6382 トリニティ工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,657 | 1,670 | 1,640 | 1,640 | 19,000 | 1,640 |
| 2005-12-29 | 1,690 | 1,700 | 1,640 | 1,657 | 36,000 | 1,657 |
| 2005-12-28 | 1,739 | 1,739 | 1,670 | 1,720 | 25,000 | 1,720 |
| 2005-12-27 | 1,773 | 1,782 | 1,764 | 1,769 | 40,000 | 1,769 |
| 2005-12-26 | 1,790 | 1,790 | 1,750 | 1,770 | 89,000 | 1,770 |
| 2005-12-22 | 1,730 | 1,790 | 1,680 | 1,780 | 89,000 | 1,780 |
| 2005-12-21 | 1,719 | 1,738 | 1,620 | 1,738 | 124,000 | 1,738 |
| 2005-12-20 | 1,580 | 1,700 | 1,530 | 1,660 | 151,000 | 1,660 |
| 2005-12-19 | 1,600 | 1,665 | 1,495 | 1,580 | 206,000 | 1,580 |
| 2005-12-16 | 1,470 | 1,589 | 1,465 | 1,580 | 403,000 | 1,580 |
| 2005-12-15 | 1,296 | 1,390 | 1,296 | 1,389 | 332,000 | 1,389 |
| 2005-12-14 | 1,250 | 1,289 | 1,250 | 1,276 | 75,000 | 1,276 |
| 2005-12-13 | 1,211 | 1,248 | 1,210 | 1,246 | 66,000 | 1,246 |
| 2005-12-12 | 1,193 | 1,210 | 1,188 | 1,205 | 37,000 | 1,205 |
| 2005-12-09 | 1,151 | 1,193 | 1,151 | 1,193 | 48,000 | 1,193 |
| 2005-12-08 | 1,213 | 1,231 | 1,175 | 1,180 | 46,000 | 1,180 |
| 2005-12-07 | 1,267 | 1,280 | 1,231 | 1,231 | 45,000 | 1,231 |
| 2005-12-06 | 1,260 | 1,269 | 1,250 | 1,267 | 97,000 | 1,267 |
| 2005-12-05 | 1,240 | 1,250 | 1,232 | 1,249 | 76,000 | 1,249 |
| 2005-12-02 | 1,199 | 1,230 | 1,192 | 1,222 | 68,000 | 1,222 |
| 2005-12-01 | 1,200 | 1,219 | 1,190 | 1,200 | 50,000 | 1,200 |
| 2005-11-30 | 1,170 | 1,200 | 1,150 | 1,200 | 168,000 | 1,200 |
| 2005-11-29 | 1,100 | 1,136 | 1,100 | 1,136 | 73,000 | 1,136 |
| 2005-11-28 | 1,082 | 1,150 | 1,080 | 1,118 | 81,000 | 1,118 |
| 2005-11-25 | 1,074 | 1,080 | 1,072 | 1,075 | 11,000 | 1,075 |
| 2005-11-24 | 1,071 | 1,079 | 1,071 | 1,075 | 26,000 | 1,075 |
| 2005-11-22 | 1,088 | 1,088 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2005-11-21 | 1,090 | 1,100 | 1,070 | 1,090 | 29,000 | 1,090 |
| 2005-11-18 | 1,080 | 1,100 | 1,070 | 1,090 | 31,000 | 1,090 |
| 2005-11-17 | 1,049 | 1,070 | 1,030 | 1,070 | 11,000 | 1,070 |
| 2005-11-16 | 1,032 | 1,050 | 1,005 | 1,050 | 28,000 | 1,050 |
| 2005-11-15 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2005-11-14 | 1,090 | 1,090 | 1,080 | 1,088 | 8,000 | 1,088 |
| 2005-11-11 | 1,071 | 1,100 | 1,071 | 1,090 | 57,000 | 1,090 |
| 2005-11-10 | 1,099 | 1,110 | 1,090 | 1,091 | 42,000 | 1,091 |
| 2005-11-09 | 1,068 | 1,100 | 1,053 | 1,091 | 69,000 | 1,091 |
| 2005-11-08 | 1,082 | 1,088 | 1,070 | 1,088 | 26,000 | 1,088 |
| 2005-11-07 | 1,085 | 1,100 | 1,050 | 1,090 | 109,000 | 1,090 |
| 2005-11-04 | 1,050 | 1,100 | 1,050 | 1,088 | 69,000 | 1,088 |
| 2005-11-02 | 995 | 1,035 | 995 | 1,020 | 110,000 | 1,020 |
| 2005-11-01 | 961 | 970 | 955 | 955 | 33,000 | 955 |
| 2005-10-31 | 926 | 970 | 926 | 964 | 121,000 | 964 |
| 2005-10-28 | 909 | 919 | 909 | 916 | 17,000 | 916 |
| 2005-10-27 | 915 | 923 | 904 | 919 | 96,000 | 919 |
| 2005-10-26 | 886 | 939 | 886 | 921 | 169,000 | 921 |
| 2005-10-25 | 815 | 876 | 805 | 876 | 84,000 | 876 |
| 2005-10-24 | 800 | 815 | 800 | 815 | 16,000 | 815 |
| 2005-10-21 | 800 | 810 | 791 | 800 | 9,000 | 800 |
| 2005-10-20 | 814 | 815 | 814 | 815 | 6,000 | 815 |
| 2005-10-18 | 822 | 822 | 810 | 810 | 2,000 | 810 |
| 2005-10-17 | 813 | 825 | 813 | 825 | 28,000 | 825 |
| 2005-10-14 | 810 | 810 | 805 | 810 | 14,000 | 810 |
| 2005-10-13 | 812 | 812 | 810 | 810 | 6,000 | 810 |
| 2005-10-12 | 813 | 813 | 810 | 810 | 14,000 | 810 |
| 2005-10-11 | 811 | 813 | 805 | 813 | 15,000 | 813 |
| 2005-10-07 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 2005-10-06 | 809 | 809 | 794 | 801 | 11,000 | 801 |
| 2005-10-05 | 809 | 810 | 809 | 810 | 8,000 | 810 |
| 2005-10-04 | 796 | 809 | 796 | 809 | 13,000 | 809 |
| 2005-10-03 | 795 | 795 | 794 | 794 | 4,000 | 794 |
| 2005-09-30 | 800 | 800 | 790 | 790 | 16,000 | 790 |
| 2005-09-29 | 809 | 809 | 800 | 800 | 12,000 | 800 |
| 2005-09-28 | 814 | 814 | 794 | 810 | 22,000 | 810 |
| 2005-09-27 | 811 | 811 | 800 | 810 | 19,000 | 810 |
| 2005-09-26 | 814 | 814 | 810 | 810 | 8,000 | 810 |
| 2005-09-22 | 806 | 810 | 780 | 810 | 43,000 | 810 |
| 2005-09-21 | 780 | 814 | 780 | 807 | 45,000 | 807 |
| 2005-09-20 | 764 | 790 | 763 | 780 | 43,000 | 780 |
| 2005-09-16 | 760 | 760 | 755 | 755 | 9,000 | 755 |
| 2005-09-15 | 756 | 756 | 756 | 756 | 22,000 | 756 |
| 2005-09-14 | 766 | 766 | 749 | 749 | 8,000 | 749 |
| 2005-09-13 | 768 | 768 | 767 | 767 | 6,000 | 767 |
| 2005-09-12 | 755 | 758 | 750 | 758 | 12,000 | 758 |
| 2005-09-09 | 750 | 765 | 750 | 755 | 22,000 | 755 |
| 2005-09-08 | 750 | 750 | 745 | 745 | 9,000 | 745 |
| 2005-09-07 | 750 | 750 | 745 | 750 | 19,000 | 750 |
| 2005-09-06 | 745 | 748 | 745 | 746 | 8,000 | 746 |
| 2005-09-05 | 745 | 746 | 741 | 745 | 12,000 | 745 |
| 2005-09-02 | 750 | 750 | 745 | 746 | 10,000 | 746 |
| 2005-09-01 | 760 | 760 | 740 | 745 | 7,000 | 745 |
| 2005-08-31 | 756 | 765 | 750 | 750 | 19,000 | 750 |
| 2005-08-30 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2005-08-29 | 750 | 750 | 740 | 740 | 23,000 | 740 |
| 2005-08-26 | 752 | 755 | 740 | 740 | 16,000 | 740 |
| 2005-08-25 | 749 | 753 | 741 | 741 | 13,000 | 741 |
| 2005-08-24 | 751 | 751 | 741 | 750 | 7,000 | 750 |
| 2005-08-23 | 751 | 751 | 751 | 751 | 24,000 | 751 |
| 2005-08-22 | 736 | 745 | 736 | 745 | 28,000 | 745 |
| 2005-08-19 | 748 | 748 | 732 | 732 | 7,000 | 732 |
| 2005-08-18 | 737 | 750 | 733 | 745 | 19,000 | 745 |
| 2005-08-17 | 740 | 747 | 739 | 747 | 9,000 | 747 |
| 2005-08-16 | 750 | 750 | 745 | 750 | 18,000 | 750 |
| 2005-08-15 | 750 | 750 | 746 | 750 | 3,000 | 750 |
| 2005-08-12 | 750 | 755 | 745 | 750 | 14,000 | 750 |
| 2005-08-11 | 750 | 750 | 745 | 750 | 5,000 | 750 |
| 2005-08-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-08-09 | 755 | 760 | 750 | 750 | 8,000 | 750 |
| 2005-08-08 | 750 | 755 | 730 | 755 | 17,000 | 755 |
| 2005-08-05 | 741 | 750 | 721 | 740 | 15,000 | 740 |
| 2005-08-04 | 780 | 785 | 710 | 710 | 39,000 | 710 |
| 2005-08-03 | 750 | 780 | 750 | 780 | 76,000 | 780 |
| 2005-08-02 | 753 | 758 | 741 | 743 | 47,000 | 743 |
| 2005-08-01 | 750 | 759 | 749 | 750 | 25,000 | 750 |
| 2005-07-29 | 755 | 755 | 745 | 750 | 13,000 | 750 |
| 2005-07-28 | 740 | 750 | 740 | 750 | 15,000 | 750 |
| 2005-07-27 | 734 | 741 | 734 | 740 | 11,000 | 740 |
| 2005-07-26 | 734 | 734 | 730 | 730 | 6,000 | 730 |
| 2005-07-25 | 731 | 735 | 731 | 734 | 9,000 | 734 |
| 2005-07-22 | 725 | 730 | 725 | 730 | 25,000 | 730 |
| 2005-07-21 | 726 | 735 | 721 | 725 | 18,000 | 725 |
| 2005-07-20 | 725 | 735 | 719 | 725 | 20,000 | 725 |
| 2005-07-19 | 730 | 730 | 720 | 725 | 15,000 | 725 |
| 2005-07-15 | 720 | 729 | 720 | 725 | 38,000 | 725 |
| 2005-07-14 | 700 | 717 | 699 | 715 | 49,000 | 715 |
| 2005-07-13 | 693 | 700 | 693 | 700 | 27,000 | 700 |
| 2005-07-12 | 694 | 703 | 690 | 691 | 26,000 | 691 |
| 2005-07-11 | 695 | 702 | 694 | 695 | 15,000 | 695 |
| 2005-07-08 | 697 | 709 | 697 | 703 | 36,000 | 703 |
| 2005-07-07 | 702 | 702 | 684 | 686 | 22,000 | 686 |
| 2005-07-06 | 700 | 702 | 700 | 702 | 16,000 | 702 |
| 2005-07-05 | 692 | 705 | 690 | 690 | 16,000 | 690 |
| 2005-07-04 | 690 | 705 | 690 | 705 | 17,000 | 705 |
| 2005-07-01 | 700 | 700 | 685 | 688 | 19,000 | 688 |
| 2005-06-30 | 680 | 694 | 680 | 694 | 19,000 | 694 |
| 2005-06-29 | 674 | 675 | 670 | 670 | 18,000 | 670 |
| 2005-06-28 | 659 | 673 | 659 | 670 | 39,000 | 670 |
| 2005-06-27 | 649 | 655 | 649 | 652 | 15,000 | 652 |
| 2005-06-24 | 640 | 649 | 640 | 640 | 42,000 | 640 |
| 2005-06-23 | 646 | 650 | 640 | 640 | 39,000 | 640 |
| 2005-06-22 | 640 | 641 | 640 | 640 | 13,000 | 640 |
| 2005-06-21 | 647 | 652 | 640 | 640 | 29,000 | 640 |
| 2005-06-20 | 656 | 659 | 649 | 649 | 32,000 | 649 |
| 2005-06-17 | 655 | 663 | 652 | 656 | 44,000 | 656 |
| 2005-06-16 | 669 | 670 | 653 | 653 | 24,000 | 653 |
| 2005-06-15 | 679 | 679 | 664 | 670 | 10,000 | 670 |
| 2005-06-14 | 656 | 679 | 656 | 679 | 21,000 | 679 |
| 2005-06-13 | 656 | 663 | 651 | 655 | 24,000 | 655 |
| 2005-06-10 | 661 | 662 | 651 | 651 | 27,000 | 651 |
| 2005-06-09 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-06-08 | 670 | 670 | 661 | 661 | 6,000 | 661 |
| 2005-06-07 | 675 | 675 | 665 | 670 | 18,000 | 670 |
| 2005-06-06 | 678 | 678 | 670 | 670 | 14,000 | 670 |
| 2005-06-03 | 680 | 680 | 675 | 675 | 5,000 | 675 |
| 2005-06-02 | 679 | 680 | 677 | 677 | 10,000 | 677 |
| 2005-06-01 | 659 | 670 | 650 | 660 | 49,000 | 660 |
| 2005-05-31 | 696 | 696 | 676 | 680 | 23,000 | 680 |
| 2005-05-30 | 695 | 704 | 691 | 697 | 12,000 | 697 |
| 2005-05-27 | 710 | 711 | 710 | 710 | 30,000 | 710 |
| 2005-05-26 | 701 | 710 | 700 | 710 | 22,000 | 710 |
| 2005-05-25 | 728 | 728 | 711 | 711 | 9,000 | 711 |
| 2005-05-24 | 725 | 730 | 717 | 730 | 23,000 | 730 |
| 2005-05-23 | 735 | 746 | 715 | 745 | 32,000 | 745 |
| 2005-05-20 | 707 | 730 | 707 | 730 | 14,000 | 730 |
| 2005-05-19 | 691 | 705 | 690 | 705 | 6,000 | 705 |
| 2005-05-18 | 719 | 719 | 680 | 680 | 11,000 | 680 |
| 2005-05-17 | 730 | 735 | 700 | 720 | 19,000 | 720 |
| 2005-05-16 | 790 | 790 | 740 | 750 | 48,000 | 750 |
| 2005-05-13 | 790 | 790 | 770 | 790 | 37,000 | 790 |
| 2005-05-12 | 780 | 790 | 775 | 785 | 65,000 | 785 |
| 2005-05-11 | 756 | 772 | 755 | 771 | 56,000 | 771 |
| 2005-05-10 | 755 | 770 | 750 | 751 | 38,000 | 751 |
| 2005-05-09 | 748 | 759 | 745 | 759 | 40,000 | 759 |
| 2005-05-06 | 751 | 758 | 747 | 750 | 32,000 | 750 |
| 2005-05-02 | 750 | 755 | 746 | 748 | 17,000 | 748 |
| 2005-04-28 | 730 | 755 | 730 | 745 | 28,000 | 745 |
| 2005-04-27 | 735 | 744 | 730 | 735 | 26,000 | 735 |
| 2005-04-26 | 780 | 789 | 735 | 745 | 105,000 | 745 |
| 2005-04-25 | 660 | 760 | 660 | 760 | 176,000 | 760 |
| 2005-04-22 | 660 | 668 | 660 | 660 | 13,000 | 660 |
| 2005-04-21 | 665 | 665 | 642 | 648 | 31,000 | 648 |
| 2005-04-20 | 671 | 690 | 670 | 670 | 29,000 | 670 |
| 2005-04-19 | 670 | 680 | 669 | 669 | 7,000 | 669 |
| 2005-04-18 | 680 | 680 | 660 | 670 | 50,000 | 670 |
| 2005-04-15 | 699 | 710 | 691 | 710 | 30,000 | 710 |
| 2005-04-14 | 719 | 719 | 701 | 717 | 14,000 | 717 |
| 2005-04-13 | 696 | 729 | 690 | 725 | 45,000 | 725 |
| 2005-04-12 | 690 | 710 | 690 | 691 | 15,000 | 691 |
| 2005-04-11 | 715 | 715 | 710 | 710 | 5,000 | 710 |
| 2005-04-08 | 714 | 720 | 714 | 720 | 22,000 | 720 |
| 2005-04-07 | 700 | 719 | 700 | 719 | 14,000 | 719 |
| 2005-04-06 | 720 | 720 | 701 | 701 | 16,000 | 701 |
| 2005-04-05 | 714 | 722 | 695 | 715 | 79,000 | 715 |
| 2005-04-04 | 710 | 722 | 700 | 722 | 26,000 | 722 |
| 2005-04-01 | 704 | 729 | 700 | 715 | 132,000 | 715 |
| 2005-03-31 | 703 | 708 | 683 | 708 | 16,000 | 708 |
| 2005-03-30 | 678 | 710 | 678 | 710 | 77,000 | 710 |
| 2005-03-29 | 693 | 693 | 680 | 680 | 34,000 | 680 |
| 2005-03-28 | 675 | 689 | 670 | 689 | 37,000 | 689 |
| 2005-03-25 | 685 | 685 | 670 | 672 | 14,000 | 672 |
| 2005-03-24 | 686 | 690 | 672 | 690 | 26,000 | 690 |
| 2005-03-23 | 681 | 698 | 671 | 680 | 69,000 | 680 |
| 2005-03-22 | 657 | 681 | 652 | 681 | 94,000 | 681 |
| 2005-03-18 | 646 | 650 | 643 | 650 | 44,000 | 650 |
| 2005-03-17 | 645 | 650 | 643 | 643 | 20,000 | 643 |
| 2005-03-16 | 648 | 650 | 643 | 643 | 18,000 | 643 |
| 2005-03-15 | 650 | 650 | 640 | 643 | 27,000 | 643 |
| 2005-03-14 | 639 | 650 | 638 | 640 | 29,000 | 640 |
| 2005-03-11 | 638 | 639 | 627 | 639 | 24,000 | 639 |
| 2005-03-10 | 630 | 638 | 625 | 638 | 41,000 | 638 |
| 2005-03-09 | 635 | 635 | 625 | 630 | 3,000 | 630 |
| 2005-03-08 | 639 | 639 | 630 | 630 | 8,000 | 630 |
| 2005-03-07 | 625 | 640 | 625 | 639 | 49,000 | 639 |
| 2005-03-04 | 625 | 625 | 618 | 618 | 3,000 | 618 |
| 2005-03-03 | 621 | 621 | 608 | 615 | 9,000 | 615 |
| 2005-03-02 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 2005-03-01 | 616 | 625 | 610 | 625 | 15,000 | 625 |
| 2005-02-28 | 618 | 618 | 608 | 610 | 10,000 | 610 |
| 2005-02-25 | 622 | 622 | 610 | 618 | 33,000 | 618 |
| 2005-02-24 | 630 | 630 | 624 | 624 | 7,000 | 624 |
| 2005-02-23 | 622 | 634 | 622 | 634 | 11,000 | 634 |
| 2005-02-22 | 632 | 635 | 625 | 635 | 4,000 | 635 |
| 2005-02-21 | 640 | 648 | 630 | 632 | 26,000 | 632 |
| 2005-02-18 | 616 | 639 | 616 | 639 | 21,000 | 639 |
| 2005-02-17 | 620 | 620 | 608 | 619 | 7,000 | 619 |
| 2005-02-16 | 631 | 637 | 621 | 630 | 11,000 | 630 |
| 2005-02-15 | 629 | 631 | 625 | 630 | 16,000 | 630 |
| 2005-02-14 | 631 | 640 | 618 | 629 | 16,000 | 629 |
| 2005-02-10 | 640 | 640 | 627 | 627 | 13,000 | 627 |
| 2005-02-09 | 635 | 645 | 631 | 640 | 12,000 | 640 |
| 2005-02-08 | 640 | 641 | 630 | 635 | 25,000 | 635 |
| 2005-02-07 | 657 | 665 | 645 | 660 | 48,000 | 660 |
| 2005-02-04 | 606 | 644 | 606 | 644 | 90,000 | 644 |
| 2005-02-03 | 605 | 605 | 595 | 604 | 22,000 | 604 |
| 2005-02-02 | 599 | 612 | 593 | 605 | 27,000 | 605 |
| 2005-02-01 | 599 | 600 | 590 | 592 | 17,000 | 592 |
| 2005-01-31 | 582 | 586 | 566 | 578 | 27,000 | 578 |
| 2005-01-28 | 589 | 599 | 586 | 586 | 22,000 | 586 |
| 2005-01-27 | 590 | 600 | 571 | 599 | 34,000 | 599 |
| 2005-01-26 | 596 | 605 | 590 | 592 | 32,000 | 592 |
| 2005-01-25 | 610 | 610 | 596 | 596 | 22,000 | 596 |
| 2005-01-24 | 602 | 618 | 598 | 618 | 20,000 | 618 |
| 2005-01-21 | 606 | 615 | 602 | 602 | 17,000 | 602 |
| 2005-01-20 | 626 | 626 | 601 | 625 | 30,000 | 625 |
| 2005-01-19 | 620 | 636 | 620 | 629 | 46,000 | 629 |
| 2005-01-18 | 640 | 685 | 617 | 630 | 171,000 | 630 |
| 2005-01-17 | 620 | 640 | 609 | 630 | 155,000 | 630 |
| 2005-01-14 | 570 | 599 | 561 | 599 | 76,000 | 599 |
| 2005-01-13 | 570 | 590 | 565 | 570 | 49,000 | 570 |
| 2005-01-12 | 549 | 575 | 549 | 569 | 67,000 | 569 |
| 2005-01-11 | 526 | 550 | 526 | 549 | 21,000 | 549 |
| 2005-01-07 | 523 | 524 | 520 | 521 | 41,000 | 521 |
| 2005-01-06 | 507 | 522 | 506 | 522 | 43,000 | 522 |
| 2005-01-05 | 517 | 517 | 510 | 510 | 21,000 | 510 |
| 2005-01-04 | 502 | 511 | 501 | 508 | 11,000 | 508 |
分割・併合履歴 ： なし
