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