6382 トリニティ工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 272 | 272 | 270 | 270 | 4,000 | 270 |
| 2002-12-27 | 266 | 271 | 266 | 271 | 6,000 | 271 |
| 2002-12-26 | 265 | 270 | 265 | 266 | 8,000 | 266 |
| 2002-12-25 | 265 | 265 | 262 | 262 | 17,000 | 262 |
| 2002-12-24 | 263 | 265 | 263 | 264 | 9,000 | 264 |
| 2002-12-20 | 262 | 273 | 262 | 262 | 9,000 | 262 |
| 2002-12-19 | 258 | 262 | 258 | 262 | 44,000 | 262 |
| 2002-12-18 | 278 | 278 | 261 | 261 | 15,000 | 261 |
| 2002-12-17 | 279 | 279 | 277 | 278 | 9,000 | 278 |
| 2002-12-16 | 280 | 281 | 278 | 278 | 14,000 | 278 |
| 2002-12-13 | 295 | 295 | 280 | 280 | 16,000 | 280 |
| 2002-12-12 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2002-12-11 | 299 | 300 | 299 | 300 | 21,000 | 300 |
| 2002-12-10 | 297 | 297 | 278 | 288 | 21,000 | 288 |
| 2002-12-09 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2002-12-06 | 291 | 291 | 289 | 291 | 11,000 | 291 |
| 2002-12-05 | 291 | 294 | 290 | 290 | 16,000 | 290 |
| 2002-12-04 | 302 | 302 | 293 | 293 | 11,000 | 293 |
| 2002-12-03 | 318 | 318 | 297 | 302 | 14,000 | 302 |
| 2002-12-02 | 312 | 313 | 310 | 310 | 13,000 | 310 |
| 2002-11-29 | 307 | 319 | 307 | 311 | 47,000 | 311 |
| 2002-11-28 | 322 | 330 | 317 | 320 | 88,000 | 320 |
| 2002-11-27 | 277 | 312 | 277 | 312 | 98,000 | 312 |
| 2002-11-26 | 284 | 284 | 280 | 280 | 19,000 | 280 |
| 2002-11-25 | 277 | 280 | 276 | 280 | 8,000 | 280 |
| 2002-11-22 | 278 | 278 | 276 | 276 | 12,000 | 276 |
| 2002-11-21 | 281 | 284 | 280 | 280 | 7,000 | 280 |
| 2002-11-20 | 283 | 283 | 275 | 275 | 6,000 | 275 |
| 2002-11-19 | 285 | 285 | 278 | 278 | 13,000 | 278 |
| 2002-11-18 | 286 | 295 | 285 | 286 | 12,000 | 286 |
| 2002-11-15 | 310 | 310 | 280 | 280 | 40,000 | 280 |
| 2002-11-14 | 298 | 314 | 295 | 302 | 24,000 | 302 |
| 2002-11-13 | 290 | 290 | 288 | 289 | 6,000 | 289 |
| 2002-11-12 | 287 | 290 | 287 | 288 | 6,000 | 288 |
| 2002-11-11 | 314 | 314 | 301 | 302 | 13,000 | 302 |
| 2002-11-08 | 321 | 321 | 310 | 315 | 16,000 | 315 |
| 2002-11-07 | 326 | 327 | 315 | 320 | 72,000 | 320 |
| 2002-11-06 | 298 | 325 | 290 | 311 | 55,000 | 311 |
| 2002-11-05 | 285 | 300 | 284 | 300 | 21,000 | 300 |
| 2002-11-01 | 268 | 285 | 268 | 285 | 17,000 | 285 |
| 2002-10-31 | 271 | 275 | 271 | 271 | 6,000 | 271 |
| 2002-10-30 | 266 | 273 | 266 | 270 | 16,000 | 270 |
| 2002-10-29 | 268 | 268 | 263 | 266 | 8,000 | 266 |
| 2002-10-28 | 275 | 275 | 263 | 263 | 7,000 | 263 |
| 2002-10-25 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2002-10-23 | 262 | 277 | 262 | 277 | 4,000 | 277 |
| 2002-10-22 | 256 | 257 | 256 | 257 | 3,000 | 257 |
| 2002-10-21 | 270 | 270 | 255 | 255 | 7,000 | 255 |
| 2002-10-18 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 2002-10-17 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-10-16 | 264 | 270 | 263 | 265 | 49,000 | 265 |
| 2002-10-15 | 258 | 260 | 258 | 260 | 7,000 | 260 |
| 2002-10-11 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2002-10-10 | 267 | 267 | 251 | 251 | 10,000 | 251 |
| 2002-10-08 | 268 | 281 | 268 | 281 | 3,000 | 281 |
| 2002-10-02 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-10-01 | 271 | 271 | 267 | 267 | 4,000 | 267 |
| 2002-09-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-09-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-09-26 | 285 | 285 | 266 | 272 | 8,000 | 272 |
| 2002-09-25 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 2002-09-24 | 284 | 285 | 284 | 285 | 3,000 | 285 |
| 2002-09-19 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2002-09-18 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-09-17 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 2002-09-12 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2002-09-11 | 281 | 288 | 280 | 285 | 12,000 | 285 |
| 2002-09-10 | 272 | 280 | 272 | 280 | 7,000 | 280 |
| 2002-09-06 | 264 | 264 | 252 | 252 | 6,000 | 252 |
| 2002-09-05 | 281 | 281 | 270 | 270 | 5,000 | 270 |
| 2002-09-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-09-03 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2002-09-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-08-30 | 288 | 288 | 287 | 287 | 5,000 | 287 |
| 2002-08-29 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-08-26 | 291 | 295 | 291 | 295 | 6,000 | 295 |
| 2002-08-23 | 281 | 286 | 281 | 286 | 2,000 | 286 |
| 2002-08-22 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2002-08-21 | 285 | 285 | 275 | 275 | 9,000 | 275 |
| 2002-08-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-08-19 | 290 | 295 | 290 | 295 | 10,000 | 295 |
| 2002-08-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-08-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-08-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-06 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2002-08-05 | 295 | 296 | 295 | 295 | 3,000 | 295 |
| 2002-08-02 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2002-08-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-31 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-07-29 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-07-26 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 2002-07-25 | 329 | 329 | 320 | 320 | 5,000 | 320 |
| 2002-07-24 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-07-22 | 310 | 310 | 305 | 310 | 7,000 | 310 |
| 2002-07-19 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-07-18 | 329 | 329 | 319 | 319 | 3,000 | 319 |
| 2002-07-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-16 | 312 | 317 | 312 | 314 | 5,000 | 314 |
| 2002-07-15 | 341 | 341 | 331 | 331 | 11,000 | 331 |
| 2002-07-12 | 351 | 355 | 347 | 348 | 32,000 | 348 |
| 2002-07-11 | 330 | 339 | 329 | 331 | 646,000 | 331 |
| 2002-07-10 | 320 | 320 | 316 | 320 | 4,000 | 320 |
| 2002-07-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-05 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-07-04 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-07-03 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2002-07-02 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2002-07-01 | 320 | 320 | 312 | 312 | 2,000 | 312 |
| 2002-06-28 | 316 | 325 | 310 | 325 | 5,000 | 325 |
| 2002-06-26 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2002-06-25 | 325 | 325 | 316 | 316 | 3,000 | 316 |
| 2002-06-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-06-21 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-06-20 | 331 | 335 | 330 | 335 | 3,000 | 335 |
| 2002-06-19 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-06-17 | 332 | 334 | 332 | 334 | 3,000 | 334 |
| 2002-06-14 | 346 | 348 | 345 | 345 | 7,000 | 345 |
| 2002-06-13 | 340 | 346 | 340 | 346 | 9,000 | 346 |
| 2002-06-12 | 335 | 335 | 330 | 332 | 4,000 | 332 |
| 2002-06-07 | 335 | 335 | 332 | 335 | 8,000 | 335 |
| 2002-06-06 | 337 | 341 | 335 | 335 | 11,000 | 335 |
| 2002-06-05 | 342 | 342 | 331 | 336 | 16,000 | 336 |
| 2002-06-04 | 341 | 342 | 341 | 342 | 9,000 | 342 |
| 2002-06-03 | 340 | 343 | 340 | 343 | 8,000 | 343 |
| 2002-05-31 | 348 | 348 | 341 | 341 | 11,000 | 341 |
| 2002-05-30 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2002-05-29 | 356 | 357 | 345 | 345 | 10,000 | 345 |
| 2002-05-28 | 348 | 358 | 346 | 358 | 18,000 | 358 |
| 2002-05-27 | 343 | 349 | 342 | 349 | 14,000 | 349 |
| 2002-05-24 | 344 | 345 | 341 | 343 | 9,000 | 343 |
| 2002-05-23 | 349 | 350 | 344 | 344 | 16,000 | 344 |
| 2002-05-22 | 348 | 349 | 345 | 349 | 6,000 | 349 |
| 2002-05-21 | 355 | 355 | 350 | 350 | 9,000 | 350 |
| 2002-05-20 | 354 | 355 | 350 | 355 | 17,000 | 355 |
| 2002-05-17 | 355 | 360 | 351 | 357 | 20,000 | 357 |
| 2002-05-16 | 360 | 370 | 355 | 358 | 52,000 | 358 |
| 2002-05-15 | 360 | 399 | 360 | 362 | 145,000 | 362 |
| 2002-05-14 | 341 | 360 | 340 | 360 | 42,000 | 360 |
| 2002-05-13 | 325 | 340 | 325 | 330 | 12,000 | 330 |
| 2002-05-10 | 319 | 319 | 317 | 318 | 5,000 | 318 |
| 2002-05-09 | 322 | 325 | 317 | 319 | 20,000 | 319 |
| 2002-05-08 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2002-05-07 | 326 | 329 | 326 | 329 | 12,000 | 329 |
| 2002-05-02 | 348 | 348 | 330 | 331 | 76,000 | 331 |
| 2002-05-01 | 349 | 355 | 335 | 350 | 112,000 | 350 |
| 2002-04-30 | 272 | 319 | 272 | 319 | 68,000 | 319 |
| 2002-04-26 | 276 | 276 | 269 | 269 | 5,000 | 269 |
| 2002-04-25 | 268 | 272 | 268 | 272 | 4,000 | 272 |
| 2002-04-24 | 268 | 268 | 267 | 267 | 12,000 | 267 |
| 2002-04-23 | 270 | 270 | 268 | 268 | 6,000 | 268 |
| 2002-04-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2002-04-19 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-04-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-17 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-04-12 | 265 | 279 | 265 | 279 | 7,000 | 279 |
| 2002-04-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-04-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-04-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-04-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-05 | 276 | 280 | 270 | 270 | 4,000 | 270 |
| 2002-04-03 | 265 | 275 | 265 | 265 | 8,000 | 265 |
| 2002-04-01 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2002-03-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-03-26 | 280 | 280 | 272 | 272 | 11,000 | 272 |
| 2002-03-25 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2002-03-22 | 285 | 285 | 279 | 279 | 4,000 | 279 |
| 2002-03-20 | 281 | 285 | 280 | 285 | 7,000 | 285 |
| 2002-03-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-03-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-03-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-13 | 280 | 285 | 280 | 280 | 4,000 | 280 |
| 2002-03-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-03-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2002-03-08 | 272 | 272 | 265 | 265 | 8,000 | 265 |
| 2002-03-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-06 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2002-03-05 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2002-03-04 | 275 | 281 | 275 | 281 | 15,000 | 281 |
| 2002-03-01 | 270 | 275 | 270 | 273 | 4,000 | 273 |
| 2002-02-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-02-27 | 272 | 272 | 265 | 265 | 2,000 | 265 |
| 2002-02-26 | 260 | 275 | 260 | 275 | 5,000 | 275 |
| 2002-02-22 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 2002-02-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-14 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2002-02-13 | 241 | 245 | 241 | 245 | 3,000 | 245 |
| 2002-02-12 | 242 | 243 | 241 | 241 | 9,000 | 241 |
| 2002-02-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-06 | 243 | 243 | 240 | 240 | 5,000 | 240 |
| 2002-02-04 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-02-01 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-01-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-01-28 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2002-01-25 | 245 | 245 | 240 | 240 | 5,000 | 240 |
| 2002-01-24 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2002-01-23 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2002-01-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-01-21 | 259 | 259 | 249 | 249 | 2,000 | 249 |
| 2002-01-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-01-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-01-11 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2002-01-09 | 253 | 253 | 250 | 250 | 3,000 | 250 |
| 2002-01-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-01-07 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2002-01-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
分割・併合履歴 ： なし
