6382 トリニティ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2007-12-27 | 670 | 671 | 661 | 661 | 7,000 | 661 |
| 2007-12-26 | 670 | 677 | 670 | 677 | 2,000 | 677 |
| 2007-12-25 | 690 | 690 | 660 | 660 | 10,000 | 660 |
| 2007-12-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-12-20 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 2007-12-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-12-18 | 666 | 670 | 665 | 670 | 6,000 | 670 |
| 2007-12-17 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-12-14 | 697 | 697 | 680 | 681 | 14,000 | 681 |
| 2007-12-13 | 700 | 710 | 700 | 700 | 8,000 | 700 |
| 2007-12-12 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 2007-12-11 | 699 | 705 | 699 | 700 | 7,000 | 700 |
| 2007-12-10 | 702 | 702 | 683 | 685 | 10,000 | 685 |
| 2007-12-07 | 669 | 695 | 669 | 695 | 14,000 | 695 |
| 2007-12-06 | 665 | 670 | 660 | 670 | 8,000 | 670 |
| 2007-12-04 | 709 | 709 | 650 | 650 | 14,000 | 650 |
| 2007-12-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-11-30 | 648 | 691 | 648 | 691 | 48,000 | 691 |
| 2007-11-29 | 650 | 650 | 645 | 648 | 9,000 | 648 |
| 2007-11-28 | 650 | 650 | 636 | 636 | 5,000 | 636 |
| 2007-11-27 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2007-11-26 | 656 | 660 | 650 | 650 | 7,000 | 650 |
| 2007-11-22 | 659 | 660 | 652 | 654 | 15,000 | 654 |
| 2007-11-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-11-20 | 670 | 670 | 650 | 670 | 5,000 | 670 |
| 2007-11-19 | 671 | 671 | 670 | 670 | 9,000 | 670 |
| 2007-11-16 | 681 | 681 | 670 | 670 | 10,000 | 670 |
| 2007-11-15 | 679 | 680 | 670 | 670 | 13,000 | 670 |
| 2007-11-14 | 682 | 686 | 675 | 675 | 11,000 | 675 |
| 2007-11-13 | 699 | 700 | 678 | 678 | 4,000 | 678 |
| 2007-11-12 | 685 | 685 | 675 | 675 | 3,000 | 675 |
| 2007-11-09 | 700 | 700 | 680 | 700 | 22,000 | 700 |
| 2007-11-08 | 700 | 719 | 695 | 710 | 19,000 | 710 |
| 2007-11-07 | 802 | 802 | 735 | 735 | 15,000 | 735 |
| 2007-11-06 | 780 | 795 | 780 | 795 | 3,000 | 795 |
| 2007-11-05 | 796 | 800 | 780 | 790 | 7,000 | 790 |
| 2007-11-02 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 2007-11-01 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2007-10-31 | 795 | 795 | 790 | 790 | 4,000 | 790 |
| 2007-10-30 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 2007-10-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-10-26 | 810 | 810 | 802 | 802 | 8,000 | 802 |
| 2007-10-25 | 806 | 806 | 804 | 804 | 9,000 | 804 |
| 2007-10-24 | 806 | 806 | 805 | 805 | 2,000 | 805 |
| 2007-10-23 | 809 | 809 | 800 | 800 | 6,000 | 800 |
| 2007-10-19 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2007-10-18 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2007-10-17 | 800 | 801 | 799 | 801 | 15,000 | 801 |
| 2007-10-16 | 811 | 811 | 811 | 811 | 6,000 | 811 |
| 2007-10-15 | 802 | 845 | 802 | 831 | 12,000 | 831 |
| 2007-10-12 | 815 | 815 | 800 | 800 | 4,000 | 800 |
| 2007-10-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-10-10 | 834 | 834 | 821 | 821 | 3,000 | 821 |
| 2007-10-09 | 830 | 834 | 830 | 834 | 11,000 | 834 |
| 2007-10-05 | 814 | 814 | 810 | 810 | 4,000 | 810 |
| 2007-10-04 | 815 | 820 | 810 | 814 | 12,000 | 814 |
| 2007-10-03 | 820 | 820 | 815 | 816 | 7,000 | 816 |
| 2007-10-02 | 835 | 835 | 818 | 818 | 5,000 | 818 |
| 2007-10-01 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2007-09-28 | 825 | 830 | 825 | 825 | 10,000 | 825 |
| 2007-09-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-09-26 | 810 | 810 | 790 | 800 | 10,000 | 800 |
| 2007-09-21 | 820 | 820 | 805 | 810 | 7,000 | 810 |
| 2007-09-20 | 801 | 808 | 800 | 800 | 5,000 | 800 |
| 2007-09-19 | 805 | 808 | 805 | 808 | 4,000 | 808 |
| 2007-09-18 | 815 | 815 | 805 | 805 | 4,000 | 805 |
| 2007-09-14 | 800 | 805 | 800 | 805 | 9,000 | 805 |
| 2007-09-13 | 803 | 805 | 803 | 805 | 4,000 | 805 |
| 2007-09-12 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 2007-09-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-09-10 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2007-09-07 | 805 | 805 | 797 | 800 | 10,000 | 800 |
| 2007-09-06 | 804 | 805 | 804 | 805 | 5,000 | 805 |
| 2007-09-05 | 805 | 809 | 805 | 805 | 7,000 | 805 |
| 2007-09-04 | 796 | 804 | 796 | 804 | 3,000 | 804 |
| 2007-09-03 | 807 | 809 | 800 | 800 | 4,000 | 800 |
| 2007-08-31 | 801 | 809 | 801 | 805 | 5,000 | 805 |
| 2007-08-30 | 801 | 801 | 791 | 791 | 3,000 | 791 |
| 2007-08-28 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2007-08-27 | 824 | 831 | 824 | 831 | 4,000 | 831 |
| 2007-08-24 | 805 | 820 | 805 | 820 | 5,000 | 820 |
| 2007-08-23 | 815 | 816 | 815 | 815 | 6,000 | 815 |
| 2007-08-22 | 806 | 806 | 805 | 805 | 5,000 | 805 |
| 2007-08-21 | 792 | 810 | 792 | 805 | 7,000 | 805 |
| 2007-08-20 | 802 | 820 | 800 | 800 | 12,000 | 800 |
| 2007-08-17 | 821 | 830 | 802 | 802 | 8,000 | 802 |
| 2007-08-16 | 839 | 850 | 811 | 811 | 15,000 | 811 |
| 2007-08-15 | 856 | 856 | 850 | 852 | 8,000 | 852 |
| 2007-08-14 | 881 | 885 | 866 | 876 | 9,000 | 876 |
| 2007-08-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2007-08-10 | 871 | 883 | 860 | 860 | 10,000 | 860 |
| 2007-08-09 | 868 | 874 | 856 | 861 | 39,000 | 861 |
| 2007-08-08 | 980 | 980 | 888 | 898 | 31,000 | 898 |
| 2007-08-07 | 985 | 985 | 985 | 985 | 7,000 | 985 |
| 2007-08-06 | 971 | 972 | 971 | 972 | 15,000 | 972 |
| 2007-08-03 | 986 | 986 | 972 | 972 | 9,000 | 972 |
| 2007-08-02 | 991 | 999 | 991 | 999 | 4,000 | 999 |
| 2007-08-01 | 999 | 999 | 990 | 990 | 5,000 | 990 |
| 2007-07-31 | 985 | 993 | 983 | 993 | 6,000 | 993 |
| 2007-07-30 | 975 | 980 | 975 | 980 | 4,000 | 980 |
| 2007-07-27 | 988 | 988 | 972 | 975 | 8,000 | 975 |
| 2007-07-26 | 1,005 | 1,006 | 998 | 998 | 19,000 | 998 |
| 2007-07-25 | 1,019 | 1,020 | 1,002 | 1,002 | 14,000 | 1,002 |
| 2007-07-24 | 1,026 | 1,035 | 1,025 | 1,033 | 10,000 | 1,033 |
| 2007-07-23 | 1,020 | 1,022 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2007-07-20 | 1,023 | 1,023 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2007-07-19 | 1,030 | 1,033 | 1,021 | 1,021 | 10,000 | 1,021 |
| 2007-07-18 | 1,021 | 1,030 | 1,021 | 1,026 | 7,000 | 1,026 |
| 2007-07-17 | 1,011 | 1,030 | 1,011 | 1,017 | 5,000 | 1,017 |
| 2007-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2007-07-12 | 1,060 | 1,070 | 1,051 | 1,051 | 17,000 | 1,051 |
| 2007-07-11 | 1,069 | 1,069 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2007-07-10 | 1,065 | 1,070 | 1,055 | 1,069 | 20,000 | 1,069 |
| 2007-07-09 | 1,026 | 1,055 | 1,025 | 1,055 | 35,000 | 1,055 |
| 2007-07-06 | 1,030 | 1,035 | 1,025 | 1,035 | 9,000 | 1,035 |
| 2007-07-05 | 1,027 | 1,035 | 1,021 | 1,030 | 12,000 | 1,030 |
| 2007-07-04 | 1,006 | 1,030 | 1,006 | 1,028 | 82,000 | 1,028 |
| 2007-07-03 | 1,017 | 1,017 | 1,015 | 1,015 | 12,000 | 1,015 |
| 2007-07-02 | 1,017 | 1,017 | 1,015 | 1,015 | 7,000 | 1,015 |
| 2007-06-29 | 1,014 | 1,015 | 1,003 | 1,012 | 17,000 | 1,012 |
| 2007-06-28 | 1,014 | 1,014 | 1,014 | 1,014 | 2,000 | 1,014 |
| 2007-06-27 | 1,015 | 1,015 | 1,014 | 1,014 | 5,000 | 1,014 |
| 2007-06-26 | 1,014 | 1,014 | 1,010 | 1,013 | 4,000 | 1,013 |
| 2007-06-25 | 989 | 1,009 | 989 | 1,000 | 9,000 | 1,000 |
| 2007-06-22 | 989 | 989 | 980 | 985 | 11,000 | 985 |
| 2007-06-21 | 1,006 | 1,006 | 986 | 986 | 12,000 | 986 |
| 2007-06-20 | 992 | 992 | 986 | 986 | 9,000 | 986 |
| 2007-06-19 | 1,015 | 1,015 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2007-06-18 | 1,009 | 1,015 | 1,008 | 1,013 | 12,000 | 1,013 |
| 2007-06-15 | 997 | 1,007 | 997 | 1,000 | 9,000 | 1,000 |
| 2007-06-14 | 973 | 992 | 973 | 992 | 14,000 | 992 |
| 2007-06-13 | 965 | 976 | 965 | 976 | 13,000 | 976 |
| 2007-06-12 | 956 | 968 | 956 | 968 | 9,000 | 968 |
| 2007-06-11 | 947 | 951 | 947 | 951 | 8,000 | 951 |
| 2007-06-08 | 947 | 951 | 946 | 946 | 10,000 | 946 |
| 2007-06-07 | 954 | 954 | 945 | 953 | 13,000 | 953 |
| 2007-06-06 | 960 | 968 | 950 | 956 | 34,000 | 956 |
| 2007-06-05 | 986 | 986 | 970 | 970 | 16,000 | 970 |
| 2007-06-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2007-06-01 | 994 | 994 | 984 | 990 | 6,000 | 990 |
| 2007-05-31 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-05-30 | 978 | 985 | 978 | 985 | 5,000 | 985 |
| 2007-05-29 | 990 | 990 | 985 | 985 | 8,000 | 985 |
| 2007-05-28 | 990 | 996 | 985 | 985 | 6,000 | 985 |
| 2007-05-25 | 991 | 995 | 981 | 981 | 7,000 | 981 |
| 2007-05-24 | 992 | 998 | 970 | 990 | 59,000 | 990 |
| 2007-05-23 | 961 | 1,050 | 961 | 1,010 | 77,000 | 1,010 |
| 2007-05-22 | 963 | 965 | 960 | 960 | 18,000 | 960 |
| 2007-05-21 | 960 | 980 | 960 | 970 | 6,000 | 970 |
| 2007-05-18 | 986 | 990 | 960 | 960 | 10,000 | 960 |
| 2007-05-17 | 950 | 976 | 950 | 976 | 15,000 | 976 |
| 2007-05-16 | 969 | 969 | 960 | 960 | 4,000 | 960 |
| 2007-05-15 | 974 | 979 | 970 | 979 | 10,000 | 979 |
| 2007-05-14 | 980 | 985 | 975 | 975 | 19,000 | 975 |
| 2007-05-11 | 979 | 983 | 970 | 980 | 17,000 | 980 |
| 2007-05-09 | 977 | 990 | 976 | 989 | 19,000 | 989 |
| 2007-05-08 | 985 | 990 | 978 | 978 | 20,000 | 978 |
| 2007-05-07 | 979 | 981 | 979 | 980 | 13,000 | 980 |
| 2007-05-02 | 979 | 980 | 970 | 975 | 21,000 | 975 |
| 2007-05-01 | 980 | 1,001 | 980 | 980 | 22,000 | 980 |
| 2007-04-27 | 1,017 | 1,017 | 959 | 961 | 43,000 | 961 |
| 2007-04-26 | 935 | 1,025 | 918 | 1,015 | 95,000 | 1,015 |
| 2007-04-25 | 926 | 935 | 925 | 925 | 13,000 | 925 |
| 2007-04-24 | 925 | 925 | 920 | 925 | 16,000 | 925 |
| 2007-04-23 | 928 | 928 | 927 | 927 | 3,000 | 927 |
| 2007-04-20 | 950 | 950 | 940 | 940 | 9,000 | 940 |
| 2007-04-19 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 2007-04-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-04-17 | 950 | 956 | 940 | 956 | 4,000 | 956 |
| 2007-04-16 | 974 | 974 | 960 | 960 | 5,000 | 960 |
| 2007-04-13 | 980 | 980 | 960 | 964 | 13,000 | 964 |
| 2007-04-12 | 984 | 984 | 982 | 982 | 3,000 | 982 |
| 2007-04-10 | 998 | 998 | 983 | 983 | 2,000 | 983 |
| 2007-04-09 | 1,000 | 1,005 | 999 | 1,000 | 30,000 | 1,000 |
| 2007-04-06 | 1,000 | 1,001 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2007-04-05 | 981 | 981 | 970 | 970 | 10,000 | 970 |
| 2007-04-04 | 985 | 985 | 975 | 980 | 11,000 | 980 |
| 2007-04-03 | 990 | 1,000 | 989 | 1,000 | 13,000 | 1,000 |
| 2007-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-03-30 | 997 | 997 | 997 | 997 | 3,000 | 997 |
| 2007-03-29 | 995 | 995 | 980 | 981 | 12,000 | 981 |
| 2007-03-28 | 1,005 | 1,005 | 995 | 1,000 | 16,000 | 1,000 |
| 2007-03-27 | 1,017 | 1,017 | 1,005 | 1,016 | 6,000 | 1,016 |
| 2007-03-26 | 1,000 | 1,021 | 994 | 1,020 | 61,000 | 1,020 |
| 2007-03-23 | 1,012 | 1,012 | 1,008 | 1,012 | 15,000 | 1,012 |
| 2007-03-22 | 1,031 | 1,031 | 1,010 | 1,010 | 21,000 | 1,010 |
| 2007-03-20 | 1,020 | 1,020 | 1,010 | 1,012 | 9,000 | 1,012 |
| 2007-03-19 | 1,014 | 1,020 | 1,002 | 1,020 | 16,000 | 1,020 |
| 2007-03-16 | 1,022 | 1,023 | 1,005 | 1,015 | 25,000 | 1,015 |
| 2007-03-15 | 1,069 | 1,069 | 1,032 | 1,041 | 28,000 | 1,041 |
| 2007-03-14 | 1,096 | 1,096 | 1,050 | 1,069 | 10,000 | 1,069 |
| 2007-03-13 | 1,126 | 1,126 | 1,082 | 1,102 | 7,000 | 1,102 |
| 2007-03-12 | 1,135 | 1,135 | 1,112 | 1,112 | 7,000 | 1,112 |
| 2007-03-09 | 1,072 | 1,095 | 1,072 | 1,095 | 6,000 | 1,095 |
| 2007-03-08 | 1,051 | 1,070 | 1,051 | 1,070 | 14,000 | 1,070 |
| 2007-03-07 | 1,095 | 1,095 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2007-03-06 | 1,022 | 1,050 | 1,020 | 1,035 | 14,000 | 1,035 |
| 2007-03-05 | 1,000 | 1,018 | 982 | 982 | 51,000 | 982 |
| 2007-03-02 | 1,099 | 1,099 | 1,051 | 1,070 | 20,000 | 1,070 |
| 2007-03-01 | 1,160 | 1,160 | 1,065 | 1,095 | 38,000 | 1,095 |
| 2007-02-28 | 992 | 1,120 | 992 | 1,120 | 57,000 | 1,120 |
| 2007-02-27 | 1,180 | 1,192 | 1,160 | 1,172 | 33,000 | 1,172 |
| 2007-02-26 | 1,110 | 1,190 | 1,110 | 1,160 | 50,000 | 1,160 |
| 2007-02-23 | 1,064 | 1,100 | 1,050 | 1,090 | 40,000 | 1,090 |
| 2007-02-22 | 1,019 | 1,044 | 1,019 | 1,044 | 29,000 | 1,044 |
| 2007-02-21 | 995 | 1,020 | 995 | 1,006 | 20,000 | 1,006 |
| 2007-02-20 | 997 | 999 | 985 | 985 | 12,000 | 985 |
| 2007-02-19 | 989 | 989 | 980 | 989 | 12,000 | 989 |
| 2007-02-16 | 973 | 984 | 966 | 984 | 21,000 | 984 |
| 2007-02-15 | 979 | 979 | 961 | 976 | 10,000 | 976 |
| 2007-02-14 | 978 | 987 | 961 | 961 | 15,000 | 961 |
| 2007-02-13 | 975 | 978 | 975 | 978 | 6,000 | 978 |
| 2007-02-09 | 979 | 979 | 966 | 979 | 10,000 | 979 |
| 2007-02-08 | 973 | 983 | 965 | 983 | 11,000 | 983 |
| 2007-02-07 | 975 | 980 | 975 | 975 | 19,000 | 975 |
| 2007-02-06 | 952 | 975 | 948 | 975 | 13,000 | 975 |
| 2007-02-05 | 961 | 962 | 953 | 958 | 16,000 | 958 |
| 2007-02-02 | 956 | 961 | 954 | 961 | 13,000 | 961 |
| 2007-02-01 | 950 | 964 | 945 | 946 | 26,000 | 946 |
| 2007-01-31 | 974 | 974 | 936 | 940 | 30,000 | 940 |
| 2007-01-30 | 964 | 973 | 960 | 967 | 14,000 | 967 |
| 2007-01-29 | 968 | 968 | 965 | 965 | 8,000 | 965 |
| 2007-01-26 | 969 | 970 | 965 | 967 | 12,000 | 967 |
| 2007-01-25 | 975 | 975 | 974 | 974 | 3,000 | 974 |
| 2007-01-24 | 970 | 990 | 961 | 961 | 27,000 | 961 |
| 2007-01-23 | 998 | 998 | 970 | 970 | 14,000 | 970 |
| 2007-01-22 | 987 | 1,000 | 981 | 982 | 18,000 | 982 |
| 2007-01-19 | 962 | 970 | 962 | 970 | 18,000 | 970 |
| 2007-01-18 | 951 | 961 | 951 | 961 | 8,000 | 961 |
| 2007-01-17 | 946 | 953 | 946 | 950 | 10,000 | 950 |
| 2007-01-16 | 960 | 960 | 946 | 946 | 10,000 | 946 |
| 2007-01-15 | 967 | 967 | 956 | 960 | 14,000 | 960 |
| 2007-01-12 | 951 | 954 | 941 | 950 | 12,000 | 950 |
| 2007-01-11 | 946 | 949 | 936 | 949 | 8,000 | 949 |
| 2007-01-10 | 943 | 951 | 943 | 946 | 10,000 | 946 |
| 2007-01-09 | 936 | 960 | 935 | 955 | 14,000 | 955 |
| 2007-01-05 | 965 | 965 | 930 | 930 | 22,000 | 930 |
| 2007-01-04 | 971 | 973 | 970 | 970 | 13,000 | 970 |
分割・併合履歴 ： なし
