1. HOME >
  2. 株価時系列 >
  3. 6382 >
  4. 2011年

6382 トリニティ工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302762762732733,000273
2011-12-272752752752751,000275
2011-12-262672672672675,000267
2011-12-222702702702704,000270
2011-12-2127527527527510,000275
2011-12-202772772772771,000277
2011-12-192772772772771,000277
2011-12-162742742732733,000273
2011-12-152752752752752,000275
2011-12-132752832752834,000283
2011-12-092832832832833,000283
2011-12-082752832752833,000283
2011-12-062732732732732,000273
2011-12-052682792682793,000279
2011-12-0226826826826812,000268
2011-11-302602602602601,000260
2011-11-292542542542544,000254
2011-11-282542542542544,000254
2011-11-252552552522527,000252
2011-11-242552552552551,000255
2011-11-222532552532552,000255
2011-11-212532532532532,000253
2011-11-1825825825825824,000258
2011-11-1625827325227313,000273
2011-11-1126126426126416,000264
2011-11-1025425925225822,000258
2011-11-092652652602604,000260
2011-11-082682682662663,000266
2011-11-072692692692691,000269
2011-11-042682682652686,000268
2011-11-022702702682687,000268
2011-11-012752752742742,000274
2011-10-312712722702725,000272
2011-10-282752772752773,000277
2011-10-272732742732742,000274
2011-10-262752752712737,000273
2011-10-252802802732733,000273
2011-10-242752802752775,000277
2011-10-212792812762768,000276
2011-10-202822822802803,000280
2011-10-192832832832831,000283
2011-10-182852852852852,000285
2011-10-172862862862861,000286
2011-10-112882882882881,000288
2011-10-072922922922926,000292
2011-10-062902902852908,000290
2011-10-052842922842923,000292
2011-10-042832852832852,000285
2011-10-0329529528328714,000287
2011-09-302983002983005,000300
2011-09-292982982952954,000295
2011-09-282752982752986,000298
2011-09-272912992912992,000299
2011-09-262992992992991,000299
2011-09-222952952952951,000295
2011-09-163003003003001,000300
2011-09-142992992992993,000299
2011-09-132912992912992,000299
2011-09-092973052972974,000297
2011-09-082912972892975,000297
2011-09-062862862862861,000286
2011-09-053023023023021,000302
2011-09-023103103103108,000310
2011-09-013133133133134,000313
2011-08-313063063063061,000306
2011-08-303063063033032,000303
2011-08-293063063063061,000306
2011-08-262983062983063,000306
2011-08-252872982872983,000298
2011-08-242892892872872,000287
2011-08-222872872872871,000287
2011-08-192912922912922,000292
2011-08-172992992972985,000298
2011-08-1630530529629811,000298
2011-08-153103103103101,000310
2011-08-103033103033105,000310
2011-08-0931031029229616,000296
2011-08-083173173173171,000317
2011-08-053223223223221,000322
2011-08-043383383243259,000325
2011-08-033473473393394,000339
2011-08-013443443443441,000344
2011-07-283383383383389,000338
2011-07-273303303303303,000330
2011-07-263283303283306,000330
2011-07-253163203153205,000320
2011-07-2231332031132016,000320
2011-07-2132132231131112,000311
2011-07-203233233223227,000322
2011-07-193283303283302,000330
2011-07-153203203203208,000320
2011-07-143223223193192,000319
2011-07-133303303303305,000330
2011-07-113343343343341,000334
2011-07-083503503503504,000350
2011-07-073463463463461,000346
2011-07-063553553503503,000350
2011-07-053493593493592,000359
2011-07-043673673593594,000359
2011-07-013673673593592,000359
2011-06-303593593593592,000359
2011-06-283383513383515,000351
2011-06-273283423283427,000342
2011-06-243203203203203,000320
2011-06-233203203203201,000320
2011-06-223283283223224,000322
2011-06-213143143143141,000314
2011-06-203063063063061,000306
2011-06-173053063053062,000306
2011-06-163013013013011,000301
2011-06-152932932932932,000293
2011-06-142922922922923,000292
2011-06-133173173003006,000300
2011-06-103283283253255,000325
2011-06-093293293293291,000329
2011-06-083413413413412,000341
2011-06-063423423423421,000342
2011-06-0335035034234215,000342
2011-06-013433433433431,000343
2011-05-313303303303301,000330
2011-05-303233303233302,000330
2011-05-263393393393392,000339
2011-05-253353353353351,000335
2011-05-243283283273272,000327
2011-05-233303353303352,000335
2011-05-203453453453459,000345
2011-05-1934334334034012,000340
2011-05-183453453453454,000345
2011-05-173463463453453,000345
2011-05-163403403403402,000340
2011-05-133423423403402,000340
2011-05-1234834834834810,000348
2011-05-103453483453485,000348
2011-05-093553553553555,000355
2011-05-063483553483556,000355
2011-05-023403403403405,000340
2011-04-273333333293292,000329
2011-04-263443443443441,000344
2011-04-253403403403401,000340
2011-04-213323483323484,000348
2011-04-203313313293306,000330
2011-04-193013013013011,000301
2011-04-182932932932931,000293
2011-04-152903012903012,000301
2011-04-142872902872904,000290
2011-04-132872952792955,000295
2011-04-113103103103104,000310
2011-04-083013103013104,000310
2011-04-073053153053157,000315
2011-04-063103153053108,000310
2011-04-053373373153153,000315
2011-04-013473473473471,000347
2011-03-313483483483482,000348
2011-03-303493493493493,000349
2011-03-283573573573571,000357
2011-03-253503503503503,000350
2011-03-233503503503504,000350
2011-03-2232833632733611,000336
2011-03-183203363053054,000305
2011-03-172822822822822,000282
2011-03-162522902522909,000290
2011-03-1530530525526011,000260
2011-03-143503503353354,000335
2011-03-113803803723725,000372
2011-03-103823823823823,000382
2011-03-093933933933931,000393
2011-03-083803963803966,000396
2011-03-073793793733783,000378
2011-03-0439940038438417,000384
2011-03-033603753603758,000375
2011-03-0236236235335312,000353
2011-03-013543623543625,000362
2011-02-283453503443507,000350
2011-02-253313323313324,000332
2011-02-243553553553551,000355
2011-02-233553553553553,000355
2011-02-223693693693691,000369
2011-02-1836537036537010,000370
2011-02-1736336536336512,000365
2011-02-1636336936336310,000363
2011-02-153553653553655,000365
2011-02-143593593503506,000350
2011-02-103513513513516,000351
2011-02-083513513513511,000351
2011-02-073443503443504,000350
2011-02-043483483403419,000341
2011-02-0335536334934922,000349
2011-02-023403403403401,000340
2011-02-013403403403404,000340
2011-01-313413413403402,000340
2011-01-283453453403408,000340
2011-01-273423423423421,000342
2011-01-263283363283364,000336
2011-01-253203203203206,000320
2011-01-243223223203224,000322
2011-01-213293293233239,000323
2011-01-2033733733033112,000331
2011-01-193453453403457,000345
2011-01-1833734533634515,000345
2011-01-173113253113219,000321
2011-01-143153193153194,000319
2011-01-133313313233233,000323
2011-01-1235135333233211,000332
2011-01-1130334330233310,000333
2011-01-072973052973057,000305
2011-01-0629029528629411,000294
2011-01-052872892872893,000289
2011-01-042862872862872,000287

分割・併合履歴 ： なし