6382 トリニティ工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 260 | 257 | 257 | 3,000 | 257 |
| 2003-12-29 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2003-12-26 | 262 | 262 | 255 | 255 | 6,000 | 255 |
| 2003-12-25 | 258 | 258 | 258 | 258 | 7,000 | 258 |
| 2003-12-24 | 258 | 258 | 258 | 258 | 9,000 | 258 |
| 2003-12-22 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2003-12-19 | 258 | 258 | 258 | 258 | 11,000 | 258 |
| 2003-12-18 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2003-12-15 | 258 | 265 | 258 | 265 | 9,000 | 265 |
| 2003-12-12 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2003-12-11 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2003-12-10 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2003-12-09 | 256 | 260 | 256 | 260 | 10,000 | 260 |
| 2003-12-08 | 257 | 257 | 255 | 256 | 5,000 | 256 |
| 2003-12-05 | 256 | 256 | 256 | 256 | 10,000 | 256 |
| 2003-12-04 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2003-12-03 | 260 | 260 | 253 | 253 | 3,000 | 253 |
| 2003-12-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-28 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 2003-11-26 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2003-11-25 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2003-11-21 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 2003-11-20 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2003-11-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-11-18 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2003-11-17 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2003-11-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-12 | 255 | 256 | 255 | 255 | 3,000 | 255 |
| 2003-11-11 | 256 | 256 | 254 | 254 | 8,000 | 254 |
| 2003-11-10 | 251 | 257 | 251 | 257 | 3,000 | 257 |
| 2003-11-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-06 | 265 | 271 | 265 | 265 | 8,000 | 265 |
| 2003-11-05 | 262 | 263 | 261 | 263 | 5,000 | 263 |
| 2003-11-04 | 270 | 273 | 265 | 265 | 12,000 | 265 |
| 2003-10-31 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 2003-10-30 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2003-10-28 | 266 | 266 | 265 | 265 | 6,000 | 265 |
| 2003-10-27 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2003-10-24 | 265 | 265 | 260 | 260 | 13,000 | 260 |
| 2003-10-23 | 271 | 271 | 266 | 266 | 17,000 | 266 |
| 2003-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-10-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-10-20 | 267 | 270 | 267 | 270 | 4,000 | 270 |
| 2003-10-17 | 274 | 274 | 266 | 266 | 18,000 | 266 |
| 2003-10-16 | 274 | 274 | 273 | 273 | 8,000 | 273 |
| 2003-10-15 | 271 | 273 | 270 | 273 | 4,000 | 273 |
| 2003-10-14 | 275 | 275 | 272 | 275 | 10,000 | 275 |
| 2003-10-10 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2003-10-07 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 2003-10-06 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2003-10-02 | 270 | 270 | 260 | 260 | 12,000 | 260 |
| 2003-09-29 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-09-26 | 274 | 274 | 270 | 270 | 10,000 | 270 |
| 2003-09-25 | 275 | 275 | 270 | 270 | 15,000 | 270 |
| 2003-09-24 | 274 | 274 | 272 | 272 | 4,000 | 272 |
| 2003-09-22 | 274 | 277 | 274 | 277 | 6,000 | 277 |
| 2003-09-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-09-18 | 271 | 272 | 271 | 271 | 9,000 | 271 |
| 2003-09-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-09-16 | 273 | 273 | 270 | 270 | 11,000 | 270 |
| 2003-09-12 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2003-09-10 | 270 | 272 | 270 | 272 | 2,000 | 272 |
| 2003-09-09 | 273 | 273 | 268 | 270 | 13,000 | 270 |
| 2003-09-08 | 266 | 273 | 266 | 273 | 7,000 | 273 |
| 2003-09-05 | 266 | 266 | 265 | 265 | 10,000 | 265 |
| 2003-09-04 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2003-09-03 | 266 | 267 | 266 | 267 | 3,000 | 267 |
| 2003-09-02 | 274 | 275 | 274 | 275 | 6,000 | 275 |
| 2003-09-01 | 274 | 274 | 266 | 267 | 4,000 | 267 |
| 2003-08-29 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2003-08-28 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2003-08-27 | 277 | 277 | 266 | 266 | 11,000 | 266 |
| 2003-08-26 | 269 | 269 | 266 | 266 | 5,000 | 266 |
| 2003-08-25 | 269 | 271 | 269 | 271 | 6,000 | 271 |
| 2003-08-22 | 267 | 267 | 265 | 265 | 12,000 | 265 |
| 2003-08-21 | 269 | 270 | 266 | 266 | 4,000 | 266 |
| 2003-08-20 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 2003-08-19 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-08-18 | 265 | 265 | 263 | 263 | 6,000 | 263 |
| 2003-08-15 | 263 | 263 | 261 | 261 | 6,000 | 261 |
| 2003-08-14 | 268 | 268 | 264 | 264 | 3,000 | 264 |
| 2003-08-12 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-08-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-08-07 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2003-08-06 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2003-08-05 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2003-08-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-08-01 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-07-31 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-07-30 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2003-07-29 | 269 | 278 | 268 | 278 | 16,000 | 278 |
| 2003-07-28 | 270 | 270 | 269 | 269 | 8,000 | 269 |
| 2003-07-25 | 273 | 273 | 270 | 270 | 10,000 | 270 |
| 2003-07-24 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2003-07-23 | 271 | 271 | 271 | 271 | 13,000 | 271 |
| 2003-07-22 | 274 | 279 | 274 | 279 | 9,000 | 279 |
| 2003-07-18 | 279 | 279 | 271 | 274 | 5,000 | 274 |
| 2003-07-17 | 271 | 279 | 271 | 279 | 24,000 | 279 |
| 2003-07-16 | 278 | 278 | 271 | 271 | 12,000 | 271 |
| 2003-07-15 | 275 | 275 | 273 | 273 | 6,000 | 273 |
| 2003-07-14 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2003-07-11 | 277 | 277 | 270 | 270 | 23,000 | 270 |
| 2003-07-10 | 270 | 271 | 270 | 270 | 13,000 | 270 |
| 2003-07-09 | 270 | 275 | 270 | 272 | 7,000 | 272 |
| 2003-07-08 | 271 | 272 | 270 | 270 | 9,000 | 270 |
| 2003-07-07 | 270 | 270 | 266 | 270 | 16,000 | 270 |
| 2003-07-04 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2003-07-03 | 275 | 275 | 275 | 275 | 14,000 | 275 |
| 2003-07-02 | 275 | 276 | 270 | 273 | 16,000 | 273 |
| 2003-07-01 | 270 | 270 | 268 | 270 | 8,000 | 270 |
| 2003-06-30 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2003-06-27 | 268 | 268 | 264 | 264 | 32,000 | 264 |
| 2003-06-26 | 264 | 265 | 264 | 265 | 6,000 | 265 |
| 2003-06-25 | 270 | 270 | 258 | 264 | 23,000 | 264 |
| 2003-06-24 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2003-06-23 | 269 | 269 | 266 | 266 | 10,000 | 266 |
| 2003-06-20 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2003-06-19 | 267 | 272 | 265 | 269 | 32,000 | 269 |
| 2003-06-18 | 265 | 267 | 261 | 264 | 14,000 | 264 |
| 2003-06-17 | 265 | 268 | 265 | 268 | 8,000 | 268 |
| 2003-06-16 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2003-06-13 | 270 | 271 | 266 | 266 | 10,000 | 266 |
| 2003-06-12 | 275 | 275 | 274 | 275 | 9,000 | 275 |
| 2003-06-11 | 273 | 275 | 273 | 275 | 6,000 | 275 |
| 2003-06-10 | 272 | 273 | 271 | 273 | 9,000 | 273 |
| 2003-06-09 | 273 | 273 | 268 | 268 | 8,000 | 268 |
| 2003-06-06 | 267 | 270 | 267 | 270 | 14,000 | 270 |
| 2003-06-05 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 2003-06-04 | 263 | 264 | 262 | 264 | 30,000 | 264 |
| 2003-06-03 | 263 | 263 | 261 | 263 | 13,000 | 263 |
| 2003-06-02 | 261 | 263 | 259 | 263 | 33,000 | 263 |
| 2003-05-30 | 260 | 260 | 257 | 259 | 16,000 | 259 |
| 2003-05-29 | 259 | 260 | 256 | 260 | 8,000 | 260 |
| 2003-05-28 | 255 | 256 | 254 | 255 | 27,000 | 255 |
| 2003-05-27 | 255 | 256 | 255 | 255 | 15,000 | 255 |
| 2003-05-26 | 265 | 268 | 257 | 257 | 9,000 | 257 |
| 2003-05-23 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 2003-05-22 | 255 | 260 | 255 | 260 | 9,000 | 260 |
| 2003-05-21 | 259 | 259 | 255 | 255 | 4,000 | 255 |
| 2003-05-20 | 253 | 257 | 253 | 255 | 13,000 | 255 |
| 2003-05-19 | 263 | 263 | 252 | 253 | 27,000 | 253 |
| 2003-05-16 | 266 | 266 | 262 | 262 | 12,000 | 262 |
| 2003-05-15 | 264 | 268 | 263 | 268 | 29,000 | 268 |
| 2003-05-14 | 277 | 277 | 262 | 262 | 21,000 | 262 |
| 2003-05-13 | 280 | 280 | 275 | 276 | 7,000 | 276 |
| 2003-05-12 | 279 | 279 | 275 | 275 | 9,000 | 275 |
| 2003-05-09 | 271 | 275 | 271 | 275 | 5,000 | 275 |
| 2003-05-08 | 273 | 273 | 270 | 270 | 7,000 | 270 |
| 2003-05-07 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-05-06 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2003-05-02 | 262 | 270 | 261 | 270 | 18,000 | 270 |
| 2003-05-01 | 262 | 268 | 262 | 268 | 2,000 | 268 |
| 2003-04-30 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 2003-04-28 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2003-04-25 | 265 | 273 | 265 | 273 | 10,000 | 273 |
| 2003-04-24 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 2003-04-23 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-04-22 | 265 | 265 | 260 | 264 | 15,000 | 264 |
| 2003-04-21 | 268 | 270 | 265 | 270 | 7,000 | 270 |
| 2003-04-18 | 264 | 269 | 264 | 268 | 14,000 | 268 |
| 2003-04-17 | 260 | 263 | 260 | 262 | 3,000 | 262 |
| 2003-04-15 | 254 | 260 | 253 | 255 | 7,000 | 255 |
| 2003-04-14 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2003-04-11 | 256 | 259 | 253 | 253 | 5,000 | 253 |
| 2003-04-10 | 256 | 256 | 254 | 254 | 6,000 | 254 |
| 2003-04-09 | 256 | 256 | 253 | 256 | 8,000 | 256 |
| 2003-04-08 | 261 | 261 | 255 | 256 | 8,000 | 256 |
| 2003-04-07 | 252 | 256 | 250 | 256 | 18,000 | 256 |
| 2003-04-04 | 254 | 255 | 254 | 254 | 7,000 | 254 |
| 2003-04-03 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2003-04-02 | 256 | 256 | 252 | 252 | 7,000 | 252 |
| 2003-04-01 | 256 | 256 | 255 | 255 | 7,000 | 255 |
| 2003-03-31 | 258 | 258 | 256 | 256 | 4,000 | 256 |
| 2003-03-28 | 261 | 261 | 256 | 258 | 3,000 | 258 |
| 2003-03-27 | 262 | 266 | 261 | 261 | 7,000 | 261 |
| 2003-03-26 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2003-03-25 | 271 | 271 | 263 | 265 | 11,000 | 265 |
| 2003-03-24 | 275 | 275 | 270 | 272 | 5,000 | 272 |
| 2003-03-20 | 265 | 265 | 260 | 265 | 9,000 | 265 |
| 2003-03-19 | 269 | 269 | 265 | 265 | 5,000 | 265 |
| 2003-03-18 | 260 | 267 | 260 | 265 | 16,000 | 265 |
| 2003-03-17 | 264 | 264 | 252 | 253 | 15,000 | 253 |
| 2003-03-14 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 2003-03-13 | 262 | 272 | 262 | 272 | 8,000 | 272 |
| 2003-03-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-11 | 252 | 265 | 252 | 253 | 13,000 | 253 |
| 2003-03-10 | 279 | 279 | 261 | 261 | 9,000 | 261 |
| 2003-03-07 | 277 | 281 | 277 | 280 | 4,000 | 280 |
| 2003-03-06 | 285 | 285 | 281 | 281 | 7,000 | 281 |
| 2003-03-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-03-04 | 288 | 288 | 283 | 283 | 14,000 | 283 |
| 2003-03-03 | 283 | 285 | 283 | 285 | 3,000 | 285 |
| 2003-02-28 | 286 | 286 | 282 | 282 | 13,000 | 282 |
| 2003-02-26 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2003-02-25 | 290 | 290 | 286 | 286 | 7,000 | 286 |
| 2003-02-24 | 290 | 292 | 290 | 290 | 4,000 | 290 |
| 2003-02-21 | 291 | 292 | 290 | 290 | 4,000 | 290 |
| 2003-02-20 | 300 | 300 | 294 | 294 | 10,000 | 294 |
| 2003-02-19 | 308 | 309 | 302 | 302 | 9,000 | 302 |
| 2003-02-18 | 304 | 304 | 300 | 304 | 10,000 | 304 |
| 2003-02-17 | 293 | 301 | 293 | 300 | 31,000 | 300 |
| 2003-02-14 | 287 | 290 | 286 | 288 | 10,000 | 288 |
| 2003-02-13 | 285 | 285 | 280 | 285 | 11,000 | 285 |
| 2003-02-12 | 279 | 285 | 279 | 285 | 7,000 | 285 |
| 2003-02-10 | 273 | 275 | 272 | 275 | 7,000 | 275 |
| 2003-02-07 | 272 | 272 | 271 | 271 | 5,000 | 271 |
| 2003-02-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-02-05 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2003-02-04 | 274 | 276 | 271 | 276 | 6,000 | 276 |
| 2003-02-03 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-01-31 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 2003-01-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-01-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-01-27 | 291 | 291 | 285 | 285 | 6,000 | 285 |
| 2003-01-24 | 281 | 281 | 280 | 281 | 9,000 | 281 |
| 2003-01-23 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2003-01-22 | 294 | 294 | 285 | 285 | 9,000 | 285 |
| 2003-01-21 | 280 | 290 | 280 | 290 | 10,000 | 290 |
| 2003-01-20 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 2003-01-17 | 277 | 281 | 277 | 281 | 3,000 | 281 |
| 2003-01-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-01-15 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2003-01-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-01-10 | 270 | 275 | 269 | 269 | 8,000 | 269 |
| 2003-01-09 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 2003-01-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-01-07 | 281 | 281 | 276 | 276 | 5,000 | 276 |
| 2003-01-06 | 270 | 271 | 270 | 271 | 2,000 | 271 |
分割・併合履歴 ： なし
