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
2016-12-30	526	526	526	526	1,000	526
2016-12-29	522	522	517	517	3,000	517
2016-12-28	527	536	522	522	8,000	522
2016-12-27	518	530	508	521	7,000	521
2016-12-26	500	508	500	508	4,000	508
2016-12-22	495	500	495	500	6,000	500
2016-12-21	503	505	500	500	56,000	500
2016-12-20	501	506	501	503	10,000	503
2016-12-19	511	516	510	510	18,000	510
2016-12-16	513	515	510	511	11,000	511
2016-12-15	508	511	482	495	20,000	495
2016-12-14	491	520	491	520	35,000	520
2016-12-13	485	487	485	487	4,000	487
2016-12-12	487	488	487	487	3,000	487
2016-12-08	490	490	485	485	18,000	485
2016-12-07	485	493	485	491	8,000	491
2016-12-06	485	499	485	485	8,000	485
2016-12-05	480	485	477	485	7,000	485
2016-12-02	480	485	475	475	15,000	475
2016-12-01	472	472	471	471	6,000	471
2016-11-30	470	476	470	472	3,000	472
2016-11-29	473	482	472	476	12,000	476
2016-11-28	474	474	465	465	6,000	465
2016-11-25	470	470	468	468	3,000	468
2016-11-24	461	470	461	468	18,000	468
2016-11-21	451	459	451	459	7,000	459
2016-11-18	451	451	451	451	1,000	451
2016-11-17	452	452	451	451	3,000	451
2016-11-16	450	456	450	452	6,000	452
2016-11-15	450	451	446	446	5,000	446
2016-11-14	455	455	450	450	6,000	450
2016-11-10	441	455	441	455	15,000	455
2016-11-09	452	452	441	441	9,000	441
2016-11-08	455	455	452	452	4,000	452
2016-11-07	454	460	454	455	6,000	455
2016-11-04	461	461	452	452	4,000	452
2016-11-02	469	469	469	469	1,000	469
2016-11-01	470	470	469	469	6,000	469
2016-10-31	450	462	450	462	28,000	462
2016-10-28	440	455	440	448	32,000	448
2016-10-27	445	445	445	445	1,000	445
2016-10-26	443	443	443	443	1,000	443
2016-10-25	435	441	435	438	8,000	438
2016-10-20	440	440	440	440	3,000	440
2016-10-17	434	434	434	434	1,000	434
2016-10-12	439	439	435	438	16,000	438
2016-10-06	442	442	442	442	3,000	442
2016-10-05	439	439	439	439	2,000	439
2016-10-04	434	434	434	434	1,000	434
2016-09-30	439	439	438	438	3,000	438
2016-09-28	436	437	434	437	3,000	437
2016-09-27	436	441	436	441	2,000	441
2016-09-26	446	446	441	441	3,000	441
2016-09-23	439	446	432	446	15,000	446
2016-09-21	434	439	434	439	3,000	439
2016-09-20	427	434	427	434	10,000	434
2016-09-16	431	431	431	431	1,000	431
2016-09-12	432	432	432	432	1,000	432
2016-09-08	433	437	433	437	12,000	437
2016-09-07	440	440	433	440	7,000	440
2016-09-06	441	445	441	442	6,000	442
2016-09-05	443	446	443	446	3,000	446
2016-09-02	444	446	444	446	4,000	446
2016-09-01	446	446	446	446	4,000	446
2016-08-31	446	446	446	446	1,000	446
2016-08-29	441	445	440	441	6,000	441
2016-08-26	445	445	445	445	1,000	445
2016-08-25	446	446	446	446	3,000	446
2016-08-24	441	441	440	441	3,000	441
2016-08-23	451	451	443	443	4,000	443
2016-08-19	454	454	454	454	4,000	454
2016-08-18	458	458	454	454	4,000	454
2016-08-17	458	458	458	458	1,000	458
2016-08-16	453	458	453	458	6,000	458
2016-08-15	458	458	458	458	1,000	458
2016-08-12	458	458	458	458	1,000	458
2016-08-10	458	458	458	458	1,000	458
2016-08-09	458	458	458	458	1,000	458
2016-08-08	457	458	457	458	4,000	458
2016-08-05	457	465	457	465	9,000	465
2016-08-04	459	466	458	461	11,000	461
2016-08-03	455	456	455	456	2,000	456
2016-08-01	473	473	470	470	3,000	470
2016-07-29	473	473	473	473	1,000	473
2016-07-28	478	478	478	478	3,000	478
2016-07-27	473	478	473	478	3,000	478
2016-07-26	478	478	473	473	5,000	473
2016-07-25	478	478	478	478	3,000	478
2016-07-22	472	478	471	478	8,000	478
2016-07-21	465	473	465	472	11,000	472
2016-07-20	472	472	470	470	7,000	470
2016-07-19	467	477	467	472	9,000	472
2016-07-15	472	472	467	467	4,000	467
2016-07-14	471	472	471	472	2,000	472
2016-07-13	472	472	461	471	4,000	471
2016-07-12	446	472	442	472	26,000	472
2016-07-11	446	446	446	446	1,000	446
2016-07-08	446	446	443	443	2,000	443
2016-07-07	445	446	445	446	4,000	446
2016-07-06	441	444	441	441	21,000	441
2016-07-05	446	448	440	445	9,000	445
2016-07-04	456	456	449	449	11,000	449
2016-07-01	446	446	446	446	2,000	446
2016-06-30	446	446	440	440	3,000	440
2016-06-29	446	446	440	440	3,000	440
2016-06-27	435	446	435	440	7,000	440
2016-06-24	446	446	429	430	11,000	430
2016-06-23	446	446	446	446	2,000	446
2016-06-21	446	446	443	443	4,000	443
2016-06-20	445	446	445	446	5,000	446
2016-06-16	445	445	434	435	14,000	435
2016-06-15	431	451	431	450	22,000	450
2016-06-14	435	435	431	431	5,000	431
2016-06-13	435	446	434	446	10,000	446
2016-06-10	432	432	430	430	6,000	430
2016-06-09	440	440	440	440	2,000	440
2016-06-08	436	436	432	432	2,000	432
2016-06-03	431	431	431	431	1,000	431
2016-06-02	437	437	437	437	2,000	437
2016-06-01	441	442	441	442	2,000	442
2016-05-31	445	445	437	437	2,000	437
2016-05-30	442	442	442	442	1,000	442
2016-05-26	435	452	435	450	20,000	450
2016-05-20	438	438	438	438	1,000	438
2016-05-19	435	435	435	435	1,000	435
2016-05-16	430	430	430	430	1,000	430
2016-05-12	435	435	435	435	1,000	435
2016-05-11	450	455	438	438	5,000	438
2016-05-10	450	455	450	455	11,000	455
2016-05-09	440	446	440	446	12,000	446
2016-05-06	445	445	428	428	9,000	428
2016-05-02	431	449	430	441	8,000	441
2016-04-28	446	452	444	452	4,000	452
2016-04-26	444	445	435	441	5,000	441
2016-04-25	435	440	435	440	2,000	440
2016-04-21	440	440	435	435	2,000	435
2016-04-20	433	439	433	439	2,000	439
2016-04-19	428	428	428	428	1,000	428
2016-04-13	429	430	420	427	6,000	427
2016-04-12	425	425	425	425	1,000	425
2016-04-11	425	432	420	432	4,000	432
2016-04-08	433	433	433	433	1,000	433
2016-04-07	433	433	433	433	1,000	433
2016-04-05	435	436	428	428	7,000	428
2016-04-04	445	445	441	441	2,000	441
2016-04-01	469	469	469	469	1,000	469
2016-03-31	465	469	457	469	7,000	469
2016-03-29	446	470	446	470	2,000	470
2016-03-28	458	459	451	451	4,000	451
2016-03-25	446	451	446	451	3,000	451
2016-03-24	450	450	446	446	3,000	446
2016-03-23	451	451	451	451	1,000	451
2016-03-22	441	446	441	446	4,000	446
2016-03-18	435	441	430	441	5,000	441
2016-03-17	440	440	440	440	1,000	440
2016-03-16	435	435	435	435	3,000	435
2016-03-11	441	441	441	441	1,000	441
2016-03-10	434	438	434	436	3,000	436
2016-03-09	440	440	440	440	1,000	440
2016-03-08	440	440	440	440	1,000	440
2016-03-07	443	445	440	445	6,000	445
2016-03-04	448	448	448	448	1,000	448
2016-03-03	448	448	448	448	2,000	448
2016-03-01	432	439	432	434	6,000	434
2016-02-29	442	442	442	442	2,000	442
2016-02-26	441	442	441	442	2,000	442
2016-02-24	433	433	433	433	1,000	433
2016-02-23	449	449	449	449	1,000	449
2016-02-22	448	448	448	448	1,000	448
2016-02-19	444	444	444	444	1,000	444
2016-02-17	423	436	420	436	4,000	436
2016-02-16	434	434	427	428	9,000	428
2016-02-15	427	427	427	427	2,000	427
2016-02-12	430	430	411	427	11,000	427
2016-02-10	472	472	433	435	14,000	435
2016-02-09	488	488	472	472	2,000	472
2016-02-08	498	504	498	504	2,000	504
2016-02-05	491	498	480	498	11,000	498
2016-02-04	510	539	499	499	48,000	499
2016-02-03	487	487	481	484	6,000	484
2016-02-02	500	505	486	487	14,000	487
2016-02-01	474	506	474	505	13,000	505
2016-01-28	445	445	445	445	1,000	445
2016-01-27	449	449	449	449	1,000	449
2016-01-26	449	449	449	449	2,000	449
2016-01-25	442	442	442	442	1,000	442
2016-01-22	440	446	438	446	3,000	446
2016-01-21	442	442	442	442	1,000	442
2016-01-20	454	454	436	442	8,000	442
2016-01-18	450	450	446	446	5,000	446
2016-01-15	453	453	445	445	4,000	445
2016-01-14	450	450	440	445	8,000	445
2016-01-13	456	456	456	456	1,000	456
2016-01-12	460	462	460	460	17,000	460
2016-01-08	464	470	462	462	8,000	462
2016-01-07	463	463	460	463	17,000	463
2016-01-06	471	471	466	466	3,000	466
2016-01-05	470	470	469	469	4,000	469
2016-01-04	462	468	460	468	5,000	468

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30