 566 | 580 | 7,000 | 580 |
| 1997-06-10 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-06-06 | 580 | 580 | 570 | 571 | 12,000 | 571 |
| 1997-06-05 | 591 | 592 | 565 | 565 | 9,000 | 565 |
| 1997-06-04 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1997-06-03 | 592 | 599 | 592 | 598 | 5,000 | 598 |
| 1997-06-02 | 591 | 591 | 591 | 591 | 4,000 | 591 |
| 1997-05-30 | 598 | 598 | 591 | 591 | 5,000 | 591 |
| 1997-05-29 | 592 | 592 | 591 | 591 | 5,000 | 591 |
| 1997-05-28 | 600 | 600 | 591 | 591 | 9,000 | 591 |
| 1997-05-27 | 595 | 599 | 595 | 599 | 9,000 | 599 |
| 1997-05-26 | 635 | 635 | 596 | 596 | 10,000 | 596 |
| 1997-05-23 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1997-05-22 | 611 | 611 | 606 | 606 | 14,000 | 606 |
| 1997-05-21 | 625 | 630 | 623 | 623 | 20,000 | 623 |
| 1997-05-20 | 635 | 635 | 625 | 626 | 14,000 | 626 |
| 1997-05-19 | 619 | 634 | 619 | 634 | 42,000 | 634 |
| 1997-05-16 | 640 | 640 | 639 | 639 | 8,000 | 639 |
| 1997-05-15 | 646 | 646 | 625 | 630 | 23,000 | 630 |
| 1997-05-14 | 673 | 673 | 649 | 650 | 18,000 | 650 |
| 1997-05-13 | 675 | 675 | 651 | 673 | 29,000 | 673 |
| 1997-05-12 | 645 | 690 | 645 | 675 | 63,000 | 675 |
| 1997-05-09 | 626 | 651 | 620 | 651 | 42,000 | 651 |
| 1997-05-08 | 633 | 640 | 616 | 616 | 15,000 | 616 |
| 1997-05-07 | 640 | 655 | 633 | 633 | 58,000 | 633 |
| 1997-05-06 | 601 | 615 | 601 | 610 | 33,000 | 610 |
| 1997-05-02 | 580 | 601 | 570 | 600 | 29,000 | 600 |
| 1997-05-01 | 600 | 600 | 580 | 581 | 29,000 | 581 |
| 1997-04-30 | 625 | 629 | 601 | 610 | 121,000 | 610 |
| 1997-04-28 | 615 | 615 | 615 | 615 | 56,000 | 615 |
| 1997-04-25 | 521 | 521 | 515 | 515 | 16,000 | 515 |
| 1997-04-24 | 515 | 515 | 511 | 511 | 7,000 | 511 |
| 1997-04-23 | 535 | 535 | 511 | 511 | 8,000 | 511 |
| 1997-04-22 | 555 | 559 | 535 | 535 | 6,000 | 535 |
| 1997-04-21 | 560 | 580 | 550 | 555 | 36,000 | 555 |
| 1997-04-18 | 491 | 536 | 491 | 536 | 27,000 | 536 |
| 1997-04-17 | 461 | 476 | 461 | 476 | 6,000 | 476 |
| 1997-04-16 | 428 | 465 | 428 | 465 | 10,000 | 465 |
| 1997-04-15 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 1997-04-14 | 418 | 420 | 411 | 415 | 27,000 | 415 |
| 1997-04-11 | 437 | 438 | 437 | 438 | 7,000 | 438 |
| 1997-04-10 | 470 | 470 | 467 | 467 | 9,000 | 467 |
| 1997-04-09 | 481 | 481 | 478 | 478 | 10,000 | 478 |
| 1997-04-08 | 500 | 500 | 487 | 487 | 12,000 | 487 |
| 1997-04-07 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 1997-04-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-04-03 | 520 | 520 | 500 | 510 | 13,000 | 510 |
| 1997-04-02 | 521 | 521 | 520 | 520 | 8,000 | 520 |
| 1997-04-01 | 540 | 540 | 520 | 520 | 12,000 | 520 |
| 1997-03-31 | 558 | 560 | 558 | 560 | 6,000 | 560 |
| 1997-03-28 | 565 | 565 | 550 | 558 | 8,000 | 558 |
| 1997-03-27 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1997-03-26 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1997-03-25 | 560 | 562 | 560 | 562 | 8,000 | 562 |
| 1997-03-24 | 560 | 566 | 560 | 566 | 4,000 | 566 |
| 1997-03-21 | 570 | 570 | 570 | 570 | 14,000 | 570 |
| 1997-03-19 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-03-18 | 581 | 588 | 570 | 570 | 11,000 | 570 |
| 1997-03-17 | 586 | 586 | 573 | 575 | 11,000 | 575 |
| 1997-03-14 | 573 | 583 | 573 | 583 | 2,000 | 583 |
| 1997-03-13 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1997-03-12 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1997-03-11 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1997-03-10 | 570 | 572 | 570 | 572 | 4,000 | 572 |
| 1997-03-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-06 | 571 | 580 | 570 | 570 | 8,000 | 570 |
| 1997-03-05 | 580 | 580 | 571 | 571 | 3,000 | 571 |
| 1997-03-04 | 586 | 598 | 586 | 586 | 9,000 | 586 |
| 1997-03-03 | 580 | 586 | 580 | 586 | 6,000 | 586 |
| 1997-02-28 | 580 | 598 | 580 | 589 | 7,000 | 589 |
| 1997-02-27 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1997-02-26 | 597 | 597 | 590 | 590 | 5,000 | 590 |
| 1997-02-25 | 590 | 598 | 590 | 590 | 3,000 | 590 |
| 1997-02-24 | 570 | 576 | 570 | 576 | 11,000 | 576 |
| 1997-02-21 | 589 | 590 | 570 | 571 | 7,000 | 571 |
| 1997-02-20 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1997-02-19 | 566 | 568 | 566 | 568 | 9,000 | 568 |
| 1997-02-18 | 600 | 600 | 570 | 570 | 13,000 | 570 |
| 1997-02-17 | 565 | 585 | 565 | 581 | 8,000 | 581 |
| 1997-02-14 | 585 | 585 | 584 | 585 | 4,000 | 585 |
| 1997-02-13 | 565 | 585 | 565 | 585 | 7,000 | 585 |
| 1997-02-12 | 565 | 570 | 565 | 565 | 10,000 | 565 |
| 1997-02-10 | 565 | 565 | 551 | 565 | 9,000 | 565 |
| 1997-02-07 | 565 | 566 | 560 | 560 | 9,000 | 560 |
| 1997-02-06 | 570 | 570 | 560 | 565 | 5,000 | 565 |
| 1997-02-05 | 587 | 587 | 575 | 575 | 8,000 | 575 |
| 1997-02-04 | 585 | 590 | 581 | 586 | 12,000 | 586 |
| 1997-01-31 | 600 | 600 | 584 | 590 | 17,000 | 590 |
| 1997-01-30 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1997-01-29 | 603 | 605 | 600 | 603 | 10,000 | 603 |
| 1997-01-28 | 620 | 620 | 602 | 602 | 7,000 | 602 |
| 1997-01-27 | 638 | 638 | 630 | 630 | 7,000 | 630 |
| 1997-01-24 | 598 | 611 | 596 | 611 | 7,000 | 611 |
| 1997-01-23 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 1997-01-22 | 582 | 592 | 582 | 592 | 13,000 | 592 |
| 1997-01-21 | 600 | 600 | 583 | 583 | 6,000 | 583 |
| 1997-01-20 | 641 | 650 | 590 | 600 | 23,000 | 600 |
| 1997-01-17 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1997-01-16 | 600 | 600 | 591 | 591 | 9,000 | 591 |
| 1997-01-14 | 590 | 590 | 570 | 570 | 24,000 | 570 |
| 1997-01-13 | 525 | 571 | 525 | 571 | 20,000 | 571 |
| 1997-01-10 | 570 | 570 | 526 | 526 | 29,000 | 526 |
| 1997-01-09 | 601 | 601 | 579 | 579 | 24,000 | 579 |
| 1997-01-08 | 600 | 600 | 598 | 600 | 10,000 | 600 |
| 1997-01-07 | 605 | 610 | 604 | 604 | 8,000 | 604 |
| 1997-01-06 | 602 | 604 | 602 | 604 | 8,000 | 604 |
分割・併合履歴 ： なし
