6382 トリニティ工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2012-12-27 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2012-12-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-12-25 | 290 | 290 | 283 | 283 | 13,000 | 283 |
| 2012-12-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-12-20 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2012-12-19 | 288 | 290 | 284 | 290 | 8,000 | 290 |
| 2012-12-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-12-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-12-14 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-12-13 | 283 | 286 | 283 | 286 | 6,000 | 286 |
| 2012-12-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-12-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-12-10 | 271 | 278 | 270 | 278 | 3,000 | 278 |
| 2012-12-07 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2012-12-06 | 266 | 270 | 266 | 270 | 5,000 | 270 |
| 2012-12-05 | 270 | 270 | 267 | 267 | 5,000 | 267 |
| 2012-12-04 | 262 | 270 | 262 | 270 | 21,000 | 270 |
| 2012-12-03 | 267 | 267 | 261 | 262 | 11,000 | 262 |
| 2012-11-30 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2012-11-29 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-11-28 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-11-27 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2012-11-26 | 262 | 265 | 262 | 264 | 12,000 | 264 |
| 2012-11-22 | 259 | 261 | 259 | 260 | 5,000 | 260 |
| 2012-11-21 | 258 | 258 | 257 | 257 | 2,000 | 257 |
| 2012-11-20 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2012-11-19 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2012-11-16 | 255 | 260 | 255 | 258 | 22,000 | 258 |
| 2012-11-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-11-09 | 253 | 253 | 253 | 253 | 14,000 | 253 |
| 2012-11-05 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-11-02 | 253 | 257 | 253 | 257 | 4,000 | 257 |
| 2012-11-01 | 258 | 258 | 253 | 253 | 3,000 | 253 |
| 2012-10-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2012-10-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2012-10-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-10-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-10-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-10-22 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2012-10-19 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2012-10-18 | 254 | 258 | 254 | 256 | 4,000 | 256 |
| 2012-10-17 | 253 | 258 | 253 | 256 | 5,000 | 256 |
| 2012-10-16 | 253 | 260 | 250 | 260 | 4,000 | 260 |
| 2012-10-15 | 253 | 261 | 253 | 261 | 3,000 | 261 |
| 2012-10-11 | 252 | 253 | 252 | 253 | 11,000 | 253 |
| 2012-10-04 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2012-10-03 | 267 | 267 | 263 | 263 | 2,000 | 263 |
| 2012-10-02 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-09-28 | 261 | 261 | 257 | 260 | 8,000 | 260 |
| 2012-09-26 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-09-25 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2012-09-24 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2012-09-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-09-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-09-18 | 280 | 280 | 273 | 273 | 4,000 | 273 |
| 2012-09-14 | 275 | 279 | 259 | 279 | 9,000 | 279 |
| 2012-09-07 | 269 | 275 | 269 | 275 | 5,000 | 275 |
| 2012-09-06 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2012-09-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-08-31 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2012-08-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-08-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-08-21 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-08-20 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-08-10 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2012-08-06 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-08-03 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2012-08-01 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-07-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-07-27 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2012-07-26 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2012-07-23 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2012-07-20 | 290 | 290 | 282 | 282 | 5,000 | 282 |
| 2012-07-19 | 285 | 291 | 285 | 291 | 3,000 | 291 |
| 2012-07-18 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2012-07-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2012-07-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-07-12 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2012-07-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-07-10 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 2012-07-09 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2012-07-06 | 306 | 306 | 299 | 299 | 6,000 | 299 |
| 2012-07-04 | 305 | 306 | 305 | 306 | 6,000 | 306 |
| 2012-07-03 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2012-07-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-06-29 | 289 | 306 | 289 | 306 | 4,000 | 306 |
| 2012-06-28 | 283 | 288 | 283 | 288 | 5,000 | 288 |
| 2012-06-27 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2012-06-26 | 287 | 288 | 287 | 288 | 3,000 | 288 |
| 2012-06-25 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-06-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2012-06-19 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-06-18 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2012-06-15 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-06-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-06-13 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2012-06-11 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2012-06-08 | 293 | 293 | 290 | 290 | 9,000 | 290 |
| 2012-06-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-06-06 | 286 | 286 | 280 | 286 | 5,000 | 286 |
| 2012-06-05 | 278 | 286 | 277 | 286 | 6,000 | 286 |
| 2012-06-04 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2012-06-01 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2012-05-31 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2012-05-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-05-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2012-05-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-05-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2012-05-21 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2012-05-18 | 321 | 321 | 320 | 320 | 21,000 | 320 |
| 2012-05-17 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2012-05-16 | 327 | 329 | 327 | 329 | 3,000 | 329 |
| 2012-05-15 | 321 | 329 | 313 | 329 | 3,000 | 329 |
| 2012-05-11 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2012-05-10 | 331 | 335 | 331 | 331 | 6,000 | 331 |
| 2012-05-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-05-08 | 342 | 342 | 339 | 340 | 4,000 | 340 |
| 2012-05-07 | 352 | 352 | 342 | 342 | 3,000 | 342 |
| 2012-05-01 | 360 | 360 | 336 | 336 | 14,000 | 336 |
| 2012-04-27 | 393 | 393 | 370 | 370 | 7,000 | 370 |
| 2012-04-26 | 400 | 400 | 389 | 395 | 3,000 | 395 |
| 2012-04-25 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2012-04-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-04-23 | 375 | 391 | 375 | 391 | 5,000 | 391 |
| 2012-04-20 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2012-04-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-04-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2012-04-13 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2012-04-11 | 380 | 380 | 375 | 380 | 5,000 | 380 |
| 2012-04-10 | 397 | 397 | 390 | 390 | 5,000 | 390 |
| 2012-04-09 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2012-04-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-04-05 | 393 | 393 | 390 | 393 | 26,000 | 393 |
| 2012-04-04 | 397 | 398 | 393 | 393 | 11,000 | 393 |
| 2012-04-03 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 2012-04-02 | 410 | 419 | 410 | 412 | 22,000 | 412 |
| 2012-03-30 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2012-03-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-03-27 | 402 | 409 | 402 | 409 | 2,000 | 409 |
| 2012-03-26 | 397 | 402 | 397 | 402 | 2,000 | 402 |
| 2012-03-23 | 411 | 411 | 403 | 405 | 4,000 | 405 |
| 2012-03-22 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2012-03-21 | 410 | 424 | 407 | 424 | 14,000 | 424 |
| 2012-03-19 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-03-16 | 398 | 402 | 396 | 402 | 12,000 | 402 |
| 2012-03-14 | 395 | 400 | 390 | 390 | 23,000 | 390 |
| 2012-03-13 | 380 | 395 | 380 | 395 | 22,000 | 395 |
| 2012-03-12 | 372 | 377 | 366 | 373 | 8,000 | 373 |
| 2012-03-09 | 366 | 370 | 365 | 370 | 7,000 | 370 |
| 2012-03-08 | 372 | 372 | 364 | 366 | 6,000 | 366 |
| 2012-03-07 | 362 | 364 | 354 | 364 | 10,000 | 364 |
| 2012-03-06 | 367 | 367 | 363 | 363 | 3,000 | 363 |
| 2012-03-05 | 353 | 370 | 353 | 365 | 16,000 | 365 |
| 2012-03-02 | 347 | 349 | 347 | 349 | 14,000 | 349 |
| 2012-03-01 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2012-02-29 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2012-02-28 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2012-02-27 | 344 | 345 | 334 | 334 | 9,000 | 334 |
| 2012-02-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-02-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-02-22 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2012-02-21 | 340 | 340 | 332 | 337 | 7,000 | 337 |
| 2012-02-20 | 331 | 340 | 331 | 340 | 4,000 | 340 |
| 2012-02-17 | 330 | 333 | 328 | 333 | 13,000 | 333 |
| 2012-02-16 | 313 | 325 | 313 | 325 | 9,000 | 325 |
| 2012-02-15 | 309 | 313 | 307 | 313 | 6,000 | 313 |
| 2012-02-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-02-13 | 304 | 304 | 301 | 301 | 3,000 | 301 |
| 2012-02-10 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2012-02-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-02-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-02-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-02-03 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2012-02-02 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2012-02-01 | 300 | 310 | 292 | 310 | 6,000 | 310 |
| 2012-01-27 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-01-26 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2012-01-20 | 292 | 294 | 292 | 294 | 6,000 | 294 |
| 2012-01-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-01-18 | 288 | 290 | 284 | 284 | 5,000 | 284 |
| 2012-01-17 | 282 | 284 | 282 | 284 | 2,000 | 284 |
| 2012-01-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-01-05 | 273 | 274 | 273 | 274 | 2,000 | 274 |
| 2012-01-04 | 278 | 278 | 278 | 278 | 1,000 | 278 |
分割・併合履歴 ： なし
