6382 トリニティ工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304124214124208,000420
2014-12-264184184104114,000411
2014-12-254124124124121,000412
2014-12-2440941440841411,000414
2014-12-224074114074116,000411
2014-12-1940541140241018,000410
2014-12-183944003944004,000400
2014-12-173954013954013,000401
2014-12-154104104104101,000410
2014-12-124104104104102,000410
2014-12-114064104054104,000410
2014-12-094084134084135,000413
2014-12-0840740840140816,000408
2014-12-054074074054059,000405
2014-12-044064104064077,000407
2014-12-034104104024027,000402
2014-12-024064074044076,000407
2014-12-014064064064062,000406
2014-11-284034044024047,000404
2014-11-274044044034033,000403
2014-11-264034074014075,000407
2014-11-254084084014019,000401
2014-11-214044064044062,000406
2014-11-204104104104102,000410
2014-11-194064064064061,000406
2014-11-173984063984062,000406
2014-11-134004003953953,000395
2014-11-1240540539639823,000398
2014-11-114114114054059,000405
2014-11-104074074074075,000407
2014-11-074194194154156,000415
2014-11-064194194194191,000419
2014-11-054224224154214,000421
2014-11-044254254144225,000422
2014-10-314174174104103,000410
2014-10-304104104104102,000410
2014-10-2941441841441814,000418
2014-10-284064134064085,000408
2014-10-274144144144141,000414
2014-10-244004004004001,000400
2014-10-224004004004001,000400
2014-10-213903903873903,000390
2014-10-2039540038938913,000389
2014-10-1739739738038536,000385
2014-10-1640240339539517,000395
2014-10-154184184184181,000418
2014-10-144064104044105,000410
2014-10-1042042441041022,000410
2014-10-084414414414411,000441
2014-10-074414424414427,000442
2014-10-0644044044044011,000440
2014-10-034454454404456,000445
2014-10-0245045044245011,000450
2014-10-014534534504502,000450
2014-09-294534534534532,000453
2014-09-264644644534532,000453
2014-09-254584584584581,000458
2014-09-244504504504501,000450
2014-09-224524524524522,000452
2014-09-174524524504504,000450
2014-09-124534554524527,000452
2014-09-114534534534531,000453
2014-09-0946747346146114,000461
2014-09-054604604604601,000460
2014-09-044534754534615,000461
2014-09-034614634594594,000459
2014-09-0244147844147715,000477
2014-09-014404404404402,000440
2014-08-284394404354366,000436
2014-08-2743344043343710,000437
2014-08-264434434384386,000438
2014-08-254374454364435,000443
2014-08-224364364344343,000434
2014-08-204344344344342,000434
2014-08-194354414354357,000435
2014-08-184354354354352,000435
2014-08-144304384304383,000438
2014-08-134284284284281,000428
2014-08-124344344344341,000434
2014-08-114324324324326,000432
2014-08-074324324324321,000432
2014-08-064324324324321,000432
2014-08-054384424374374,000437
2014-08-044444444444441,000444
2014-08-014344414334415,000441
2014-07-314444444344365,000436
2014-07-304414414414411,000441
2014-07-294454454414412,000441
2014-07-254464464404402,000440
2014-07-244524524464462,000446
2014-07-234464464464463,000446
2014-07-224284414284418,000441
2014-07-184344384304387,000438
2014-07-174454464404409,000440
2014-07-164504564484488,000448
2014-07-144504504464503,000450
2014-07-114604604504508,000450
2014-07-094784784754753,000475
2014-07-084764764704704,000470
2014-07-074704884704884,000488
2014-07-044654684654665,000466
2014-07-034714734654735,000473
2014-07-0247448047447912,000479
2014-07-014674674624649,000464
2014-06-304794794744745,000474
2014-06-274704754704744,000474
2014-06-264644644604603,000460
2014-06-254654654524527,000452
2014-06-2445046645046699,000466
2014-06-23441450441450194,000450
2014-06-194254254254254,000425
2014-06-184234254234254,000425
2014-06-174204234204232,000423
2014-06-164204204204201,000420
2014-06-134244244244241,000424
2014-06-124254254244242,000424
2014-06-114204214204213,000421
2014-06-104204204204202,000420
2014-06-094204204204207,000420
2014-06-064154204154204,000420
2014-06-054174174144143,000414
2014-06-044144144134133,000413
2014-06-034134174134144,000414
2014-06-024094194094194,000419
2014-05-304274274124127,000412
2014-05-294234234234231,000423
2014-05-284154154154155,000415
2014-05-274234234144148,000414
2014-05-2142043142043117,000431
2014-05-194114114114115,000411
2014-05-154104104104101,000410
2014-05-144154154154153,000415
2014-05-134214214214211,000421
2014-05-094234294234292,000429
2014-05-084314314234234,000423
2014-05-074394394394391,000439
2014-05-014324324324321,000432
2014-04-304404404404402,000440
2014-04-284494494414476,000447
2014-04-254404404404402,000440
2014-04-244384384354356,000435
2014-04-224354414354404,000440
2014-04-2144945043143113,000431
2014-04-184344494344497,000449
2014-04-1743243543043019,000430
2014-04-164324324324321,000432
2014-04-154254304254254,000425
2014-04-144104174104172,000417
2014-04-114224224184189,000418
2014-04-104304304304302,000430
2014-04-094484484304306,000430
2014-04-084484484484481,000448
2014-04-074464464464461,000446
2014-04-0444244644044618,000446
2014-04-034504584504504,000450
2014-04-0244345044245012,000450
2014-04-014444514444513,000451
2014-03-314434434374436,000443
2014-03-2844344343544310,000443
2014-03-274514514514512,000451
2014-03-264514514514511,000451
2014-03-244394394374372,000437
2014-03-204604604224308,000430
2014-03-194654654654651,000465
2014-03-184684684654652,000465
2014-03-174364444364445,000444
2014-03-144614614364367,000436
2014-03-124614614614611,000461
2014-03-114604604604602,000460
2014-03-074624624604602,000460
2014-03-064694694694691,000469
2014-03-054604804604807,000480
2014-03-044524524524521,000452
2014-03-034474474414473,000447
2014-02-284514514474475,000447
2014-02-274594594594591,000459
2014-02-264444524444522,000452
2014-02-2544244544244412,000444
2014-02-244334334334331,000433
2014-02-214374384374386,000438
2014-02-204374374374371,000437
2014-02-194344444344443,000444
2014-02-184404424344425,000442
2014-02-174254324254324,000432
2014-02-1445145142642712,000427
2014-02-134674674674671,000467
2014-02-124514594514592,000459
2014-02-074394504394435,000443
2014-02-064274354274313,000431
2014-02-054404404174216,000421
2014-02-044424424384383,000438
2014-02-034504504504501,000450
2014-01-315005005005001,000500
2014-01-2948850048550022,000500
2014-01-244804804804801,000480
2014-01-225105305105205,000520
2014-01-215105105105102,000510
2014-01-2048051048051010,000510
2014-01-174804804804804,000480
2014-01-164684704674704,000470
2014-01-154604604604605,000460
2014-01-144404404404401,000440
2014-01-1044044044044014,000440
2014-01-094294314294303,000430
2014-01-084374374374371,000437
2014-01-074384384384381,000438
2014-01-064244244244242,000424

分割・併合履歴 : なし