6382 トリニティ工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1999-12-29 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 1999-12-27 | 283 | 283 | 270 | 270 | 7,000 | 270 |
| 1999-12-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-22 | 245 | 289 | 245 | 275 | 9,000 | 275 |
| 1999-12-21 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-12-20 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1999-12-17 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1999-12-16 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1999-12-13 | 290 | 290 | 290 | 290 | 18,000 | 290 |
| 1999-12-10 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-12-08 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 1999-12-07 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-12-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-02 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1999-11-29 | 299 | 299 | 280 | 280 | 9,000 | 280 |
| 1999-11-26 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1999-11-25 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1999-11-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-11-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-11-19 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1999-11-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-16 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 1999-11-09 | 267 | 297 | 267 | 297 | 11,000 | 297 |
| 1999-11-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1999-11-05 | 266 | 267 | 265 | 265 | 7,000 | 265 |
| 1999-11-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-11-02 | 293 | 293 | 265 | 265 | 19,000 | 265 |
| 1999-11-01 | 270 | 270 | 260 | 260 | 11,000 | 260 |
| 1999-10-28 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 1999-10-26 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 1999-10-25 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 1999-10-21 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 1999-10-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-10-19 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-10-18 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-10-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-10-13 | 297 | 298 | 297 | 298 | 6,000 | 298 |
| 1999-10-12 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1999-10-08 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1999-10-07 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-10-06 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 1999-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-01 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-09-28 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1999-09-27 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 1999-09-24 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-09-22 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 1999-09-21 | 280 | 280 | 270 | 270 | 14,000 | 270 |
| 1999-09-20 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-09-17 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 1999-09-16 | 283 | 283 | 280 | 280 | 6,000 | 280 |
| 1999-09-13 | 290 | 290 | 287 | 287 | 8,000 | 287 |
| 1999-09-10 | 301 | 301 | 290 | 290 | 5,000 | 290 |
| 1999-09-09 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1999-09-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-09-06 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 1999-09-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-09-01 | 314 | 314 | 310 | 310 | 3,000 | 310 |
| 1999-08-31 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-08-30 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 1999-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-26 | 327 | 327 | 326 | 326 | 5,000 | 326 |
| 1999-08-25 | 311 | 315 | 311 | 315 | 4,000 | 315 |
| 1999-08-23 | 327 | 327 | 321 | 321 | 3,000 | 321 |
| 1999-08-20 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1999-08-18 | 310 | 310 | 290 | 290 | 3,000 | 290 |
| 1999-08-17 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-08-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-08-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-08-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-08-05 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1999-08-04 | 295 | 296 | 295 | 296 | 2,000 | 296 |
| 1999-08-03 | 325 | 325 | 305 | 305 | 4,000 | 305 |
| 1999-07-30 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 1999-07-29 | 329 | 329 | 316 | 316 | 4,000 | 316 |
| 1999-07-26 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-07-23 | 302 | 310 | 302 | 310 | 3,000 | 310 |
| 1999-07-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-07-21 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-07-19 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1999-07-16 | 349 | 349 | 330 | 330 | 6,000 | 330 |
| 1999-07-15 | 360 | 360 | 345 | 350 | 23,000 | 350 |
| 1999-07-14 | 310 | 375 | 310 | 360 | 30,000 | 360 |
| 1999-07-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-12 | 312 | 315 | 312 | 315 | 21,000 | 315 |
| 1999-07-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1999-07-08 | 300 | 302 | 300 | 302 | 2,000 | 302 |
| 1999-07-07 | 296 | 300 | 295 | 300 | 7,000 | 300 |
| 1999-07-06 | 300 | 304 | 299 | 299 | 10,000 | 299 |
| 1999-07-05 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 1999-07-02 | 295 | 295 | 290 | 294 | 10,000 | 294 |
| 1999-07-01 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1999-06-30 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 1999-06-29 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 1999-06-28 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1999-06-25 | 286 | 290 | 280 | 280 | 7,000 | 280 |
| 1999-06-24 | 290 | 291 | 288 | 288 | 13,000 | 288 |
| 1999-06-23 | 298 | 298 | 289 | 290 | 8,000 | 290 |
| 1999-06-22 | 291 | 294 | 286 | 287 | 10,000 | 287 |
| 1999-06-21 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 1999-06-18 | 290 | 294 | 290 | 290 | 7,000 | 290 |
| 1999-06-17 | 280 | 285 | 280 | 285 | 20,000 | 285 |
| 1999-06-16 | 275 | 278 | 273 | 275 | 34,000 | 275 |
| 1999-06-15 | 280 | 280 | 272 | 275 | 38,000 | 275 |
| 1999-06-14 | 287 | 287 | 280 | 280 | 18,000 | 280 |
| 1999-06-11 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1999-06-10 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-06-08 | 285 | 285 | 282 | 282 | 3,000 | 282 |
| 1999-06-07 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 1999-06-04 | 285 | 285 | 272 | 284 | 7,000 | 284 |
| 1999-06-03 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-05-28 | 273 | 288 | 273 | 288 | 2,000 | 288 |
| 1999-05-26 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 1999-05-25 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1999-05-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-05-19 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 1999-05-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-05-17 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1999-05-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-05-13 | 310 | 310 | 305 | 305 | 20,000 | 305 |
| 1999-05-12 | 310 | 310 | 305 | 310 | 4,000 | 310 |
| 1999-05-11 | 300 | 309 | 300 | 309 | 5,000 | 309 |
| 1999-05-10 | 300 | 309 | 300 | 309 | 8,000 | 309 |
| 1999-05-07 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 1999-05-06 | 301 | 307 | 290 | 290 | 9,000 | 290 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-04-27 | 290 | 290 | 286 | 286 | 3,000 | 286 |
| 1999-04-26 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1999-04-23 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1999-04-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-04-21 | 309 | 309 | 290 | 290 | 4,000 | 290 |
| 1999-04-20 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1999-04-16 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1999-04-15 | 298 | 298 | 291 | 291 | 4,000 | 291 |
| 1999-04-14 | 290 | 300 | 290 | 298 | 17,000 | 298 |
| 1999-04-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-04-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-04-09 | 300 | 305 | 295 | 295 | 13,000 | 295 |
| 1999-04-08 | 286 | 290 | 286 | 290 | 7,000 | 290 |
| 1999-04-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-04-06 | 270 | 284 | 270 | 272 | 23,000 | 272 |
| 1999-04-05 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 1999-04-02 | 280 | 280 | 270 | 270 | 15,000 | 270 |
| 1999-04-01 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 1999-03-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-03-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-03-29 | 260 | 265 | 260 | 265 | 20,000 | 265 |
| 1999-03-26 | 309 | 309 | 264 | 264 | 8,000 | 264 |
| 1999-03-25 | 280 | 280 | 270 | 270 | 8,000 | 270 |
| 1999-03-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-23 | 279 | 279 | 275 | 275 | 4,000 | 275 |
| 1999-03-19 | 265 | 280 | 265 | 280 | 6,000 | 280 |
| 1999-03-18 | 279 | 279 | 270 | 270 | 14,000 | 270 |
| 1999-03-17 | 270 | 280 | 270 | 280 | 17,000 | 280 |
| 1999-03-16 | 272 | 272 | 270 | 270 | 4,000 | 270 |
| 1999-03-15 | 261 | 261 | 257 | 257 | 4,000 | 257 |
| 1999-03-12 | 265 | 280 | 265 | 275 | 13,000 | 275 |
| 1999-03-11 | 245 | 245 | 245 | 245 | 42,000 | 245 |
| 1999-03-10 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-03-08 | 270 | 279 | 270 | 279 | 6,000 | 279 |
| 1999-03-05 | 265 | 265 | 263 | 265 | 8,000 | 265 |
| 1999-03-04 | 262 | 265 | 261 | 265 | 17,000 | 265 |
| 1999-03-03 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1999-03-02 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1999-02-26 | 284 | 284 | 283 | 284 | 10,000 | 284 |
| 1999-02-25 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-02-24 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 1999-02-23 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1999-02-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-02-18 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 1999-02-17 | 260 | 260 | 250 | 260 | 27,000 | 260 |
| 1999-02-16 | 260 | 264 | 260 | 264 | 4,000 | 264 |
| 1999-02-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-02-10 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 1999-02-09 | 280 | 280 | 275 | 278 | 4,000 | 278 |
| 1999-02-08 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1999-02-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-02-04 | 285 | 290 | 280 | 285 | 12,000 | 285 |
| 1999-02-03 | 300 | 300 | 290 | 290 | 15,000 | 290 |
| 1999-02-02 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 1999-02-01 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 1999-01-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1999-01-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-01-26 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 1999-01-25 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-01-22 | 310 | 320 | 300 | 300 | 7,000 | 300 |
| 1999-01-21 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1999-01-20 | 315 | 315 | 305 | 305 | 9,000 | 305 |
| 1999-01-19 | 328 | 328 | 313 | 313 | 7,000 | 313 |
| 1999-01-18 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 1999-01-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-01-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-01-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-01-06 | 340 | 340 | 339 | 339 | 6,000 | 339 |
| 1999-01-05 | 339 | 339 | 310 | 310 | 5,000 | 310 |
分割・併合履歴 ： なし
