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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 412 | 421 | 412 | 420 | 8,000 | 420 |
| 2014-12-26 | 418 | 418 | 410 | 411 | 4,000 | 411 |
| 2014-12-25 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-12-24 | 409 | 414 | 408 | 414 | 11,000 | 414 |
| 2014-12-22 | 407 | 411 | 407 | 411 | 6,000 | 411 |
| 2014-12-19 | 405 | 411 | 402 | 410 | 18,000 | 410 |
| 2014-12-18 | 394 | 400 | 394 | 400 | 4,000 | 400 |
| 2014-12-17 | 395 | 401 | 395 | 401 | 3,000 | 401 |
| 2014-12-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-12-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-12-11 | 406 | 410 | 405 | 410 | 4,000 | 410 |
| 2014-12-09 | 408 | 413 | 408 | 413 | 5,000 | 413 |
| 2014-12-08 | 407 | 408 | 401 | 408 | 16,000 | 408 |
| 2014-12-05 | 407 | 407 | 405 | 405 | 9,000 | 405 |
| 2014-12-04 | 406 | 410 | 406 | 407 | 7,000 | 407 |
| 2014-12-03 | 410 | 410 | 402 | 402 | 7,000 | 402 |
| 2014-12-02 | 406 | 407 | 404 | 407 | 6,000 | 407 |
| 2014-12-01 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2014-11-28 | 403 | 404 | 402 | 404 | 7,000 | 404 |
| 2014-11-27 | 404 | 404 | 403 | 403 | 3,000 | 403 |
| 2014-11-26 | 403 | 407 | 401 | 407 | 5,000 | 407 |
| 2014-11-25 | 408 | 408 | 401 | 401 | 9,000 | 401 |
| 2014-11-21 | 404 | 406 | 404 | 406 | 2,000 | 406 |
| 2014-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-11-19 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2014-11-17 | 398 | 406 | 398 | 406 | 2,000 | 406 |
| 2014-11-13 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2014-11-12 | 405 | 405 | 396 | 398 | 23,000 | 398 |
| 2014-11-11 | 411 | 411 | 405 | 405 | 9,000 | 405 |
| 2014-11-10 | 407 | 407 | 407 | 407 | 5,000 | 407 |
| 2014-11-07 | 419 | 419 | 415 | 415 | 6,000 | 415 |
| 2014-11-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-11-05 | 422 | 422 | 415 | 421 | 4,000 | 421 |
| 2014-11-04 | 425 | 425 | 414 | 422 | 5,000 | 422 |
| 2014-10-31 | 417 | 417 | 410 | 410 | 3,000 | 410 |
| 2014-10-30 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-10-29 | 414 | 418 | 414 | 418 | 14,000 | 418 |
| 2014-10-28 | 406 | 413 | 406 | 408 | 5,000 | 408 |
| 2014-10-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-10-21 | 390 | 390 | 387 | 390 | 3,000 | 390 |
| 2014-10-20 | 395 | 400 | 389 | 389 | 13,000 | 389 |
| 2014-10-17 | 397 | 397 | 380 | 385 | 36,000 | 385 |
| 2014-10-16 | 402 | 403 | 395 | 395 | 17,000 | 395 |
| 2014-10-15 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-10-14 | 406 | 410 | 404 | 410 | 5,000 | 410 |
| 2014-10-10 | 420 | 424 | 410 | 410 | 22,000 | 410 |
| 2014-10-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-10-07 | 441 | 442 | 441 | 442 | 7,000 | 442 |
| 2014-10-06 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 2014-10-03 | 445 | 445 | 440 | 445 | 6,000 | 445 |
| 2014-10-02 | 450 | 450 | 442 | 450 | 11,000 | 450 |
| 2014-10-01 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2014-09-29 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2014-09-26 | 464 | 464 | 453 | 453 | 2,000 | 453 |
| 2014-09-25 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-09-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-09-22 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2014-09-17 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 2014-09-12 | 453 | 455 | 452 | 452 | 7,000 | 452 |
| 2014-09-11 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2014-09-09 | 467 | 473 | 461 | 461 | 14,000 | 461 |
| 2014-09-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-09-04 | 453 | 475 | 453 | 461 | 5,000 | 461 |
| 2014-09-03 | 461 | 463 | 459 | 459 | 4,000 | 459 |
| 2014-09-02 | 441 | 478 | 441 | 477 | 15,000 | 477 |
| 2014-09-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-08-28 | 439 | 440 | 435 | 436 | 6,000 | 436 |
| 2014-08-27 | 433 | 440 | 433 | 437 | 10,000 | 437 |
| 2014-08-26 | 443 | 443 | 438 | 438 | 6,000 | 438 |
| 2014-08-25 | 437 | 445 | 436 | 443 | 5,000 | 443 |
| 2014-08-22 | 436 | 436 | 434 | 434 | 3,000 | 434 |
| 2014-08-20 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2014-08-19 | 435 | 441 | 435 | 435 | 7,000 | 435 |
| 2014-08-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2014-08-14 | 430 | 438 | 430 | 438 | 3,000 | 438 |
| 2014-08-13 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-08-12 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2014-08-11 | 432 | 432 | 432 | 432 | 6,000 | 432 |
| 2014-08-07 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-08-06 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-08-05 | 438 | 442 | 437 | 437 | 4,000 | 437 |
| 2014-08-04 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-08-01 | 434 | 441 | 433 | 441 | 5,000 | 441 |
| 2014-07-31 | 444 | 444 | 434 | 436 | 5,000 | 436 |
| 2014-07-30 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-07-29 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2014-07-25 | 446 | 446 | 440 | 440 | 2,000 | 440 |
| 2014-07-24 | 452 | 452 | 446 | 446 | 2,000 | 446 |
| 2014-07-23 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2014-07-22 | 428 | 441 | 428 | 441 | 8,000 | 441 |
| 2014-07-18 | 434 | 438 | 430 | 438 | 7,000 | 438 |
| 2014-07-17 | 445 | 446 | 440 | 440 | 9,000 | 440 |
| 2014-07-16 | 450 | 456 | 448 | 448 | 8,000 | 448 |
| 2014-07-14 | 450 | 450 | 446 | 450 | 3,000 | 450 |
| 2014-07-11 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2014-07-09 | 478 | 478 | 475 | 475 | 3,000 | 475 |
| 2014-07-08 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 2014-07-07 | 470 | 488 | 470 | 488 | 4,000 | 488 |
| 2014-07-04 | 465 | 468 | 465 | 466 | 5,000 | 466 |
| 2014-07-03 | 471 | 473 | 465 | 473 | 5,000 | 473 |
| 2014-07-02 | 474 | 480 | 474 | 479 | 12,000 | 479 |
| 2014-07-01 | 467 | 467 | 462 | 464 | 9,000 | 464 |
| 2014-06-30 | 479 | 479 | 474 | 474 | 5,000 | 474 |
| 2014-06-27 | 470 | 475 | 470 | 474 | 4,000 | 474 |
| 2014-06-26 | 464 | 464 | 460 | 460 | 3,000 | 460 |
| 2014-06-25 | 465 | 465 | 452 | 452 | 7,000 | 452 |
| 2014-06-24 | 450 | 466 | 450 | 466 | 99,000 | 466 |
| 2014-06-23 | 441 | 450 | 441 | 450 | 194,000 | 450 |
| 2014-06-19 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2014-06-18 | 423 | 425 | 423 | 425 | 4,000 | 425 |
| 2014-06-17 | 420 | 423 | 420 | 423 | 2,000 | 423 |
| 2014-06-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-06-13 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2014-06-12 | 425 | 425 | 424 | 424 | 2,000 | 424 |
| 2014-06-11 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2014-06-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-06-09 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2014-06-06 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2014-06-05 | 417 | 417 | 414 | 414 | 3,000 | 414 |
| 2014-06-04 | 414 | 414 | 413 | 413 | 3,000 | 413 |
| 2014-06-03 | 413 | 417 | 413 | 414 | 4,000 | 414 |
| 2014-06-02 | 409 | 419 | 409 | 419 | 4,000 | 419 |
| 2014-05-30 | 427 | 427 | 412 | 412 | 7,000 | 412 |
| 2014-05-29 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2014-05-28 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2014-05-27 | 423 | 423 | 414 | 414 | 8,000 | 414 |
| 2014-05-21 | 420 | 431 | 420 | 431 | 17,000 | 431 |
| 2014-05-19 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2014-05-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-05-14 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2014-05-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-05-09 | 423 | 429 | 423 | 429 | 2,000 | 429 |
| 2014-05-08 | 431 | 431 | 423 | 423 | 4,000 | 423 |
| 2014-05-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2014-05-01 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-04-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-04-28 | 449 | 449 | 441 | 447 | 6,000 | 447 |
| 2014-04-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-04-24 | 438 | 438 | 435 | 435 | 6,000 | 435 |
| 2014-04-22 | 435 | 441 | 435 | 440 | 4,000 | 440 |
| 2014-04-21 | 449 | 450 | 431 | 431 | 13,000 | 431 |
| 2014-04-18 | 434 | 449 | 434 | 449 | 7,000 | 449 |
| 2014-04-17 | 432 | 435 | 430 | 430 | 19,000 | 430 |
| 2014-04-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2014-04-15 | 425 | 430 | 425 | 425 | 4,000 | 425 |
| 2014-04-14 | 410 | 417 | 410 | 417 | 2,000 | 417 |
| 2014-04-11 | 422 | 422 | 418 | 418 | 9,000 | 418 |
| 2014-04-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2014-04-09 | 448 | 448 | 430 | 430 | 6,000 | 430 |
| 2014-04-08 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-04-07 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2014-04-04 | 442 | 446 | 440 | 446 | 18,000 | 446 |
| 2014-04-03 | 450 | 458 | 450 | 450 | 4,000 | 450 |
| 2014-04-02 | 443 | 450 | 442 | 450 | 12,000 | 450 |
| 2014-04-01 | 444 | 451 | 444 | 451 | 3,000 | 451 |
| 2014-03-31 | 443 | 443 | 437 | 443 | 6,000 | 443 |
| 2014-03-28 | 443 | 443 | 435 | 443 | 10,000 | 443 |
| 2014-03-27 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2014-03-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-03-24 | 439 | 439 | 437 | 437 | 2,000 | 437 |
| 2014-03-20 | 460 | 460 | 422 | 430 | 8,000 | 430 |
| 2014-03-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-03-18 | 468 | 468 | 465 | 465 | 2,000 | 465 |
| 2014-03-17 | 436 | 444 | 436 | 444 | 5,000 | 444 |
| 2014-03-14 | 461 | 461 | 436 | 436 | 7,000 | 436 |
| 2014-03-12 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2014-03-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2014-03-07 | 462 | 462 | 460 | 460 | 2,000 | 460 |
| 2014-03-06 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-03-05 | 460 | 480 | 460 | 480 | 7,000 | 480 |
| 2014-03-04 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2014-03-03 | 447 | 447 | 441 | 447 | 3,000 | 447 |
| 2014-02-28 | 451 | 451 | 447 | 447 | 5,000 | 447 |
| 2014-02-27 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2014-02-26 | 444 | 452 | 444 | 452 | 2,000 | 452 |
| 2014-02-25 | 442 | 445 | 442 | 444 | 12,000 | 444 |
| 2014-02-24 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-02-21 | 437 | 438 | 437 | 438 | 6,000 | 438 |
| 2014-02-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-02-19 | 434 | 444 | 434 | 444 | 3,000 | 444 |
| 2014-02-18 | 440 | 442 | 434 | 442 | 5,000 | 442 |
| 2014-02-17 | 425 | 432 | 425 | 432 | 4,000 | 432 |
| 2014-02-14 | 451 | 451 | 426 | 427 | 12,000 | 427 |
| 2014-02-13 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2014-02-12 | 451 | 459 | 451 | 459 | 2,000 | 459 |
| 2014-02-07 | 439 | 450 | 439 | 443 | 5,000 | 443 |
| 2014-02-06 | 427 | 435 | 427 | 431 | 3,000 | 431 |
| 2014-02-05 | 440 | 440 | 417 | 421 | 6,000 | 421 |
| 2014-02-04 | 442 | 442 | 438 | 438 | 3,000 | 438 |
| 2014-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-01-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-01-29 | 488 | 500 | 485 | 500 | 22,000 | 500 |
| 2014-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-01-22 | 510 | 530 | 510 | 520 | 5,000 | 520 |
| 2014-01-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2014-01-20 | 480 | 510 | 480 | 510 | 10,000 | 510 |
| 2014-01-17 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2014-01-16 | 468 | 470 | 467 | 470 | 4,000 | 470 |
| 2014-01-15 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2014-01-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-01-10 | 440 | 440 | 440 | 440 | 14,000 | 440 |
| 2014-01-09 | 429 | 431 | 429 | 430 | 3,000 | 430 |
| 2014-01-08 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-01-07 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-01-06 | 424 | 424 | 424 | 424 | 2,000 | 424 |
分割・併合履歴 ： なし
