6382 トリニティ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304234244224246,000424
2013-12-274194194114157,000415
2013-12-264144204144203,000420
2013-12-2541041241041214,000412
2013-12-2441041240940933,000409
2013-12-2041341341041218,000412
2013-12-1941241741241220,000412
2013-12-184174184094129,000412
2013-12-174104104104102,000410
2013-12-1641541540841012,000410
2013-12-134204204134138,000413
2013-12-124144154134154,000415
2013-12-1141942141542112,000421
2013-12-1041841941541910,000419
2013-12-094254254184187,000418
2013-12-064204204184187,000418
2013-12-054214214194193,000419
2013-12-044214214184214,000421
2013-12-0342042141842120,000421
2013-12-024144144124147,000414
2013-11-294104124104123,000412
2013-11-274054054044043,000404
2013-11-264104104084088,000408
2013-11-254124124124121,000412
2013-11-224104144104104,000410
2013-11-214024104024104,000410
2013-11-204034104034043,000404
2013-11-194084084084081,000408
2013-11-1540640740240614,000406
2013-11-133964063964066,000406
2013-11-123924003923957,000395
2013-11-083953953953953,000395
2013-11-074104104034033,000403
2013-11-064004024004004,000400
2013-11-014254284124129,000412
2013-10-314204234204204,000420
2013-10-3041042040942049,000420
2013-10-294134164134136,000413
2013-10-284194194084082,000408
2013-10-254014154014089,000408
2013-10-234114184094093,000409
2013-10-2241441641441610,000416
2013-10-214094184074159,000415
2013-10-1840440940340915,000409
2013-10-174034034034032,000403
2013-10-163873873873876,000387
2013-10-154034033953953,000395
2013-10-114084094014019,000401
2013-10-094024023984003,000400
2013-10-0837338737338717,000387
2013-10-073903903903901,000390
2013-10-044004003893893,000389
2013-10-033984003984002,000400
2013-10-0241141939039021,000390
2013-10-0137941037940226,000402
2013-09-303783783753754,000375
2013-09-273613703613629,000362
2013-09-253643693643698,000369
2013-09-243773773773776,000377
2013-09-203603673603675,000367
2013-09-193623703553608,000360
2013-09-183723723563628,000362
2013-09-173563563563562,000356
2013-09-133553553553552,000355
2013-09-123523543523525,000352
2013-09-113523523523522,000352
2013-09-1036036135035013,000350
2013-09-093603603603602,000360
2013-09-063603603603603,000360
2013-09-053603603603603,000360
2013-09-0336036036036010,000360
2013-09-023603603603602,000360
2013-08-303643643643641,000364
2013-08-293593593583582,000358
2013-08-273553623553623,000362
2013-08-263633633633631,000363
2013-08-213613613473472,000347
2013-08-203693693693691,000369
2013-08-1936936936836935,000369
2013-08-163693693693691,000369
2013-08-153603693603694,000369
2013-08-133533533533532,000353
2013-08-093503503503501,000350
2013-08-0535335335235210,000352
2013-08-0235235235235212,000352
2013-08-0135035535035212,000352
2013-07-313473503473504,000350
2013-07-303403403403402,000340
2013-07-263453453423422,000342
2013-07-253463463463463,000346
2013-07-243463463463461,000346
2013-07-233493493473472,000347
2013-07-1936136134335110,000351
2013-07-183623623613612,000361
2013-07-173513513463466,000346
2013-07-163713713563564,000356
2013-07-123553553553551,000355
2013-07-093513563513564,000356
2013-07-083503583503525,000352
2013-07-053503553503505,000350
2013-07-043503583503505,000350
2013-07-033613613503502,000350
2013-07-0234935234534515,000345
2013-06-283413413413411,000341
2013-06-273403403403401,000340
2013-06-263503503503501,000350
2013-06-243513513513511,000351
2013-06-2133734433734410,000344
2013-06-203373443373443,000344
2013-06-193323323323321,000332
2013-06-183353353313316,000331
2013-06-173393393323322,000332
2013-06-143423423423421,000342
2013-06-123553553503502,000350
2013-06-103513553513553,000355
2013-06-0734535533735044,000350
2013-06-063593593593593,000359
2013-06-053683753683753,000375
2013-06-043613683613682,000368
2013-05-313703803703729,000372
2013-05-293703703703703,000370
2013-05-2835836135836022,000360
2013-05-2737837835035014,000350
2013-05-2438038538038017,000380
2013-05-2340840938338337,000383
2013-05-2238740038540021,000400
2013-05-2138239038238213,000382
2013-05-203863863783816,000381
2013-05-173753753703704,000370
2013-05-163863863763767,000376
2013-05-154004003893899,000389
2013-05-143993993913996,000399
2013-05-133994103994008,000400
2013-05-103964003964005,000400
2013-05-0939239738038036,000380
2013-05-0839339839039221,000392
2013-05-074004003983983,000398
2013-05-023833843763844,000384
2013-05-014144143833839,000383
2013-04-3042342340740711,000407
2013-04-2641942341142311,000423
2013-04-254104194104188,000418
2013-04-2440141039441024,000410
2013-04-233923933913933,000393
2013-04-223973983973984,000398
2013-04-193913913913913,000391
2013-04-183993993903903,000390
2013-04-173923923923923,000392
2013-04-164054054004008,000400
2013-04-1539541039540532,000405
2013-04-1138039038039014,000390
2013-04-103663903613807,000380
2013-04-093663673663664,000366
2013-04-083653693653696,000369
2013-04-0535536834036542,000365
2013-04-043333333333332,000333
2013-04-033333403333403,000340
2013-04-023313313303303,000330
2013-04-0135235232835220,000352
2013-03-293603603603604,000360
2013-03-283753753703702,000370
2013-03-273763763753753,000375
2013-03-263943943753756,000375
2013-03-253793953793958,000395
2013-03-223763763763761,000376
2013-03-2136337536337523,000375
2013-03-1937037036136110,000361
2013-03-1837537536936910,000369
2013-03-1536637536037511,000375
2013-03-1434836034836020,000360
2013-03-1335035633335613,000356
2013-03-123373503373497,000349
2013-03-1133734933734911,000349
2013-03-083373373373371,000337
2013-03-0733833833033517,000335
2013-03-063263383263389,000338
2013-03-053293293293291,000329
2013-03-0432632732132712,000327
2013-03-013103123103124,000312
2013-02-2830831130831017,000310
2013-02-273073123073077,000307
2013-02-2531531531431512,000315
2013-02-223103103063064,000306
2013-02-213153153113113,000311
2013-02-203123153123152,000315
2013-02-193203203103104,000310
2013-02-183053123053126,000312
2013-02-153153153053104,000310
2013-02-143223223173174,000317
2013-02-133223223223221,000322
2013-02-1232534431734412,000344
2013-02-0833533633533510,000335
2013-02-073353353353351,000335
2013-02-0633434033433519,000335
2013-02-0533834532532517,000325
2013-02-0433934033033027,000330
2013-02-0131134031034040,000340
2013-01-313083083083088,000308
2013-01-303083083083085,000308
2013-01-293023083023082,000308
2013-01-283063083053085,000308
2013-01-253013103013056,000305
2013-01-242933012933015,000301
2013-01-213023023013013,000301
2013-01-182953032953038,000303
2013-01-1730030029329311,000293
2013-01-163003003003001,000300
2013-01-153083083083085,000308
2013-01-113093093053086,000308
2013-01-103083093083087,000308
2013-01-093043043043043,000304
2013-01-083073073053052,000305
2013-01-0731531530730812,000308
2013-01-043083083053088,000308

分割・併合履歴 : なし