6382 トリニティ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 465 | 479 | 463 | 466 | 14,000 | 466 |
| 2015-12-29 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-12-28 | 465 | 469 | 462 | 462 | 5,000 | 462 |
| 2015-12-25 | 461 | 461 | 460 | 460 | 14,000 | 460 |
| 2015-12-24 | 468 | 468 | 460 | 460 | 23,000 | 460 |
| 2015-12-22 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-12-21 | 472 | 472 | 460 | 460 | 30,000 | 460 |
| 2015-12-18 | 473 | 473 | 472 | 472 | 2,000 | 472 |
| 2015-12-17 | 492 | 492 | 472 | 473 | 8,000 | 473 |
| 2015-12-16 | 466 | 485 | 466 | 484 | 19,000 | 484 |
| 2015-12-15 | 456 | 462 | 456 | 462 | 18,000 | 462 |
| 2015-12-14 | 458 | 458 | 450 | 450 | 9,000 | 450 |
| 2015-12-11 | 469 | 469 | 458 | 459 | 9,000 | 459 |
| 2015-12-10 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2015-12-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-12-08 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2015-12-07 | 465 | 465 | 462 | 462 | 4,000 | 462 |
| 2015-12-04 | 462 | 462 | 457 | 458 | 6,000 | 458 |
| 2015-12-03 | 457 | 470 | 457 | 462 | 13,000 | 462 |
| 2015-12-02 | 464 | 464 | 455 | 456 | 8,000 | 456 |
| 2015-12-01 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 2015-11-30 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2015-11-27 | 458 | 460 | 458 | 460 | 3,000 | 460 |
| 2015-11-26 | 455 | 462 | 455 | 462 | 3,000 | 462 |
| 2015-11-25 | 460 | 462 | 459 | 459 | 5,000 | 459 |
| 2015-11-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2015-11-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-11-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-11-18 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 2015-11-17 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-11-16 | 460 | 460 | 452 | 459 | 5,000 | 459 |
| 2015-11-12 | 469 | 469 | 461 | 461 | 2,000 | 461 |
| 2015-11-11 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-11-10 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2015-11-09 | 462 | 467 | 462 | 467 | 2,000 | 467 |
| 2015-11-06 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2015-11-05 | 475 | 475 | 462 | 462 | 2,000 | 462 |
| 2015-11-04 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2015-11-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-10-30 | 469 | 488 | 440 | 475 | 28,000 | 475 |
| 2015-10-29 | 449 | 463 | 449 | 463 | 7,000 | 463 |
| 2015-10-28 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2015-10-26 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2015-10-23 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2015-10-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-10-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2015-10-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-10-19 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2015-10-16 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2015-10-15 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2015-10-13 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2015-10-09 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-10-08 | 444 | 444 | 434 | 434 | 4,000 | 434 |
| 2015-10-07 | 443 | 443 | 430 | 430 | 3,000 | 430 |
| 2015-10-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-10-05 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-10-02 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-10-01 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2015-09-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2015-09-29 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-09-28 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2015-09-25 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2015-09-24 | 426 | 426 | 416 | 416 | 2,000 | 416 |
| 2015-09-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2015-09-17 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2015-09-16 | 415 | 416 | 410 | 410 | 4,000 | 410 |
| 2015-09-15 | 431 | 431 | 412 | 420 | 14,000 | 420 |
| 2015-09-14 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2015-09-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-09-10 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-09-09 | 439 | 439 | 438 | 438 | 2,000 | 438 |
| 2015-09-08 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-09-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-09-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2015-09-02 | 437 | 444 | 437 | 444 | 2,000 | 444 |
| 2015-09-01 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2015-08-31 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2015-08-28 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2015-08-27 | 427 | 428 | 427 | 428 | 2,000 | 428 |
| 2015-08-26 | 426 | 426 | 419 | 419 | 4,000 | 419 |
| 2015-08-25 | 418 | 418 | 395 | 410 | 9,000 | 410 |
| 2015-08-24 | 440 | 440 | 410 | 410 | 20,000 | 410 |
| 2015-08-21 | 449 | 449 | 435 | 440 | 19,000 | 440 |
| 2015-08-20 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2015-08-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-08-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-08-13 | 450 | 461 | 450 | 461 | 7,000 | 461 |
| 2015-08-12 | 453 | 460 | 453 | 455 | 14,000 | 455 |
| 2015-08-11 | 451 | 452 | 450 | 450 | 9,000 | 450 |
| 2015-08-10 | 455 | 456 | 452 | 452 | 10,000 | 452 |
| 2015-08-07 | 470 | 470 | 461 | 461 | 6,000 | 461 |
| 2015-08-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2015-08-04 | 477 | 477 | 474 | 474 | 5,000 | 474 |
| 2015-08-03 | 478 | 479 | 478 | 479 | 3,000 | 479 |
| 2015-07-31 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2015-07-30 | 478 | 488 | 478 | 488 | 6,000 | 488 |
| 2015-07-28 | 477 | 477 | 475 | 477 | 3,000 | 477 |
| 2015-07-27 | 472 | 484 | 472 | 484 | 21,000 | 484 |
| 2015-07-23 | 471 | 472 | 471 | 472 | 8,000 | 472 |
| 2015-07-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-07-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-07-17 | 491 | 498 | 491 | 498 | 3,000 | 498 |
| 2015-07-16 | 478 | 500 | 476 | 483 | 18,000 | 483 |
| 2015-07-15 | 480 | 480 | 465 | 478 | 6,000 | 478 |
| 2015-07-14 | 477 | 477 | 476 | 476 | 3,000 | 476 |
| 2015-07-13 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-07-10 | 456 | 472 | 456 | 472 | 3,000 | 472 |
| 2015-07-09 | 458 | 461 | 455 | 455 | 11,000 | 455 |
| 2015-07-07 | 460 | 473 | 460 | 473 | 4,000 | 473 |
| 2015-07-06 | 461 | 468 | 456 | 456 | 16,000 | 456 |
| 2015-07-03 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2015-07-02 | 483 | 483 | 468 | 468 | 12,000 | 468 |
| 2015-07-01 | 458 | 465 | 458 | 460 | 12,000 | 460 |
| 2015-06-30 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2015-06-29 | 467 | 467 | 458 | 458 | 8,000 | 458 |
| 2015-06-26 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-06-25 | 467 | 467 | 465 | 467 | 7,000 | 467 |
| 2015-06-24 | 463 | 470 | 463 | 467 | 15,000 | 467 |
| 2015-06-23 | 465 | 465 | 463 | 463 | 3,000 | 463 |
| 2015-06-22 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-06-18 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-06-17 | 463 | 465 | 463 | 463 | 10,000 | 463 |
| 2015-06-16 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2015-06-15 | 466 | 474 | 466 | 474 | 3,000 | 474 |
| 2015-06-12 | 480 | 480 | 474 | 474 | 4,000 | 474 |
| 2015-06-11 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2015-06-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2015-06-09 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2015-06-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-06-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-06-04 | 480 | 490 | 479 | 479 | 16,000 | 479 |
| 2015-06-03 | 490 | 490 | 477 | 482 | 10,000 | 482 |
| 2015-06-02 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 2015-06-01 | 471 | 500 | 470 | 496 | 16,000 | 496 |
| 2015-05-29 | 462 | 466 | 462 | 465 | 7,000 | 465 |
| 2015-05-28 | 462 | 470 | 462 | 470 | 8,000 | 470 |
| 2015-05-26 | 470 | 470 | 467 | 467 | 4,000 | 467 |
| 2015-05-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2015-05-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-05-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-05-19 | 476 | 480 | 475 | 475 | 10,000 | 475 |
| 2015-05-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-05-15 | 476 | 485 | 473 | 475 | 14,000 | 475 |
| 2015-05-14 | 475 | 475 | 474 | 474 | 10,000 | 474 |
| 2015-05-13 | 472 | 475 | 472 | 475 | 4,000 | 475 |
| 2015-05-12 | 470 | 477 | 470 | 477 | 2,000 | 477 |
| 2015-05-11 | 463 | 463 | 463 | 463 | 7,000 | 463 |
| 2015-05-08 | 463 | 463 | 462 | 462 | 8,000 | 462 |
| 2015-05-07 | 461 | 470 | 461 | 470 | 27,000 | 470 |
| 2015-05-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-04-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-04-28 | 460 | 460 | 455 | 455 | 28,000 | 455 |
| 2015-04-27 | 466 | 466 | 460 | 460 | 17,000 | 460 |
| 2015-04-24 | 467 | 480 | 466 | 466 | 34,000 | 466 |
| 2015-04-23 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2015-04-22 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2015-04-21 | 470 | 470 | 469 | 470 | 4,000 | 470 |
| 2015-04-20 | 473 | 473 | 468 | 468 | 2,000 | 468 |
| 2015-04-17 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2015-04-15 | 471 | 477 | 460 | 477 | 14,000 | 477 |
| 2015-04-14 | 473 | 473 | 471 | 471 | 2,000 | 471 |
| 2015-04-13 | 473 | 479 | 473 | 473 | 5,000 | 473 |
| 2015-04-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-04-08 | 480 | 480 | 472 | 473 | 4,000 | 473 |
| 2015-04-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-04-06 | 461 | 480 | 461 | 480 | 6,000 | 480 |
| 2015-04-03 | 470 | 470 | 469 | 469 | 4,000 | 469 |
| 2015-04-01 | 476 | 480 | 476 | 480 | 4,000 | 480 |
| 2015-03-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-03-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2015-03-26 | 495 | 495 | 490 | 495 | 5,000 | 495 |
| 2015-03-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-03-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-03-20 | 493 | 500 | 490 | 490 | 15,000 | 490 |
| 2015-03-19 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 2015-03-18 | 470 | 489 | 458 | 489 | 10,000 | 489 |
| 2015-03-17 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2015-03-16 | 450 | 460 | 447 | 460 | 10,000 | 460 |
| 2015-03-12 | 444 | 450 | 444 | 450 | 6,000 | 450 |
| 2015-03-11 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 2015-03-10 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-03-09 | 433 | 433 | 431 | 431 | 2,000 | 431 |
| 2015-03-06 | 432 | 436 | 432 | 435 | 4,000 | 435 |
| 2015-03-05 | 447 | 447 | 440 | 440 | 2,000 | 440 |
| 2015-03-04 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2015-03-03 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2015-03-02 | 438 | 440 | 435 | 440 | 3,000 | 440 |
| 2015-02-27 | 438 | 438 | 434 | 434 | 3,000 | 434 |
| 2015-02-26 | 437 | 437 | 430 | 437 | 3,000 | 437 |
| 2015-02-25 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-02-24 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2015-02-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-02-20 | 429 | 444 | 429 | 440 | 7,000 | 440 |
| 2015-02-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2015-02-18 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2015-02-17 | 429 | 429 | 426 | 426 | 4,000 | 426 |
| 2015-02-16 | 428 | 428 | 426 | 426 | 5,000 | 426 |
| 2015-02-12 | 425 | 430 | 425 | 430 | 8,000 | 430 |
| 2015-02-05 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2015-02-04 | 432 | 440 | 432 | 440 | 6,000 | 440 |
| 2015-02-03 | 431 | 431 | 429 | 429 | 4,000 | 429 |
| 2015-01-30 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2015-01-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-01-27 | 426 | 434 | 426 | 434 | 2,000 | 434 |
| 2015-01-26 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 2015-01-23 | 432 | 432 | 425 | 425 | 3,000 | 425 |
| 2015-01-22 | 435 | 435 | 428 | 428 | 4,000 | 428 |
| 2015-01-21 | 429 | 435 | 429 | 435 | 7,000 | 435 |
| 2015-01-20 | 429 | 429 | 423 | 423 | 23,000 | 423 |
| 2015-01-19 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2015-01-16 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-01-15 | 423 | 423 | 419 | 419 | 2,000 | 419 |
| 2015-01-14 | 418 | 423 | 418 | 423 | 3,000 | 423 |
| 2015-01-13 | 422 | 422 | 415 | 415 | 6,000 | 415 |
| 2015-01-09 | 426 | 426 | 423 | 423 | 3,000 | 423 |
| 2015-01-08 | 421 | 428 | 421 | 428 | 6,000 | 428 |
| 2015-01-07 | 426 | 434 | 420 | 420 | 5,000 | 420 |
| 2015-01-06 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 2015-01-05 | 428 | 428 | 425 | 425 | 2,000 | 425 |
分割・併合履歴 ： なし
