6382 トリニティ工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305265265265261,000526
2016-12-295225225175173,000517
2016-12-285275365225228,000522
2016-12-275185305085217,000521
2016-12-265005085005084,000508
2016-12-224955004955006,000500
2016-12-2150350550050056,000500
2016-12-2050150650150310,000503
2016-12-1951151651051018,000510
2016-12-1651351551051111,000511
2016-12-1550851148249520,000495
2016-12-1449152049152035,000520
2016-12-134854874854874,000487
2016-12-124874884874873,000487
2016-12-0849049048548518,000485
2016-12-074854934854918,000491
2016-12-064854994854858,000485
2016-12-054804854774857,000485
2016-12-0248048547547515,000475
2016-12-014724724714716,000471
2016-11-304704764704723,000472
2016-11-2947348247247612,000476
2016-11-284744744654656,000465
2016-11-254704704684683,000468
2016-11-2446147046146818,000468
2016-11-214514594514597,000459
2016-11-184514514514511,000451
2016-11-174524524514513,000451
2016-11-164504564504526,000452
2016-11-154504514464465,000446
2016-11-144554554504506,000450
2016-11-1044145544145515,000455
2016-11-094524524414419,000441
2016-11-084554554524524,000452
2016-11-074544604544556,000455
2016-11-044614614524524,000452
2016-11-024694694694691,000469
2016-11-014704704694696,000469
2016-10-3145046245046228,000462
2016-10-2844045544044832,000448
2016-10-274454454454451,000445
2016-10-264434434434431,000443
2016-10-254354414354388,000438
2016-10-204404404404403,000440
2016-10-174344344344341,000434
2016-10-1243943943543816,000438
2016-10-064424424424423,000442
2016-10-054394394394392,000439
2016-10-044344344344341,000434
2016-09-304394394384383,000438
2016-09-284364374344373,000437
2016-09-274364414364412,000441
2016-09-264464464414413,000441
2016-09-2343944643244615,000446
2016-09-214344394344393,000439
2016-09-2042743442743410,000434
2016-09-164314314314311,000431
2016-09-124324324324321,000432
2016-09-0843343743343712,000437
2016-09-074404404334407,000440
2016-09-064414454414426,000442
2016-09-054434464434463,000446
2016-09-024444464444464,000446
2016-09-014464464464464,000446
2016-08-314464464464461,000446
2016-08-294414454404416,000441
2016-08-264454454454451,000445
2016-08-254464464464463,000446
2016-08-244414414404413,000441
2016-08-234514514434434,000443
2016-08-194544544544544,000454
2016-08-184584584544544,000454
2016-08-174584584584581,000458
2016-08-164534584534586,000458
2016-08-154584584584581,000458
2016-08-124584584584581,000458
2016-08-104584584584581,000458
2016-08-094584584584581,000458
2016-08-084574584574584,000458
2016-08-054574654574659,000465
2016-08-0445946645846111,000461
2016-08-034554564554562,000456
2016-08-014734734704703,000470
2016-07-294734734734731,000473
2016-07-284784784784783,000478
2016-07-274734784734783,000478
2016-07-264784784734735,000473
2016-07-254784784784783,000478
2016-07-224724784714788,000478
2016-07-2146547346547211,000472
2016-07-204724724704707,000470
2016-07-194674774674729,000472
2016-07-154724724674674,000467
2016-07-144714724714722,000472
2016-07-134724724614714,000471
2016-07-1244647244247226,000472
2016-07-114464464464461,000446
2016-07-084464464434432,000443
2016-07-074454464454464,000446
2016-07-0644144444144121,000441
2016-07-054464484404459,000445
2016-07-0445645644944911,000449
2016-07-014464464464462,000446
2016-06-304464464404403,000440
2016-06-294464464404403,000440
2016-06-274354464354407,000440
2016-06-2444644642943011,000430
2016-06-234464464464462,000446
2016-06-214464464434434,000443
2016-06-204454464454465,000446
2016-06-1644544543443514,000435
2016-06-1543145143145022,000450
2016-06-144354354314315,000431
2016-06-1343544643444610,000446
2016-06-104324324304306,000430
2016-06-094404404404402,000440
2016-06-084364364324322,000432
2016-06-034314314314311,000431
2016-06-024374374374372,000437
2016-06-014414424414422,000442
2016-05-314454454374372,000437
2016-05-304424424424421,000442
2016-05-2643545243545020,000450
2016-05-204384384384381,000438
2016-05-194354354354351,000435
2016-05-164304304304301,000430
2016-05-124354354354351,000435
2016-05-114504554384385,000438
2016-05-1045045545045511,000455
2016-05-0944044644044612,000446
2016-05-064454454284289,000428
2016-05-024314494304418,000441
2016-04-284464524444524,000452
2016-04-264444454354415,000441
2016-04-254354404354402,000440
2016-04-214404404354352,000435
2016-04-204334394334392,000439
2016-04-194284284284281,000428
2016-04-134294304204276,000427
2016-04-124254254254251,000425
2016-04-114254324204324,000432
2016-04-084334334334331,000433
2016-04-074334334334331,000433
2016-04-054354364284287,000428
2016-04-044454454414412,000441
2016-04-014694694694691,000469
2016-03-314654694574697,000469
2016-03-294464704464702,000470
2016-03-284584594514514,000451
2016-03-254464514464513,000451
2016-03-244504504464463,000446
2016-03-234514514514511,000451
2016-03-224414464414464,000446
2016-03-184354414304415,000441
2016-03-174404404404401,000440
2016-03-164354354354353,000435
2016-03-114414414414411,000441
2016-03-104344384344363,000436
2016-03-094404404404401,000440
2016-03-084404404404401,000440
2016-03-074434454404456,000445
2016-03-044484484484481,000448
2016-03-034484484484482,000448
2016-03-014324394324346,000434
2016-02-294424424424422,000442
2016-02-264414424414422,000442
2016-02-244334334334331,000433
2016-02-234494494494491,000449
2016-02-224484484484481,000448
2016-02-194444444444441,000444
2016-02-174234364204364,000436
2016-02-164344344274289,000428
2016-02-154274274274272,000427
2016-02-1243043041142711,000427
2016-02-1047247243343514,000435
2016-02-094884884724722,000472
2016-02-084985044985042,000504
2016-02-0549149848049811,000498
2016-02-0451053949949948,000499
2016-02-034874874814846,000484
2016-02-0250050548648714,000487
2016-02-0147450647450513,000505
2016-01-284454454454451,000445
2016-01-274494494494491,000449
2016-01-264494494494492,000449
2016-01-254424424424421,000442
2016-01-224404464384463,000446
2016-01-214424424424421,000442
2016-01-204544544364428,000442
2016-01-184504504464465,000446
2016-01-154534534454454,000445
2016-01-144504504404458,000445
2016-01-134564564564561,000456
2016-01-1246046246046017,000460
2016-01-084644704624628,000462
2016-01-0746346346046317,000463
2016-01-064714714664663,000466
2016-01-054704704694694,000469
2016-01-044624684604685,000468

分割・併合履歴 : なし