6382 トリニティ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2009-12-28 | 325 | 325 | 323 | 325 | 6,000 | 325 |
| 2009-12-25 | 320 | 320 | 315 | 320 | 4,000 | 320 |
| 2009-12-24 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 2009-12-22 | 320 | 320 | 319 | 320 | 5,000 | 320 |
| 2009-12-21 | 303 | 319 | 303 | 319 | 6,000 | 319 |
| 2009-12-18 | 295 | 306 | 290 | 298 | 34,000 | 298 |
| 2009-12-17 | 287 | 292 | 287 | 290 | 24,000 | 290 |
| 2009-12-16 | 293 | 299 | 285 | 287 | 22,000 | 287 |
| 2009-12-15 | 303 | 308 | 290 | 300 | 17,000 | 300 |
| 2009-12-14 | 300 | 301 | 300 | 301 | 5,000 | 301 |
| 2009-12-11 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2009-12-10 | 331 | 331 | 320 | 320 | 6,000 | 320 |
| 2009-12-09 | 327 | 335 | 325 | 335 | 5,000 | 335 |
| 2009-12-08 | 365 | 365 | 356 | 356 | 7,000 | 356 |
| 2009-12-07 | 390 | 390 | 365 | 365 | 4,000 | 365 |
| 2009-12-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-12-03 | 397 | 397 | 377 | 377 | 8,000 | 377 |
| 2009-12-02 | 409 | 409 | 397 | 397 | 6,000 | 397 |
| 2009-11-26 | 419 | 419 | 409 | 409 | 4,000 | 409 |
| 2009-11-25 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2009-11-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-11-19 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 2009-11-18 | 419 | 419 | 415 | 415 | 7,000 | 415 |
| 2009-11-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-11-16 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2009-11-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-11-12 | 421 | 421 | 420 | 420 | 15,000 | 420 |
| 2009-11-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-11-10 | 426 | 426 | 420 | 420 | 5,000 | 420 |
| 2009-11-09 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-11-05 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-11-04 | 426 | 427 | 426 | 427 | 2,000 | 427 |
| 2009-11-02 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-10-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-10-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-10-26 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2009-10-21 | 452 | 452 | 438 | 438 | 5,000 | 438 |
| 2009-10-20 | 452 | 452 | 437 | 437 | 2,000 | 437 |
| 2009-10-19 | 461 | 461 | 452 | 452 | 2,000 | 452 |
| 2009-10-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2009-10-15 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2009-10-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-10-09 | 455 | 455 | 445 | 450 | 3,000 | 450 |
| 2009-10-07 | 458 | 458 | 455 | 455 | 3,000 | 455 |
| 2009-10-06 | 462 | 462 | 458 | 458 | 5,000 | 458 |
| 2009-10-05 | 473 | 473 | 472 | 472 | 2,000 | 472 |
| 2009-10-02 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2009-10-01 | 480 | 480 | 479 | 480 | 5,000 | 480 |
| 2009-09-30 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 2009-09-29 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2009-09-28 | 486 | 486 | 481 | 482 | 4,000 | 482 |
| 2009-09-25 | 483 | 483 | 482 | 482 | 2,000 | 482 |
| 2009-09-24 | 480 | 480 | 475 | 480 | 5,000 | 480 |
| 2009-09-18 | 499 | 499 | 480 | 485 | 5,000 | 485 |
| 2009-09-17 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2009-09-16 | 508 | 508 | 500 | 500 | 2,000 | 500 |
| 2009-09-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2009-09-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-09-11 | 494 | 500 | 494 | 500 | 2,000 | 500 |
| 2009-09-10 | 487 | 494 | 487 | 494 | 2,000 | 494 |
| 2009-09-09 | 481 | 487 | 480 | 487 | 6,000 | 487 |
| 2009-09-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2009-09-07 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2009-09-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-09-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2009-09-02 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 2009-09-01 | 494 | 494 | 486 | 486 | 5,000 | 486 |
| 2009-08-31 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2009-08-27 | 495 | 495 | 485 | 485 | 2,000 | 485 |
| 2009-08-26 | 499 | 500 | 498 | 498 | 4,000 | 498 |
| 2009-08-25 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 2009-08-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-08-21 | 457 | 500 | 457 | 485 | 17,000 | 485 |
| 2009-08-20 | 470 | 470 | 455 | 455 | 2,000 | 455 |
| 2009-08-19 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 2009-08-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-08-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-08-14 | 485 | 500 | 485 | 500 | 9,000 | 500 |
| 2009-08-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-08-11 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 2009-08-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-08-06 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2009-08-05 | 440 | 440 | 435 | 440 | 5,000 | 440 |
| 2009-08-04 | 435 | 440 | 435 | 435 | 20,000 | 435 |
| 2009-08-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-07-31 | 441 | 441 | 435 | 435 | 3,000 | 435 |
| 2009-07-30 | 425 | 425 | 423 | 423 | 4,000 | 423 |
| 2009-07-29 | 424 | 424 | 422 | 422 | 4,000 | 422 |
| 2009-07-28 | 420 | 422 | 420 | 422 | 5,000 | 422 |
| 2009-07-27 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2009-07-24 | 411 | 415 | 410 | 410 | 7,000 | 410 |
| 2009-07-23 | 405 | 411 | 405 | 411 | 2,000 | 411 |
| 2009-07-22 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2009-07-21 | 400 | 405 | 400 | 405 | 11,000 | 405 |
| 2009-07-17 | 399 | 399 | 398 | 398 | 4,000 | 398 |
| 2009-07-16 | 386 | 386 | 380 | 380 | 4,000 | 380 |
| 2009-07-14 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2009-07-13 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2009-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-07-09 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2009-07-08 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 2009-07-07 | 407 | 407 | 400 | 400 | 2,000 | 400 |
| 2009-07-06 | 399 | 407 | 399 | 407 | 3,000 | 407 |
| 2009-07-03 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2009-07-02 | 405 | 405 | 394 | 394 | 12,000 | 394 |
| 2009-07-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-06-30 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2009-06-29 | 391 | 391 | 380 | 385 | 6,000 | 385 |
| 2009-06-26 | 396 | 396 | 390 | 391 | 7,000 | 391 |
| 2009-06-25 | 382 | 382 | 380 | 382 | 3,000 | 382 |
| 2009-06-23 | 388 | 388 | 380 | 380 | 12,000 | 380 |
| 2009-06-19 | 391 | 391 | 386 | 386 | 7,000 | 386 |
| 2009-06-18 | 399 | 399 | 385 | 385 | 2,000 | 385 |
| 2009-06-17 | 394 | 394 | 384 | 384 | 2,000 | 384 |
| 2009-06-16 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2009-06-15 | 425 | 425 | 400 | 400 | 7,000 | 400 |
| 2009-06-12 | 429 | 429 | 425 | 425 | 7,000 | 425 |
| 2009-06-11 | 443 | 443 | 423 | 427 | 13,000 | 427 |
| 2009-06-10 | 421 | 423 | 421 | 423 | 8,000 | 423 |
| 2009-06-09 | 425 | 440 | 425 | 430 | 7,000 | 430 |
| 2009-06-08 | 387 | 425 | 387 | 420 | 22,000 | 420 |
| 2009-06-05 | 340 | 373 | 340 | 372 | 28,000 | 372 |
| 2009-06-04 | 345 | 345 | 335 | 335 | 14,000 | 335 |
| 2009-06-03 | 343 | 344 | 340 | 343 | 28,000 | 343 |
| 2009-06-02 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2009-06-01 | 350 | 350 | 345 | 345 | 14,000 | 345 |
| 2009-05-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-05-28 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2009-05-27 | 339 | 340 | 337 | 337 | 4,000 | 337 |
| 2009-05-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-05-25 | 328 | 330 | 328 | 330 | 4,000 | 330 |
| 2009-05-21 | 333 | 333 | 330 | 330 | 18,000 | 330 |
| 2009-05-20 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2009-05-19 | 345 | 345 | 340 | 340 | 21,000 | 340 |
| 2009-05-18 | 330 | 345 | 330 | 345 | 13,000 | 345 |
| 2009-05-15 | 319 | 319 | 318 | 318 | 8,000 | 318 |
| 2009-05-14 | 319 | 319 | 318 | 318 | 3,000 | 318 |
| 2009-05-12 | 316 | 318 | 316 | 318 | 20,000 | 318 |
| 2009-05-11 | 315 | 317 | 310 | 310 | 21,000 | 310 |
| 2009-05-08 | 303 | 308 | 303 | 308 | 4,000 | 308 |
| 2009-05-07 | 295 | 301 | 295 | 301 | 5,000 | 301 |
| 2009-05-01 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-04-28 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 2009-04-27 | 314 | 314 | 300 | 300 | 6,000 | 300 |
| 2009-04-24 | 294 | 296 | 294 | 295 | 5,000 | 295 |
| 2009-04-23 | 286 | 294 | 286 | 294 | 5,000 | 294 |
| 2009-04-22 | 289 | 289 | 289 | 289 | 10,000 | 289 |
| 2009-04-21 | 286 | 287 | 286 | 286 | 9,000 | 286 |
| 2009-04-20 | 291 | 291 | 286 | 286 | 11,000 | 286 |
| 2009-04-17 | 294 | 294 | 293 | 293 | 7,000 | 293 |
| 2009-04-16 | 296 | 300 | 290 | 299 | 18,000 | 299 |
| 2009-04-15 | 304 | 309 | 304 | 309 | 2,000 | 309 |
| 2009-04-14 | 302 | 305 | 302 | 304 | 8,000 | 304 |
| 2009-04-13 | 298 | 302 | 295 | 302 | 7,000 | 302 |
| 2009-04-10 | 294 | 295 | 290 | 295 | 19,000 | 295 |
| 2009-04-09 | 285 | 291 | 280 | 291 | 11,000 | 291 |
| 2009-04-08 | 280 | 285 | 276 | 285 | 11,000 | 285 |
| 2009-04-07 | 278 | 286 | 277 | 285 | 14,000 | 285 |
| 2009-04-06 | 276 | 282 | 276 | 282 | 6,000 | 282 |
| 2009-04-03 | 274 | 282 | 274 | 281 | 9,000 | 281 |
| 2009-04-02 | 276 | 288 | 276 | 279 | 15,000 | 279 |
| 2009-04-01 | 276 | 281 | 270 | 281 | 8,000 | 281 |
| 2009-03-31 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-03-30 | 271 | 272 | 271 | 271 | 5,000 | 271 |
| 2009-03-27 | 281 | 283 | 270 | 271 | 35,000 | 271 |
| 2009-03-26 | 281 | 282 | 276 | 278 | 18,000 | 278 |
| 2009-03-25 | 284 | 290 | 284 | 290 | 3,000 | 290 |
| 2009-03-24 | 285 | 287 | 282 | 287 | 4,000 | 287 |
| 2009-03-23 | 280 | 283 | 280 | 283 | 13,000 | 283 |
| 2009-03-19 | 282 | 282 | 280 | 280 | 5,000 | 280 |
| 2009-03-18 | 283 | 285 | 282 | 282 | 12,000 | 282 |
| 2009-03-17 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2009-03-16 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2009-03-12 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2009-03-10 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 2009-03-09 | 295 | 295 | 290 | 291 | 6,000 | 291 |
| 2009-03-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-03-05 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2009-03-04 | 315 | 315 | 300 | 300 | 10,000 | 300 |
| 2009-03-03 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2009-03-02 | 315 | 315 | 300 | 304 | 17,000 | 304 |
| 2009-02-27 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2009-02-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2009-02-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-02-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-02-23 | 303 | 303 | 302 | 302 | 3,000 | 302 |
| 2009-02-20 | 320 | 320 | 303 | 303 | 7,000 | 303 |
| 2009-02-19 | 318 | 318 | 310 | 310 | 5,000 | 310 |
| 2009-02-18 | 312 | 312 | 308 | 308 | 8,000 | 308 |
| 2009-02-17 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2009-02-16 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2009-02-13 | 312 | 325 | 311 | 319 | 15,000 | 319 |
| 2009-02-12 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2009-02-10 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 2009-02-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-06 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2009-02-05 | 322 | 322 | 320 | 320 | 24,000 | 320 |
| 2009-02-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-02-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-02-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-01-30 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 2009-01-29 | 334 | 335 | 330 | 335 | 7,000 | 335 |
| 2009-01-27 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-01-26 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2009-01-23 | 324 | 324 | 320 | 320 | 3,000 | 320 |
| 2009-01-22 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2009-01-21 | 335 | 335 | 312 | 323 | 6,000 | 323 |
| 2009-01-20 | 345 | 345 | 330 | 330 | 3,000 | 330 |
| 2009-01-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-01-16 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2009-01-15 | 324 | 324 | 314 | 322 | 5,000 | 322 |
| 2009-01-14 | 316 | 331 | 316 | 325 | 7,000 | 325 |
| 2009-01-13 | 338 | 338 | 325 | 325 | 6,000 | 325 |
| 2009-01-09 | 330 | 338 | 330 | 338 | 6,000 | 338 |
| 2009-01-08 | 335 | 350 | 325 | 335 | 9,000 | 335 |
| 2009-01-07 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2009-01-06 | 350 | 350 | 335 | 335 | 2,000 | 335 |
| 2009-01-05 | 331 | 335 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： なし
