6382 トリニティ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 330 | 330 | 328 | 328 | 3,000 | 328 |
| 2008-12-29 | 330 | 330 | 328 | 330 | 9,000 | 330 |
| 2008-12-26 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-12-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-12-24 | 320 | 330 | 320 | 330 | 8,000 | 330 |
| 2008-12-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-12-19 | 352 | 352 | 340 | 340 | 8,000 | 340 |
| 2008-12-18 | 370 | 370 | 352 | 352 | 8,000 | 352 |
| 2008-12-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2008-12-16 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2008-12-15 | 366 | 389 | 362 | 389 | 22,000 | 389 |
| 2008-12-12 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2008-12-11 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2008-12-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-12-09 | 372 | 375 | 367 | 375 | 8,000 | 375 |
| 2008-12-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2008-12-04 | 370 | 385 | 370 | 377 | 12,000 | 377 |
| 2008-12-03 | 390 | 390 | 360 | 374 | 19,000 | 374 |
| 2008-12-02 | 410 | 410 | 395 | 395 | 11,000 | 395 |
| 2008-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-11-28 | 388 | 389 | 385 | 385 | 4,000 | 385 |
| 2008-11-27 | 385 | 385 | 380 | 385 | 9,000 | 385 |
| 2008-11-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-11-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-11-21 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-11-20 | 385 | 385 | 365 | 375 | 24,000 | 375 |
| 2008-11-19 | 384 | 385 | 384 | 385 | 8,000 | 385 |
| 2008-11-18 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-11-17 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2008-11-14 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2008-11-13 | 381 | 381 | 381 | 381 | 14,000 | 381 |
| 2008-11-12 | 376 | 381 | 376 | 381 | 7,000 | 381 |
| 2008-11-10 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2008-11-07 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2008-11-06 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2008-11-05 | 395 | 406 | 395 | 406 | 2,000 | 406 |
| 2008-10-31 | 394 | 405 | 394 | 400 | 13,000 | 400 |
| 2008-10-30 | 401 | 401 | 389 | 389 | 7,000 | 389 |
| 2008-10-29 | 378 | 388 | 378 | 388 | 7,000 | 388 |
| 2008-10-28 | 365 | 380 | 365 | 378 | 16,000 | 378 |
| 2008-10-27 | 399 | 399 | 390 | 390 | 14,000 | 390 |
| 2008-10-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-10-23 | 392 | 397 | 385 | 389 | 14,000 | 389 |
| 2008-10-22 | 378 | 392 | 377 | 392 | 6,000 | 392 |
| 2008-10-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-10-17 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2008-10-16 | 399 | 399 | 373 | 380 | 16,000 | 380 |
| 2008-10-15 | 402 | 402 | 399 | 399 | 2,000 | 399 |
| 2008-10-14 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 2008-10-10 | 399 | 399 | 375 | 375 | 2,000 | 375 |
| 2008-10-09 | 400 | 405 | 380 | 400 | 20,000 | 400 |
| 2008-10-08 | 415 | 415 | 400 | 400 | 35,000 | 400 |
| 2008-10-07 | 415 | 425 | 410 | 425 | 6,000 | 425 |
| 2008-10-06 | 466 | 466 | 450 | 450 | 5,000 | 450 |
| 2008-10-03 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 2008-10-02 | 490 | 490 | 485 | 485 | 14,000 | 485 |
| 2008-10-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-09-30 | 464 | 480 | 456 | 480 | 14,000 | 480 |
| 2008-09-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-09-26 | 499 | 499 | 498 | 498 | 3,000 | 498 |
| 2008-09-25 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2008-09-22 | 483 | 488 | 483 | 488 | 2,000 | 488 |
| 2008-09-19 | 470 | 474 | 470 | 474 | 6,000 | 474 |
| 2008-09-18 | 485 | 485 | 470 | 480 | 8,000 | 480 |
| 2008-09-17 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 2008-09-11 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2008-09-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-09-09 | 530 | 530 | 500 | 500 | 4,000 | 500 |
| 2008-09-04 | 539 | 540 | 528 | 540 | 10,000 | 540 |
| 2008-09-03 | 524 | 544 | 524 | 544 | 10,000 | 544 |
| 2008-09-01 | 560 | 560 | 534 | 534 | 3,000 | 534 |
| 2008-08-28 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2008-08-27 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 2008-08-26 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2008-08-25 | 565 | 565 | 565 | 565 | 19,000 | 565 |
| 2008-08-22 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 2008-08-20 | 559 | 570 | 559 | 560 | 7,000 | 560 |
| 2008-08-19 | 568 | 570 | 568 | 570 | 8,000 | 570 |
| 2008-08-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2008-08-12 | 560 | 571 | 560 | 571 | 2,000 | 571 |
| 2008-08-08 | 562 | 590 | 560 | 560 | 22,000 | 560 |
| 2008-08-07 | 545 | 554 | 545 | 554 | 5,000 | 554 |
| 2008-08-06 | 518 | 538 | 518 | 535 | 14,000 | 535 |
| 2008-08-01 | 563 | 563 | 550 | 550 | 9,000 | 550 |
| 2008-07-31 | 543 | 553 | 543 | 553 | 11,000 | 553 |
| 2008-07-30 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2008-07-29 | 540 | 546 | 540 | 545 | 9,000 | 545 |
| 2008-07-28 | 542 | 543 | 513 | 540 | 12,000 | 540 |
| 2008-07-25 | 525 | 533 | 509 | 533 | 13,000 | 533 |
| 2008-07-24 | 520 | 535 | 520 | 535 | 7,000 | 535 |
| 2008-07-23 | 514 | 520 | 514 | 520 | 13,000 | 520 |
| 2008-07-22 | 500 | 504 | 500 | 504 | 7,000 | 504 |
| 2008-07-18 | 533 | 540 | 504 | 507 | 11,000 | 507 |
| 2008-07-17 | 543 | 543 | 513 | 533 | 11,000 | 533 |
| 2008-07-16 | 545 | 545 | 542 | 542 | 2,000 | 542 |
| 2008-07-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-07-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-07-10 | 575 | 575 | 556 | 556 | 3,000 | 556 |
| 2008-07-09 | 567 | 575 | 555 | 575 | 6,000 | 575 |
| 2008-07-08 | 580 | 591 | 580 | 587 | 9,000 | 587 |
| 2008-07-07 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2008-07-04 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2008-07-03 | 584 | 584 | 564 | 564 | 2,000 | 564 |
| 2008-07-02 | 584 | 584 | 584 | 584 | 5,000 | 584 |
| 2008-07-01 | 575 | 575 | 564 | 564 | 4,000 | 564 |
| 2008-06-30 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2008-06-27 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2008-06-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-25 | 554 | 560 | 550 | 560 | 10,000 | 560 |
| 2008-06-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-06-23 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2008-06-20 | 542 | 550 | 540 | 550 | 7,000 | 550 |
| 2008-06-19 | 545 | 560 | 545 | 560 | 12,000 | 560 |
| 2008-06-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-06-17 | 559 | 559 | 548 | 548 | 4,000 | 548 |
| 2008-06-16 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 2008-06-13 | 560 | 570 | 558 | 570 | 13,000 | 570 |
| 2008-06-12 | 581 | 585 | 580 | 580 | 12,000 | 580 |
| 2008-06-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-06-10 | 589 | 590 | 589 | 590 | 3,000 | 590 |
| 2008-06-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-06-06 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2008-06-05 | 593 | 601 | 593 | 600 | 42,000 | 600 |
| 2008-06-04 | 595 | 595 | 594 | 595 | 6,000 | 595 |
| 2008-06-03 | 585 | 595 | 585 | 595 | 3,000 | 595 |
| 2008-06-02 | 595 | 595 | 585 | 595 | 4,000 | 595 |
| 2008-05-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2008-05-29 | 604 | 604 | 603 | 603 | 3,000 | 603 |
| 2008-05-27 | 605 | 606 | 605 | 606 | 6,000 | 606 |
| 2008-05-26 | 605 | 605 | 604 | 604 | 8,000 | 604 |
| 2008-05-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2008-05-22 | 591 | 610 | 590 | 600 | 14,000 | 600 |
| 2008-05-21 | 570 | 590 | 570 | 590 | 17,000 | 590 |
| 2008-05-20 | 560 | 570 | 560 | 569 | 6,000 | 569 |
| 2008-05-19 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 2008-05-16 | 546 | 546 | 529 | 540 | 30,000 | 540 |
| 2008-05-15 | 575 | 575 | 540 | 550 | 37,000 | 550 |
| 2008-05-14 | 591 | 612 | 580 | 580 | 10,000 | 580 |
| 2008-05-13 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2008-05-12 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2008-05-09 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 2008-05-08 | 589 | 590 | 589 | 590 | 12,000 | 590 |
| 2008-05-07 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2008-05-02 | 570 | 570 | 561 | 561 | 3,000 | 561 |
| 2008-05-01 | 585 | 585 | 570 | 570 | 5,000 | 570 |
| 2008-04-30 | 580 | 590 | 580 | 583 | 4,000 | 583 |
| 2008-04-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-04-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-04-24 | 589 | 589 | 566 | 566 | 9,000 | 566 |
| 2008-04-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-21 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2008-04-18 | 586 | 586 | 586 | 586 | 5,000 | 586 |
| 2008-04-17 | 583 | 586 | 583 | 586 | 3,000 | 586 |
| 2008-04-16 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2008-04-15 | 599 | 599 | 590 | 590 | 8,000 | 590 |
| 2008-04-11 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 2008-04-10 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2008-04-08 | 611 | 620 | 610 | 620 | 8,000 | 620 |
| 2008-04-03 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 2008-04-02 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2008-04-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-03-31 | 631 | 645 | 631 | 640 | 5,000 | 640 |
| 2008-03-28 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2008-03-26 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2008-03-25 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 2008-03-24 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2008-03-21 | 640 | 700 | 640 | 700 | 4,000 | 700 |
| 2008-03-19 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 2008-03-18 | 630 | 630 | 629 | 629 | 4,000 | 629 |
| 2008-03-17 | 640 | 650 | 630 | 630 | 4,000 | 630 |
| 2008-03-14 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2008-03-13 | 670 | 670 | 655 | 655 | 7,000 | 655 |
| 2008-03-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-03-11 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2008-03-10 | 680 | 680 | 675 | 675 | 5,000 | 675 |
| 2008-03-07 | 682 | 695 | 682 | 695 | 6,000 | 695 |
| 2008-03-06 | 676 | 686 | 676 | 682 | 9,000 | 682 |
| 2008-03-05 | 676 | 676 | 676 | 676 | 5,000 | 676 |
| 2008-03-04 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2008-03-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-02-29 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2008-02-28 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2008-02-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-02-26 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2008-02-25 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-02-22 | 698 | 698 | 678 | 684 | 4,000 | 684 |
| 2008-02-21 | 686 | 699 | 686 | 699 | 3,000 | 699 |
| 2008-02-20 | 697 | 697 | 685 | 685 | 6,000 | 685 |
| 2008-02-19 | 670 | 700 | 670 | 700 | 6,000 | 700 |
| 2008-02-18 | 650 | 710 | 650 | 710 | 3,000 | 710 |
| 2008-02-15 | 640 | 660 | 640 | 660 | 6,000 | 660 |
| 2008-02-13 | 630 | 647 | 630 | 637 | 20,000 | 637 |
| 2008-02-12 | 630 | 641 | 630 | 630 | 4,000 | 630 |
| 2008-02-08 | 640 | 640 | 620 | 629 | 6,000 | 629 |
| 2008-02-07 | 655 | 655 | 652 | 652 | 15,000 | 652 |
| 2008-02-06 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2008-02-05 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2008-02-04 | 661 | 663 | 661 | 663 | 2,000 | 663 |
| 2008-02-01 | 656 | 656 | 655 | 655 | 7,000 | 655 |
| 2008-01-31 | 646 | 654 | 646 | 654 | 3,000 | 654 |
| 2008-01-30 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 2008-01-29 | 601 | 647 | 601 | 645 | 7,000 | 645 |
| 2008-01-25 | 602 | 650 | 602 | 630 | 9,000 | 630 |
| 2008-01-24 | 572 | 599 | 572 | 599 | 10,000 | 599 |
| 2008-01-23 | 560 | 588 | 549 | 570 | 46,000 | 570 |
| 2008-01-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-01-21 | 613 | 620 | 613 | 620 | 2,000 | 620 |
| 2008-01-18 | 615 | 633 | 615 | 633 | 12,000 | 633 |
| 2008-01-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2008-01-16 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 2008-01-15 | 650 | 650 | 640 | 641 | 12,000 | 641 |
| 2008-01-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-01-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-01-09 | 651 | 660 | 650 | 650 | 6,000 | 650 |
| 2008-01-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-01-07 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 2008-01-04 | 661 | 661 | 655 | 655 | 9,000 | 655 |
分割・併合履歴 ： なし
