6382 トリニティ工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-12-26 | 257 | 257 | 251 | 251 | 5,000 | 251 |
| 2001-12-25 | 252 | 255 | 252 | 255 | 5,000 | 255 |
| 2001-12-21 | 247 | 255 | 247 | 248 | 4,000 | 248 |
| 2001-12-20 | 247 | 255 | 247 | 248 | 3,000 | 248 |
| 2001-12-19 | 257 | 257 | 247 | 247 | 9,000 | 247 |
| 2001-12-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-12-17 | 251 | 275 | 251 | 253 | 4,000 | 253 |
| 2001-12-13 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-12-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-12-11 | 280 | 280 | 260 | 260 | 16,000 | 260 |
| 2001-12-10 | 255 | 260 | 245 | 260 | 12,000 | 260 |
| 2001-12-07 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2001-12-05 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-12-04 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-12-03 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-11-30 | 285 | 285 | 275 | 275 | 7,000 | 275 |
| 2001-11-29 | 280 | 280 | 275 | 280 | 10,000 | 280 |
| 2001-11-28 | 282 | 289 | 282 | 282 | 6,000 | 282 |
| 2001-11-27 | 291 | 295 | 290 | 290 | 8,000 | 290 |
| 2001-11-26 | 277 | 305 | 277 | 305 | 38,000 | 305 |
| 2001-11-22 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2001-11-21 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2001-11-20 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2001-11-19 | 275 | 275 | 271 | 271 | 11,000 | 271 |
| 2001-11-16 | 285 | 290 | 271 | 275 | 29,000 | 275 |
| 2001-11-15 | 260 | 270 | 257 | 270 | 33,000 | 270 |
| 2001-11-14 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2001-11-13 | 264 | 264 | 255 | 255 | 9,000 | 255 |
| 2001-11-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-11-09 | 269 | 270 | 264 | 264 | 8,000 | 264 |
| 2001-11-08 | 265 | 270 | 265 | 270 | 11,000 | 270 |
| 2001-11-07 | 269 | 269 | 259 | 259 | 3,000 | 259 |
| 2001-11-06 | 270 | 270 | 268 | 270 | 9,000 | 270 |
| 2001-11-05 | 258 | 270 | 258 | 267 | 35,000 | 267 |
| 2001-11-02 | 238 | 305 | 225 | 305 | 39,000 | 305 |
| 2001-11-01 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2001-10-31 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2001-10-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-10-26 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2001-10-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-10-24 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2001-10-23 | 225 | 235 | 225 | 235 | 6,000 | 235 |
| 2001-10-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-10-19 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2001-10-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-10-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-10-16 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-10-12 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2001-10-11 | 214 | 220 | 214 | 220 | 5,000 | 220 |
| 2001-10-09 | 212 | 212 | 210 | 210 | 11,000 | 210 |
| 2001-10-04 | 214 | 214 | 207 | 210 | 21,000 | 210 |
| 2001-10-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-10-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-10-01 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-09-28 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2001-09-26 | 209 | 209 | 197 | 197 | 6,000 | 197 |
| 2001-09-25 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 2001-09-21 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-09-19 | 190 | 191 | 190 | 191 | 9,000 | 191 |
| 2001-09-18 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2001-09-17 | 201 | 201 | 177 | 177 | 2,000 | 177 |
| 2001-09-12 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-09-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-09-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-09-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-09-04 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-08-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-08-27 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 2001-08-24 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 2001-08-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-08-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-09 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-08-08 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-08-06 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-08-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-08-02 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2001-08-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-27 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 2001-07-26 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2001-07-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-07-24 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2001-07-23 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2001-07-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-18 | 268 | 268 | 255 | 255 | 2,000 | 255 |
| 2001-07-17 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-07-16 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2001-07-11 | 270 | 270 | 270 | 270 | 18,000 | 270 |
| 2001-07-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-07-06 | 265 | 265 | 260 | 265 | 8,000 | 265 |
| 2001-07-05 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-07-04 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-07-03 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-07-02 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-06-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-06-28 | 255 | 268 | 254 | 268 | 8,000 | 268 |
| 2001-06-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-06-26 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2001-06-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-21 | 253 | 253 | 241 | 241 | 4,000 | 241 |
| 2001-06-20 | 241 | 257 | 241 | 257 | 4,000 | 257 |
| 2001-06-19 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2001-06-18 | 231 | 235 | 231 | 235 | 2,000 | 235 |
| 2001-06-15 | 250 | 250 | 248 | 248 | 3,000 | 248 |
| 2001-06-14 | 242 | 247 | 242 | 247 | 3,000 | 247 |
| 2001-06-12 | 248 | 253 | 248 | 253 | 8,000 | 253 |
| 2001-06-11 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2001-06-08 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2001-06-07 | 255 | 270 | 255 | 268 | 12,000 | 268 |
| 2001-06-06 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-06-01 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-05-31 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-05-29 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2001-05-28 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2001-05-25 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-05-24 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2001-05-23 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2001-05-22 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2001-05-21 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2001-05-17 | 258 | 262 | 258 | 262 | 3,000 | 262 |
| 2001-05-16 | 258 | 260 | 257 | 257 | 8,000 | 257 |
| 2001-05-14 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-05-10 | 251 | 252 | 251 | 251 | 4,000 | 251 |
| 2001-05-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-05-08 | 279 | 279 | 267 | 270 | 11,000 | 270 |
| 2001-05-07 | 285 | 285 | 273 | 279 | 26,000 | 279 |
| 2001-05-02 | 260 | 290 | 260 | 280 | 23,000 | 280 |
| 2001-05-01 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2001-04-27 | 248 | 248 | 226 | 226 | 2,000 | 226 |
| 2001-04-26 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2001-04-25 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-04-24 | 221 | 221 | 215 | 215 | 4,000 | 215 |
| 2001-04-20 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 2001-04-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-04-18 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 2001-04-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-04-16 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-04-13 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2001-04-12 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2001-04-06 | 210 | 214 | 210 | 214 | 5,000 | 214 |
| 2001-04-05 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2001-04-03 | 210 | 215 | 210 | 215 | 7,000 | 215 |
| 2001-04-02 | 207 | 210 | 207 | 210 | 5,000 | 210 |
| 2001-03-30 | 209 | 209 | 191 | 202 | 7,000 | 202 |
| 2001-03-29 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2001-03-28 | 203 | 210 | 203 | 210 | 7,000 | 210 |
| 2001-03-27 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-03-26 | 202 | 203 | 202 | 203 | 8,000 | 203 |
| 2001-03-23 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-03-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-03-21 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-03-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-03-16 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2001-03-15 | 191 | 195 | 191 | 191 | 4,000 | 191 |
| 2001-03-14 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 2001-03-13 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2001-03-08 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2001-03-07 | 190 | 190 | 190 | 190 | 36,000 | 190 |
| 2001-03-05 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-03-02 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2001-02-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-02-26 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 2001-02-23 | 195 | 195 | 192 | 192 | 2,000 | 192 |
| 2001-02-22 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-02-21 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-02-20 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-02-16 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-02-15 | 193 | 200 | 191 | 191 | 9,000 | 191 |
| 2001-02-14 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-02-13 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2001-02-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-02-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-02-02 | 197 | 197 | 190 | 190 | 3,000 | 190 |
| 2001-02-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2001-01-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-01-26 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2001-01-25 | 198 | 198 | 187 | 187 | 3,000 | 187 |
| 2001-01-24 | 181 | 182 | 181 | 182 | 6,000 | 182 |
| 2001-01-23 | 187 | 187 | 180 | 180 | 4,000 | 180 |
| 2001-01-22 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2001-01-19 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-01-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-01-12 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2001-01-11 | 176 | 190 | 176 | 190 | 2,000 | 190 |
| 2001-01-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-01-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-01-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： なし
