6382 トリニティ工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 2010-12-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-12-28 | 281 | 290 | 281 | 282 | 9,000 | 282 |
| 2010-12-27 | 289 | 292 | 280 | 280 | 7,000 | 280 |
| 2010-12-24 | 288 | 290 | 288 | 289 | 4,000 | 289 |
| 2010-12-22 | 295 | 295 | 288 | 288 | 9,000 | 288 |
| 2010-12-21 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2010-12-20 | 294 | 295 | 294 | 295 | 5,000 | 295 |
| 2010-12-17 | 295 | 295 | 286 | 286 | 8,000 | 286 |
| 2010-12-16 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 2010-12-15 | 300 | 300 | 299 | 299 | 14,000 | 299 |
| 2010-12-14 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2010-12-13 | 287 | 289 | 287 | 289 | 4,000 | 289 |
| 2010-12-10 | 288 | 288 | 285 | 286 | 5,000 | 286 |
| 2010-12-09 | 284 | 288 | 283 | 288 | 3,000 | 288 |
| 2010-12-08 | 284 | 292 | 284 | 292 | 3,000 | 292 |
| 2010-12-07 | 284 | 286 | 284 | 284 | 10,000 | 284 |
| 2010-12-06 | 281 | 283 | 281 | 283 | 3,000 | 283 |
| 2010-12-03 | 280 | 289 | 280 | 289 | 12,000 | 289 |
| 2010-12-02 | 295 | 295 | 284 | 284 | 8,000 | 284 |
| 2010-12-01 | 271 | 271 | 265 | 271 | 5,000 | 271 |
| 2010-11-30 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2010-11-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-11-26 | 278 | 278 | 271 | 271 | 4,000 | 271 |
| 2010-11-25 | 280 | 282 | 279 | 279 | 3,000 | 279 |
| 2010-11-24 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-11-22 | 264 | 265 | 264 | 264 | 12,000 | 264 |
| 2010-11-19 | 272 | 277 | 264 | 266 | 19,000 | 266 |
| 2010-11-18 | 263 | 271 | 263 | 271 | 6,000 | 271 |
| 2010-11-17 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2010-11-16 | 274 | 274 | 262 | 262 | 3,000 | 262 |
| 2010-11-15 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-11-12 | 265 | 265 | 263 | 263 | 12,000 | 263 |
| 2010-11-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-11-10 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2010-11-09 | 250 | 261 | 250 | 261 | 11,000 | 261 |
| 2010-11-08 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2010-11-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-11-04 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 2010-11-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-11-01 | 249 | 249 | 233 | 240 | 9,000 | 240 |
| 2010-10-28 | 246 | 251 | 244 | 245 | 7,000 | 245 |
| 2010-10-27 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 2010-10-26 | 263 | 263 | 256 | 256 | 6,000 | 256 |
| 2010-10-25 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2010-10-22 | 264 | 264 | 262 | 262 | 2,000 | 262 |
| 2010-10-21 | 268 | 268 | 266 | 266 | 4,000 | 266 |
| 2010-10-20 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2010-10-19 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2010-10-18 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2010-10-15 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2010-10-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-10-13 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-10-12 | 264 | 264 | 263 | 264 | 8,000 | 264 |
| 2010-10-08 | 271 | 272 | 266 | 272 | 4,000 | 272 |
| 2010-10-07 | 270 | 270 | 265 | 268 | 4,000 | 268 |
| 2010-10-06 | 271 | 271 | 268 | 268 | 4,000 | 268 |
| 2010-10-05 | 270 | 272 | 268 | 268 | 8,000 | 268 |
| 2010-10-04 | 273 | 278 | 271 | 278 | 3,000 | 278 |
| 2010-10-01 | 278 | 278 | 277 | 278 | 4,000 | 278 |
| 2010-09-30 | 275 | 280 | 274 | 280 | 12,000 | 280 |
| 2010-09-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-09-27 | 278 | 279 | 275 | 276 | 9,000 | 276 |
| 2010-09-24 | 274 | 276 | 274 | 276 | 2,000 | 276 |
| 2010-09-22 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-09-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-09-17 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2010-09-15 | 275 | 287 | 275 | 287 | 4,000 | 287 |
| 2010-09-14 | 275 | 280 | 275 | 275 | 4,000 | 275 |
| 2010-09-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-09-10 | 278 | 280 | 275 | 275 | 3,000 | 275 |
| 2010-09-09 | 273 | 275 | 269 | 275 | 3,000 | 275 |
| 2010-09-08 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 2010-09-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-09-06 | 279 | 281 | 272 | 272 | 8,000 | 272 |
| 2010-09-03 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2010-09-02 | 268 | 270 | 268 | 270 | 15,000 | 270 |
| 2010-09-01 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2010-08-31 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2010-08-30 | 275 | 277 | 275 | 275 | 11,000 | 275 |
| 2010-08-27 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2010-08-26 | 277 | 277 | 275 | 275 | 5,000 | 275 |
| 2010-08-25 | 275 | 279 | 270 | 277 | 8,000 | 277 |
| 2010-08-24 | 295 | 295 | 282 | 282 | 22,000 | 282 |
| 2010-08-23 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2010-08-20 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2010-08-19 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-08-18 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-08-16 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2010-08-12 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2010-08-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-08-10 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2010-08-09 | 339 | 339 | 337 | 337 | 3,000 | 337 |
| 2010-08-06 | 339 | 341 | 339 | 341 | 2,000 | 341 |
| 2010-08-04 | 338 | 343 | 338 | 343 | 14,000 | 343 |
| 2010-08-03 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2010-08-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-07-30 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-07-29 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2010-07-28 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 2010-07-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-07-26 | 347 | 347 | 342 | 342 | 2,000 | 342 |
| 2010-07-23 | 356 | 356 | 349 | 349 | 8,000 | 349 |
| 2010-07-22 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2010-07-21 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2010-07-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2010-07-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-07-06 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-07-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-07-02 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 2010-07-01 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2010-06-30 | 359 | 359 | 351 | 351 | 4,000 | 351 |
| 2010-06-28 | 366 | 366 | 361 | 361 | 6,000 | 361 |
| 2010-06-25 | 366 | 366 | 358 | 358 | 3,000 | 358 |
| 2010-06-24 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-06-23 | 370 | 390 | 370 | 382 | 3,000 | 382 |
| 2010-06-21 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2010-06-18 | 387 | 387 | 380 | 380 | 2,000 | 380 |
| 2010-06-16 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-06-15 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2010-06-14 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-06-11 | 371 | 375 | 371 | 372 | 5,000 | 372 |
| 2010-06-10 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-06-09 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-06-08 | 364 | 364 | 360 | 360 | 8,000 | 360 |
| 2010-06-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-06-03 | 361 | 380 | 361 | 380 | 9,000 | 380 |
| 2010-06-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-06-01 | 376 | 376 | 361 | 361 | 4,000 | 361 |
| 2010-05-28 | 373 | 373 | 368 | 368 | 9,000 | 368 |
| 2010-05-27 | 375 | 376 | 372 | 372 | 8,000 | 372 |
| 2010-05-26 | 380 | 380 | 372 | 372 | 6,000 | 372 |
| 2010-05-24 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2010-05-21 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2010-05-20 | 390 | 391 | 390 | 390 | 3,000 | 390 |
| 2010-05-19 | 410 | 410 | 390 | 390 | 18,000 | 390 |
| 2010-05-18 | 412 | 412 | 404 | 404 | 5,000 | 404 |
| 2010-05-17 | 412 | 412 | 412 | 412 | 10,000 | 412 |
| 2010-05-14 | 401 | 410 | 394 | 402 | 9,000 | 402 |
| 2010-05-13 | 399 | 399 | 393 | 393 | 5,000 | 393 |
| 2010-05-12 | 390 | 390 | 380 | 380 | 20,000 | 380 |
| 2010-05-11 | 372 | 372 | 372 | 372 | 5,000 | 372 |
| 2010-05-10 | 370 | 378 | 363 | 370 | 12,000 | 370 |
| 2010-05-07 | 369 | 378 | 365 | 378 | 6,000 | 378 |
| 2010-05-06 | 388 | 388 | 380 | 385 | 6,000 | 385 |
| 2010-04-30 | 398 | 401 | 398 | 401 | 4,000 | 401 |
| 2010-04-27 | 401 | 410 | 401 | 410 | 5,000 | 410 |
| 2010-04-26 | 406 | 406 | 398 | 400 | 10,000 | 400 |
| 2010-04-23 | 407 | 407 | 406 | 406 | 4,000 | 406 |
| 2010-04-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2010-04-21 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2010-04-20 | 405 | 412 | 400 | 412 | 7,000 | 412 |
| 2010-04-19 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2010-04-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-04-15 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2010-04-14 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2010-04-13 | 395 | 395 | 394 | 395 | 9,000 | 395 |
| 2010-04-12 | 376 | 394 | 376 | 394 | 4,000 | 394 |
| 2010-04-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-04-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-04-06 | 378 | 378 | 370 | 370 | 2,000 | 370 |
| 2010-04-05 | 351 | 362 | 351 | 362 | 5,000 | 362 |
| 2010-04-02 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 2010-04-01 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2010-03-31 | 350 | 353 | 350 | 353 | 2,000 | 353 |
| 2010-03-30 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2010-03-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-03-26 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 2010-03-25 | 327 | 330 | 321 | 330 | 4,000 | 330 |
| 2010-03-24 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 2010-03-23 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2010-03-19 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 2010-03-18 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 2010-03-17 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2010-03-16 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 2010-03-15 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2010-03-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-03-11 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2010-03-10 | 316 | 316 | 313 | 315 | 4,000 | 315 |
| 2010-03-09 | 309 | 313 | 309 | 313 | 4,000 | 313 |
| 2010-03-08 | 305 | 309 | 304 | 309 | 7,000 | 309 |
| 2010-03-05 | 305 | 313 | 305 | 313 | 2,000 | 313 |
| 2010-03-04 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-03-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-03-02 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2010-03-01 | 308 | 308 | 306 | 306 | 3,000 | 306 |
| 2010-02-26 | 310 | 310 | 302 | 308 | 4,000 | 308 |
| 2010-02-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-02-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-02-22 | 317 | 317 | 301 | 301 | 4,000 | 301 |
| 2010-02-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-02-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-02-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-02-15 | 300 | 305 | 300 | 301 | 5,000 | 301 |
| 2010-02-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-02-10 | 300 | 304 | 300 | 300 | 5,000 | 300 |
| 2010-02-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2010-02-04 | 323 | 323 | 310 | 310 | 14,000 | 310 |
| 2010-02-03 | 313 | 323 | 313 | 323 | 3,000 | 323 |
| 2010-02-02 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2010-02-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-01-29 | 330 | 330 | 320 | 321 | 6,000 | 321 |
| 2010-01-28 | 339 | 339 | 336 | 336 | 6,000 | 336 |
| 2010-01-27 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2010-01-26 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2010-01-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2010-01-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2010-01-21 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2010-01-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-01-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-01-18 | 330 | 330 | 311 | 330 | 4,000 | 330 |
| 2010-01-14 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-01-12 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2010-01-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-01-05 | 323 | 325 | 320 | 320 | 3,000 | 320 |
| 2010-01-04 | 323 | 323 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： なし
