6382 トリニティ工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-12-27 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 2000-12-26 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2000-12-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-12-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-12-21 | 211 | 211 | 205 | 205 | 4,000 | 205 |
| 2000-12-20 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2000-12-19 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2000-12-18 | 219 | 219 | 215 | 215 | 7,000 | 215 |
| 2000-12-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-12-14 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-12-13 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 2000-12-12 | 215 | 215 | 210 | 210 | 5,000 | 210 |
| 2000-12-11 | 234 | 234 | 234 | 234 | 19,000 | 234 |
| 2000-12-08 | 219 | 220 | 219 | 219 | 4,000 | 219 |
| 2000-12-06 | 220 | 220 | 210 | 219 | 6,000 | 219 |
| 2000-12-05 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2000-12-04 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 2000-12-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-11-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-11-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-11-27 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2000-11-24 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2000-11-15 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-11-14 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2000-11-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-11-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-11-01 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2000-10-26 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-10-25 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2000-10-24 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2000-10-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-10-18 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 2000-10-17 | 225 | 225 | 210 | 219 | 13,000 | 219 |
| 2000-10-16 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2000-10-13 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-10-12 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-10-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-10-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-10-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-10-04 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-10-03 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2000-10-02 | 242 | 242 | 223 | 223 | 2,000 | 223 |
| 2000-09-29 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2000-09-26 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2000-09-25 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2000-09-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-09-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-09-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-09-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-09-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-09-11 | 216 | 216 | 210 | 210 | 22,000 | 210 |
| 2000-09-08 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2000-09-07 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-09-06 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-09-05 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-09-01 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-08-28 | 250 | 250 | 237 | 250 | 7,000 | 250 |
| 2000-08-23 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2000-08-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-08-21 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-08-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-08-17 | 237 | 237 | 233 | 233 | 6,000 | 233 |
| 2000-08-16 | 232 | 237 | 230 | 237 | 12,000 | 237 |
| 2000-08-15 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2000-08-04 | 237 | 237 | 236 | 236 | 5,000 | 236 |
| 2000-08-03 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 2000-08-02 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2000-08-01 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-07-31 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 2000-07-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-07-26 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2000-07-21 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2000-07-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-07-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-07-14 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2000-07-13 | 270 | 272 | 270 | 272 | 2,000 | 272 |
| 2000-07-12 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2000-07-11 | 275 | 275 | 275 | 275 | 18,000 | 275 |
| 2000-07-10 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-07-07 | 254 | 265 | 254 | 265 | 9,000 | 265 |
| 2000-07-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-07-05 | 265 | 265 | 252 | 252 | 6,000 | 252 |
| 2000-07-04 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2000-07-03 | 250 | 265 | 250 | 265 | 5,000 | 265 |
| 2000-06-30 | 247 | 250 | 245 | 250 | 4,000 | 250 |
| 2000-06-29 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-06-26 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-06-23 | 243 | 248 | 243 | 248 | 3,000 | 248 |
| 2000-06-22 | 242 | 242 | 242 | 242 | 7,000 | 242 |
| 2000-06-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-06-20 | 242 | 243 | 240 | 240 | 15,000 | 240 |
| 2000-06-19 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2000-06-16 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2000-06-15 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2000-06-09 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-06-08 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-06-07 | 241 | 246 | 240 | 246 | 6,000 | 246 |
| 2000-06-06 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-06-02 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-06-01 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-05-30 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-05-29 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-05-26 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 2000-05-25 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2000-05-24 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-05-23 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-05-22 | 237 | 237 | 236 | 236 | 4,000 | 236 |
| 2000-05-17 | 238 | 238 | 236 | 236 | 3,000 | 236 |
| 2000-05-16 | 238 | 238 | 238 | 238 | 5,000 | 238 |
| 2000-05-15 | 260 | 260 | 249 | 249 | 6,000 | 249 |
| 2000-05-11 | 260 | 260 | 252 | 252 | 4,000 | 252 |
| 2000-05-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-05-09 | 261 | 265 | 260 | 260 | 3,000 | 260 |
| 2000-05-08 | 265 | 265 | 261 | 261 | 3,000 | 261 |
| 2000-05-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-05-01 | 256 | 269 | 256 | 269 | 5,000 | 269 |
| 2000-04-28 | 256 | 270 | 256 | 270 | 5,000 | 270 |
| 2000-04-26 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2000-04-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-21 | 260 | 260 | 240 | 240 | 4,000 | 240 |
| 2000-04-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-19 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2000-04-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-04-17 | 273 | 273 | 260 | 260 | 6,000 | 260 |
| 2000-04-13 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2000-04-11 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2000-04-10 | 261 | 265 | 261 | 265 | 3,000 | 265 |
| 2000-04-06 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2000-04-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-04-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-03-31 | 260 | 265 | 260 | 265 | 9,000 | 265 |
| 2000-03-30 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 2000-03-28 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-03-27 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 2000-03-24 | 235 | 235 | 234 | 234 | 10,000 | 234 |
| 2000-03-23 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2000-03-22 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-03-21 | 233 | 238 | 232 | 232 | 7,000 | 232 |
| 2000-03-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-03-16 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 2000-03-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-03-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-03-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-03-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-03-07 | 255 | 270 | 255 | 255 | 8,000 | 255 |
| 2000-03-06 | 245 | 255 | 245 | 255 | 8,000 | 255 |
| 2000-03-03 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-03-02 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 2000-03-01 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-02-29 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-02-28 | 238 | 250 | 238 | 250 | 7,000 | 250 |
| 2000-02-25 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2000-02-24 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2000-02-23 | 230 | 230 | 225 | 225 | 5,000 | 225 |
| 2000-02-22 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2000-02-21 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-02-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-02-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-08 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 2000-02-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-02-03 | 250 | 260 | 250 | 260 | 9,000 | 260 |
| 2000-02-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-02-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-01-26 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-01-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-01-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-01-18 | 260 | 260 | 240 | 240 | 9,000 | 240 |
| 2000-01-17 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-01-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-01-13 | 240 | 240 | 231 | 231 | 3,000 | 231 |
| 2000-01-12 | 256 | 260 | 240 | 250 | 8,000 | 250 |
| 2000-01-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-01-07 | 247 | 260 | 247 | 260 | 8,000 | 260 |
| 2000-01-05 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2000-01-04 | 270 | 270 | 261 | 261 | 4,000 | 261 |
分割・併合履歴 ： なし
