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
2011-12-30	276	276	273	273	3,000	273
2011-12-27	275	275	275	275	1,000	275
2011-12-26	267	267	267	267	5,000	267
2011-12-22	270	270	270	270	4,000	270
2011-12-21	275	275	275	275	10,000	275
2011-12-20	277	277	277	277	1,000	277
2011-12-19	277	277	277	277	1,000	277
2011-12-16	274	274	273	273	3,000	273
2011-12-15	275	275	275	275	2,000	275
2011-12-13	275	283	275	283	4,000	283
2011-12-09	283	283	283	283	3,000	283
2011-12-08	275	283	275	283	3,000	283
2011-12-06	273	273	273	273	2,000	273
2011-12-05	268	279	268	279	3,000	279
2011-12-02	268	268	268	268	12,000	268
2011-11-30	260	260	260	260	1,000	260
2011-11-29	254	254	254	254	4,000	254
2011-11-28	254	254	254	254	4,000	254
2011-11-25	255	255	252	252	7,000	252
2011-11-24	255	255	255	255	1,000	255
2011-11-22	253	255	253	255	2,000	255
2011-11-21	253	253	253	253	2,000	253
2011-11-18	258	258	258	258	24,000	258
2011-11-16	258	273	252	273	13,000	273
2011-11-11	261	264	261	264	16,000	264
2011-11-10	254	259	252	258	22,000	258
2011-11-09	265	265	260	260	4,000	260
2011-11-08	268	268	266	266	3,000	266
2011-11-07	269	269	269	269	1,000	269
2011-11-04	268	268	265	268	6,000	268
2011-11-02	270	270	268	268	7,000	268
2011-11-01	275	275	274	274	2,000	274
2011-10-31	271	272	270	272	5,000	272
2011-10-28	275	277	275	277	3,000	277
2011-10-27	273	274	273	274	2,000	274
2011-10-26	275	275	271	273	7,000	273
2011-10-25	280	280	273	273	3,000	273
2011-10-24	275	280	275	277	5,000	277
2011-10-21	279	281	276	276	8,000	276
2011-10-20	282	282	280	280	3,000	280
2011-10-19	283	283	283	283	1,000	283
2011-10-18	285	285	285	285	2,000	285
2011-10-17	286	286	286	286	1,000	286
2011-10-11	288	288	288	288	1,000	288
2011-10-07	292	292	292	292	6,000	292
2011-10-06	290	290	285	290	8,000	290
2011-10-05	284	292	284	292	3,000	292
2011-10-04	283	285	283	285	2,000	285
2011-10-03	295	295	283	287	14,000	287
2011-09-30	298	300	298	300	5,000	300
2011-09-29	298	298	295	295	4,000	295
2011-09-28	275	298	275	298	6,000	298
2011-09-27	291	299	291	299	2,000	299
2011-09-26	299	299	299	299	1,000	299
2011-09-22	295	295	295	295	1,000	295
2011-09-16	300	300	300	300	1,000	300
2011-09-14	299	299	299	299	3,000	299
2011-09-13	291	299	291	299	2,000	299
2011-09-09	297	305	297	297	4,000	297
2011-09-08	291	297	289	297	5,000	297
2011-09-06	286	286	286	286	1,000	286
2011-09-05	302	302	302	302	1,000	302
2011-09-02	310	310	310	310	8,000	310
2011-09-01	313	313	313	313	4,000	313
2011-08-31	306	306	306	306	1,000	306
2011-08-30	306	306	303	303	2,000	303
2011-08-29	306	306	306	306	1,000	306
2011-08-26	298	306	298	306	3,000	306
2011-08-25	287	298	287	298	3,000	298
2011-08-24	289	289	287	287	2,000	287
2011-08-22	287	287	287	287	1,000	287
2011-08-19	291	292	291	292	2,000	292
2011-08-17	299	299	297	298	5,000	298
2011-08-16	305	305	296	298	11,000	298
2011-08-15	310	310	310	310	1,000	310
2011-08-10	303	310	303	310	5,000	310
2011-08-09	310	310	292	296	16,000	296
2011-08-08	317	317	317	317	1,000	317
2011-08-05	322	322	322	322	1,000	322
2011-08-04	338	338	324	325	9,000	325
2011-08-03	347	347	339	339	4,000	339
2011-08-01	344	344	344	344	1,000	344
2011-07-28	338	338	338	338	9,000	338
2011-07-27	330	330	330	330	3,000	330
2011-07-26	328	330	328	330	6,000	330
2011-07-25	316	320	315	320	5,000	320
2011-07-22	313	320	311	320	16,000	320
2011-07-21	321	322	311	311	12,000	311
2011-07-20	323	323	322	322	7,000	322
2011-07-19	328	330	328	330	2,000	330
2011-07-15	320	320	320	320	8,000	320
2011-07-14	322	322	319	319	2,000	319
2011-07-13	330	330	330	330	5,000	330
2011-07-11	334	334	334	334	1,000	334
2011-07-08	350	350	350	350	4,000	350
2011-07-07	346	346	346	346	1,000	346
2011-07-06	355	355	350	350	3,000	350
2011-07-05	349	359	349	359	2,000	359
2011-07-04	367	367	359	359	4,000	359
2011-07-01	367	367	359	359	2,000	359
2011-06-30	359	359	359	359	2,000	359
2011-06-28	338	351	338	351	5,000	351
2011-06-27	328	342	328	342	7,000	342
2011-06-24	320	320	320	320	3,000	320
2011-06-23	320	320	320	320	1,000	320
2011-06-22	328	328	322	322	4,000	322
2011-06-21	314	314	314	314	1,000	314
2011-06-20	306	306	306	306	1,000	306
2011-06-17	305	306	305	306	2,000	306
2011-06-16	301	301	301	301	1,000	301
2011-06-15	293	293	293	293	2,000	293
2011-06-14	292	292	292	292	3,000	292
2011-06-13	317	317	300	300	6,000	300
2011-06-10	328	328	325	325	5,000	325
2011-06-09	329	329	329	329	1,000	329
2011-06-08	341	341	341	341	2,000	341
2011-06-06	342	342	342	342	1,000	342
2011-06-03	350	350	342	342	15,000	342
2011-06-01	343	343	343	343	1,000	343
2011-05-31	330	330	330	330	1,000	330
2011-05-30	323	330	323	330	2,000	330
2011-05-26	339	339	339	339	2,000	339
2011-05-25	335	335	335	335	1,000	335
2011-05-24	328	328	327	327	2,000	327
2011-05-23	330	335	330	335	2,000	335
2011-05-20	345	345	345	345	9,000	345
2011-05-19	343	343	340	340	12,000	340
2011-05-18	345	345	345	345	4,000	345
2011-05-17	346	346	345	345	3,000	345
2011-05-16	340	340	340	340	2,000	340
2011-05-13	342	342	340	340	2,000	340
2011-05-12	348	348	348	348	10,000	348
2011-05-10	345	348	345	348	5,000	348
2011-05-09	355	355	355	355	5,000	355
2011-05-06	348	355	348	355	6,000	355
2011-05-02	340	340	340	340	5,000	340
2011-04-27	333	333	329	329	2,000	329
2011-04-26	344	344	344	344	1,000	344
2011-04-25	340	340	340	340	1,000	340
2011-04-21	332	348	332	348	4,000	348
2011-04-20	331	331	329	330	6,000	330
2011-04-19	301	301	301	301	1,000	301
2011-04-18	293	293	293	293	1,000	293
2011-04-15	290	301	290	301	2,000	301
2011-04-14	287	290	287	290	4,000	290
2011-04-13	287	295	279	295	5,000	295
2011-04-11	310	310	310	310	4,000	310
2011-04-08	301	310	301	310	4,000	310
2011-04-07	305	315	305	315	7,000	315
2011-04-06	310	315	305	310	8,000	310
2011-04-05	337	337	315	315	3,000	315
2011-04-01	347	347	347	347	1,000	347
2011-03-31	348	348	348	348	2,000	348
2011-03-30	349	349	349	349	3,000	349
2011-03-28	357	357	357	357	1,000	357
2011-03-25	350	350	350	350	3,000	350
2011-03-23	350	350	350	350	4,000	350
2011-03-22	328	336	327	336	11,000	336
2011-03-18	320	336	305	305	4,000	305
2011-03-17	282	282	282	282	2,000	282
2011-03-16	252	290	252	290	9,000	290
2011-03-15	305	305	255	260	11,000	260
2011-03-14	350	350	335	335	4,000	335
2011-03-11	380	380	372	372	5,000	372
2011-03-10	382	382	382	382	3,000	382
2011-03-09	393	393	393	393	1,000	393
2011-03-08	380	396	380	396	6,000	396
2011-03-07	379	379	373	378	3,000	378
2011-03-04	399	400	384	384	17,000	384
2011-03-03	360	375	360	375	8,000	375
2011-03-02	362	362	353	353	12,000	353
2011-03-01	354	362	354	362	5,000	362
2011-02-28	345	350	344	350	7,000	350
2011-02-25	331	332	331	332	4,000	332
2011-02-24	355	355	355	355	1,000	355
2011-02-23	355	355	355	355	3,000	355
2011-02-22	369	369	369	369	1,000	369
2011-02-18	365	370	365	370	10,000	370
2011-02-17	363	365	363	365	12,000	365
2011-02-16	363	369	363	363	10,000	363
2011-02-15	355	365	355	365	5,000	365
2011-02-14	359	359	350	350	6,000	350
2011-02-10	351	351	351	351	6,000	351
2011-02-08	351	351	351	351	1,000	351
2011-02-07	344	350	344	350	4,000	350
2011-02-04	348	348	340	341	9,000	341
2011-02-03	355	363	349	349	22,000	349
2011-02-02	340	340	340	340	1,000	340
2011-02-01	340	340	340	340	4,000	340
2011-01-31	341	341	340	340	2,000	340
2011-01-28	345	345	340	340	8,000	340
2011-01-27	342	342	342	342	1,000	342
2011-01-26	328	336	328	336	4,000	336
2011-01-25	320	320	320	320	6,000	320
2011-01-24	322	322	320	322	4,000	322
2011-01-21	329	329	323	323	9,000	323
2011-01-20	337	337	330	331	12,000	331
2011-01-19	345	345	340	345	7,000	345
2011-01-18	337	345	336	345	15,000	345
2011-01-17	311	325	311	321	9,000	321
2011-01-14	315	319	315	319	4,000	319
2011-01-13	331	331	323	323	3,000	323
2011-01-12	351	353	332	332	11,000	332
2011-01-11	303	343	302	333	10,000	333
2011-01-07	297	305	297	305	7,000	305
2011-01-06	290	295	286	294	11,000	294
2011-01-05	287	289	287	289	3,000	289
2011-01-04	286	287	286	287	2,000	287

分割・併合履歴：なし