6382 トリニティ工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	320	330	320	320	3,000	320
1998-12-28	320	324	310	310	10,000	310
1998-12-25	320	320	320	320	3,000	320
1998-12-24	322	322	320	320	4,000	320
1998-12-22	334	334	334	334	1,000	334
1998-12-18	345	345	344	344	2,000	344
1998-12-17	345	345	335	335	3,000	335
1998-12-16	320	320	320	320	1,000	320
1998-12-14	318	318	318	318	1,000	318
1998-12-11	361	361	360	360	17,000	360
1998-12-08	326	326	306	307	4,000	307
1998-12-07	336	336	336	336	2,000	336
1998-12-04	315	315	300	300	5,000	300
1998-12-03	320	320	320	320	2,000	320
1998-12-02	320	320	320	320	3,000	320
1998-12-01	320	320	320	320	3,000	320
1998-11-30	350	350	350	350	1,000	350
1998-11-26	360	360	360	360	5,000	360
1998-11-24	290	290	290	290	1,000	290
1998-11-20	285	285	285	285	1,000	285
1998-11-19	310	319	310	319	2,000	319
1998-11-18	309	311	309	310	5,000	310
1998-11-17	315	315	310	310	15,000	310
1998-11-16	279	310	279	300	20,000	300
1998-11-13	256	259	256	259	4,000	259
1998-11-11	279	279	261	261	4,000	261
1998-11-06	256	286	256	286	3,000	286
1998-11-05	243	243	243	243	4,000	243
1998-11-04	298	298	298	298	1,000	298
1998-10-30	299	299	299	299	1,000	299
1998-10-26	300	300	300	300	7,000	300
1998-10-22	241	241	241	241	2,000	241
1998-10-20	241	241	241	241	2,000	241
1998-10-19	240	240	211	211	5,000	211
1998-10-16	240	240	240	240	1,000	240
1998-10-15	241	241	241	241	2,000	241
1998-10-13	245	245	241	241	6,000	241
1998-10-12	245	245	245	245	1,000	245
1998-10-09	250	250	250	250	1,000	250
1998-10-08	244	250	244	250	9,000	250
1998-10-07	249	249	242	249	5,000	249
1998-10-06	250	250	250	250	15,000	250
1998-10-05	250	250	250	250	5,000	250
1998-10-02	268	268	251	251	2,000	251
1998-10-01	251	251	247	250	17,000	250
1998-09-30	275	275	240	240	2,000	240
1998-09-29	280	280	280	280	4,000	280
1998-09-28	300	300	300	300	6,000	300
1998-09-25	300	300	281	281	8,000	281
1998-09-24	300	300	300	300	2,000	300
1998-09-22	310	310	310	310	3,000	310
1998-09-18	315	315	315	315	1,000	315
1998-09-17	310	310	310	310	2,000	310
1998-09-16	309	309	309	309	2,000	309
1998-09-14	300	300	300	300	2,000	300
1998-09-11	295	295	295	295	1,000	295
1998-09-10	295	295	295	295	4,000	295
1998-09-08	290	300	290	295	9,000	295
1998-09-07	280	280	280	280	2,000	280
1998-09-04	291	291	290	290	11,000	290
1998-09-03	310	310	310	310	1,000	310
1998-09-02	311	311	310	310	5,000	310
1998-08-31	310	310	310	310	2,000	310
1998-08-28	310	310	310	310	7,000	310
1998-08-27	320	321	320	321	4,000	321
1998-08-26	336	337	336	337	6,000	337
1998-08-25	320	321	320	321	8,000	321
1998-08-24	320	320	320	320	4,000	320
1998-08-21	320	320	320	320	2,000	320
1998-08-20	325	325	325	325	1,000	325
1998-08-19	325	325	325	325	1,000	325
1998-08-18	325	325	325	325	1,000	325
1998-08-17	320	320	320	320	2,000	320
1998-08-14	325	325	325	325	2,000	325
1998-08-13	340	340	340	340	1,000	340
1998-08-12	320	330	320	320	286,000	320
1998-08-11	322	322	322	322	4,000	322
1998-08-10	325	325	322	322	2,000	322
1998-08-07	325	325	325	325	1,000	325
1998-08-06	325	325	325	325	2,000	325
1998-08-05	325	325	323	323	8,000	323
1998-08-04	325	325	325	325	5,000	325
1998-08-03	325	325	325	325	8,000	325
1998-07-31	325	325	323	325	7,000	325
1998-07-30	325	325	325	325	3,000	325
1998-07-29	330	330	323	323	7,000	323
1998-07-28	330	330	330	330	6,000	330
1998-07-27	341	341	340	340	7,000	340
1998-07-23	341	341	341	341	2,000	341
1998-07-22	365	365	365	365	1,000	365
1998-07-21	370	370	370	370	1,000	370
1998-07-17	370	370	370	370	1,000	370
1998-07-15	375	375	375	375	2,000	375
1998-07-13	380	380	375	375	21,000	375
1998-07-10	340	340	340	340	2,000	340
1998-07-09	345	345	340	340	10,000	340
1998-07-08	342	342	342	342	2,000	342
1998-07-07	341	350	341	342	4,000	342
1998-07-06	340	340	338	338	3,000	338
1998-07-03	335	340	335	340	3,000	340
1998-07-02	325	340	325	340	5,000	340
1998-07-01	331	331	320	320	8,000	320
1998-06-30	324	331	324	331	5,000	331
1998-06-29	324	324	320	324	3,000	324
1998-06-26	325	325	325	325	6,000	325
1998-06-25	310	310	310	310	10,000	310
1998-06-24	320	320	310	310	14,000	310
1998-06-23	320	320	320	320	7,000	320
1998-06-22	310	320	310	320	7,000	320
1998-06-19	325	325	310	310	25,000	310
1998-06-18	340	340	325	325	11,000	325
1998-06-17	325	325	325	325	5,000	325
1998-06-16	340	340	340	340	3,000	340
1998-06-09	352	352	352	352	2,000	352
1998-06-04	352	352	352	352	3,000	352
1998-06-02	375	375	375	375	1,000	375
1998-05-28	351	351	351	351	1,000	351
1998-05-27	360	360	360	360	1,000	360
1998-05-26	370	370	370	370	6,000	370
1998-05-25	350	351	350	350	5,000	350
1998-05-21	356	356	350	350	4,000	350
1998-05-19	357	357	356	356	2,000	356
1998-05-15	355	355	355	355	3,000	355
1998-05-13	355	355	353	353	2,000	353
1998-05-08	352	352	352	352	1,000	352
1998-05-07	371	371	371	371	2,000	371
1998-05-06	371	371	371	371	1,000	371
1998-04-30	351	351	351	351	1,000	351
1998-04-27	370	390	370	390	6,000	390
1998-04-24	351	351	351	351	1,000	351
1998-04-22	370	370	370	370	2,000	370
1998-04-20	375	375	375	375	1,000	375
1998-04-16	351	351	351	351	1,000	351
1998-04-14	375	375	360	360	4,000	360
1998-04-09	355	355	355	355	4,000	355
1998-04-07	365	365	365	365	1,000	365
1998-04-03	370	370	370	370	1,000	370
1998-03-26	400	400	400	400	5,000	400
1998-03-24	399	399	399	399	1,000	399
1998-03-23	400	400	400	400	1,000	400
1998-03-20	369	380	369	380	12,000	380
1998-03-19	380	380	380	380	5,000	380
1998-03-18	386	386	386	386	1,000	386
1998-03-17	386	386	386	386	1,000	386
1998-03-12	400	410	400	406	10,000	406
1998-03-11	391	391	390	390	7,000	390
1998-03-10	390	390	390	390	1,000	390
1998-03-09	395	395	390	390	2,000	390
1998-03-06	400	400	400	400	2,000	400
1998-03-05	395	395	395	395	5,000	395
1998-03-04	409	411	409	411	4,000	411
1998-03-03	411	411	411	411	3,000	411
1998-03-02	380	396	380	391	5,000	391
1998-02-27	380	380	380	380	3,000	380
1998-02-26	380	380	380	380	7,000	380
1998-02-25	345	347	345	347	10,000	347
1998-02-24	358	358	353	353	11,000	353
1998-02-23	372	372	358	358	2,000	358
1998-02-20	370	373	370	373	2,000	373
1998-02-18	390	390	390	390	1,000	390
1998-02-16	395	395	385	385	2,000	385
1998-02-13	419	420	419	420	2,000	420
1998-02-12	410	410	410	410	6,000	410
1998-02-10	399	405	395	405	11,000	405
1998-02-09	386	386	386	386	1,000	386
1998-02-06	371	371	371	371	1,000	371
1998-02-05	356	356	356	356	3,000	356
1998-02-04	371	371	356	356	5,000	356
1998-02-03	380	380	371	371	4,000	371
1998-02-02	370	370	370	370	1,000	370
1998-01-30	400	400	398	398	25,000	398
1998-01-29	440	440	410	414	5,000	414
1998-01-28	401	440	401	440	9,000	440
1998-01-27	380	380	380	380	4,000	380
1998-01-26	370	370	355	355	13,000	355
1998-01-23	335	335	331	335	12,000	335
1998-01-22	334	335	334	335	4,000	335
1998-01-21	325	335	325	335	17,000	335
1998-01-20	321	321	321	321	1,000	321
1998-01-19	315	320	314	320	16,000	320
1998-01-16	305	310	305	310	8,000	310
1998-01-14	305	305	305	305	2,000	305
1998-01-12	310	310	310	310	3,000	310
1998-01-09	309	310	300	310	10,000	310
1998-01-08	310	310	310	310	5,000	310
1998-01-07	320	320	320	320	11,000	320
1998-01-06	320	320	320	320	10,000	320

分割・併合履歴：なし