6382 トリニティ工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 982 | 985 | 978 | 978 | 9,000 | 978 |
| 2017-12-28 | 985 | 985 | 984 | 984 | 4,000 | 984 |
| 2017-12-27 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2017-12-26 | 985 | 991 | 985 | 985 | 7,000 | 985 |
| 2017-12-25 | 998 | 998 | 982 | 986 | 11,000 | 986 |
| 2017-12-22 | 995 | 995 | 980 | 985 | 9,000 | 985 |
| 2017-12-21 | 998 | 1,007 | 987 | 995 | 43,000 | 995 |
| 2017-12-20 | 980 | 999 | 969 | 995 | 88,000 | 995 |
| 2017-12-19 | 978 | 978 | 950 | 950 | 30,000 | 950 |
| 2017-12-18 | 992 | 992 | 946 | 980 | 33,000 | 980 |
| 2017-12-15 | 981 | 989 | 981 | 989 | 4,000 | 989 |
| 2017-12-14 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2017-12-13 | 986 | 986 | 967 | 967 | 3,000 | 967 |
| 2017-12-12 | 967 | 983 | 967 | 980 | 7,000 | 980 |
| 2017-12-11 | 985 | 985 | 966 | 966 | 17,000 | 966 |
| 2017-12-08 | 998 | 998 | 968 | 968 | 8,000 | 968 |
| 2017-12-07 | 994 | 994 | 971 | 989 | 11,000 | 989 |
| 2017-12-06 | 1,000 | 1,000 | 970 | 979 | 11,000 | 979 |
| 2017-12-05 | 990 | 994 | 980 | 988 | 11,000 | 988 |
| 2017-12-04 | 1,000 | 1,009 | 994 | 998 | 21,000 | 998 |
| 2017-12-01 | 1,000 | 1,030 | 956 | 983 | 97,000 | 983 |
| 2017-11-30 | 935 | 980 | 923 | 975 | 142,000 | 975 |
| 2017-11-29 | 890 | 891 | 890 | 890 | 3,000 | 890 |
| 2017-11-28 | 891 | 892 | 891 | 892 | 4,000 | 892 |
| 2017-11-27 | 892 | 892 | 888 | 892 | 7,000 | 892 |
| 2017-11-24 | 890 | 892 | 887 | 887 | 8,000 | 887 |
| 2017-11-22 | 887 | 894 | 886 | 888 | 8,000 | 888 |
| 2017-11-21 | 894 | 895 | 883 | 885 | 10,000 | 885 |
| 2017-11-20 | 892 | 893 | 890 | 893 | 5,000 | 893 |
| 2017-11-17 | 899 | 899 | 887 | 890 | 11,000 | 890 |
| 2017-11-16 | 881 | 890 | 881 | 889 | 5,000 | 889 |
| 2017-11-15 | 907 | 907 | 883 | 883 | 14,000 | 883 |
| 2017-11-13 | 898 | 912 | 898 | 911 | 11,000 | 911 |
| 2017-11-10 | 895 | 902 | 895 | 898 | 20,000 | 898 |
| 2017-11-09 | 889 | 906 | 889 | 889 | 76,000 | 889 |
| 2017-11-08 | 885 | 885 | 881 | 881 | 10,000 | 881 |
| 2017-11-07 | 890 | 893 | 876 | 880 | 36,000 | 880 |
| 2017-11-06 | 894 | 894 | 880 | 890 | 13,000 | 890 |
| 2017-11-02 | 898 | 898 | 880 | 883 | 16,000 | 883 |
| 2017-11-01 | 927 | 927 | 875 | 900 | 63,000 | 900 |
| 2017-10-31 | 931 | 955 | 926 | 927 | 57,000 | 927 |
| 2017-10-30 | 925 | 947 | 925 | 939 | 34,000 | 939 |
| 2017-10-27 | 901 | 930 | 901 | 922 | 20,000 | 922 |
| 2017-10-26 | 895 | 901 | 893 | 901 | 13,000 | 901 |
| 2017-10-25 | 893 | 903 | 889 | 892 | 19,000 | 892 |
| 2017-10-24 | 888 | 889 | 888 | 889 | 3,000 | 889 |
| 2017-10-23 | 890 | 904 | 888 | 888 | 8,000 | 888 |
| 2017-10-20 | 878 | 890 | 878 | 890 | 9,000 | 890 |
| 2017-10-19 | 883 | 884 | 862 | 875 | 38,000 | 875 |
| 2017-10-18 | 900 | 900 | 888 | 888 | 3,000 | 888 |
| 2017-10-17 | 895 | 901 | 895 | 901 | 3,000 | 901 |
| 2017-10-16 | 900 | 904 | 896 | 896 | 7,000 | 896 |
| 2017-10-13 | 906 | 907 | 905 | 905 | 9,000 | 905 |
| 2017-10-12 | 911 | 911 | 900 | 906 | 12,000 | 906 |
| 2017-10-11 | 918 | 918 | 918 | 918 | 7,000 | 918 |
| 2017-10-10 | 905 | 917 | 905 | 914 | 12,000 | 914 |
| 2017-10-06 | 918 | 918 | 906 | 906 | 18,000 | 906 |
| 2017-10-05 | 922 | 922 | 917 | 920 | 6,000 | 920 |
| 2017-10-04 | 920 | 935 | 920 | 922 | 8,000 | 922 |
| 2017-10-03 | 923 | 923 | 921 | 921 | 10,000 | 921 |
| 2017-10-02 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 2017-09-29 | 925 | 945 | 925 | 931 | 12,000 | 931 |
| 2017-09-28 | 940 | 940 | 925 | 931 | 10,000 | 931 |
| 2017-09-27 | 915 | 945 | 906 | 945 | 14,000 | 945 |
| 2017-09-26 | 935 | 935 | 905 | 935 | 11,000 | 935 |
| 2017-09-25 | 938 | 945 | 927 | 936 | 15,000 | 936 |
| 2017-09-22 | 934 | 938 | 930 | 937 | 11,000 | 937 |
| 2017-09-21 | 935 | 940 | 929 | 929 | 11,000 | 929 |
| 2017-09-20 | 931 | 938 | 931 | 935 | 15,000 | 935 |
| 2017-09-19 | 940 | 940 | 925 | 925 | 9,000 | 925 |
| 2017-09-15 | 940 | 940 | 926 | 937 | 14,000 | 937 |
| 2017-09-14 | 923 | 948 | 923 | 929 | 31,000 | 929 |
| 2017-09-13 | 908 | 921 | 901 | 920 | 13,000 | 920 |
| 2017-09-12 | 905 | 920 | 905 | 919 | 25,000 | 919 |
| 2017-09-11 | 899 | 909 | 894 | 899 | 14,000 | 899 |
| 2017-09-08 | 893 | 898 | 883 | 883 | 13,000 | 883 |
| 2017-09-07 | 890 | 890 | 878 | 878 | 9,000 | 878 |
| 2017-09-06 | 849 | 875 | 830 | 875 | 22,000 | 875 |
| 2017-09-05 | 883 | 888 | 854 | 854 | 26,000 | 854 |
| 2017-09-04 | 908 | 922 | 878 | 882 | 32,000 | 882 |
| 2017-09-01 | 901 | 916 | 901 | 910 | 21,000 | 910 |
| 2017-08-31 | 886 | 903 | 886 | 896 | 41,000 | 896 |
| 2017-08-30 | 862 | 880 | 862 | 880 | 23,000 | 880 |
| 2017-08-29 | 840 | 868 | 840 | 853 | 16,000 | 853 |
| 2017-08-28 | 830 | 839 | 829 | 835 | 21,000 | 835 |
| 2017-08-25 | 823 | 830 | 820 | 829 | 30,000 | 829 |
| 2017-08-24 | 830 | 830 | 823 | 825 | 11,000 | 825 |
| 2017-08-23 | 822 | 835 | 818 | 835 | 25,000 | 835 |
| 2017-08-22 | 815 | 821 | 815 | 821 | 6,000 | 821 |
| 2017-08-21 | 832 | 832 | 806 | 818 | 38,000 | 818 |
| 2017-08-18 | 830 | 831 | 819 | 831 | 21,000 | 831 |
| 2017-08-17 | 845 | 845 | 834 | 834 | 17,000 | 834 |
| 2017-08-16 | 850 | 850 | 837 | 844 | 17,000 | 844 |
| 2017-08-15 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2017-08-14 | 846 | 846 | 831 | 831 | 3,000 | 831 |
| 2017-08-10 | 835 | 853 | 834 | 849 | 12,000 | 849 |
| 2017-08-09 | 828 | 829 | 827 | 829 | 9,000 | 829 |
| 2017-08-08 | 837 | 837 | 828 | 834 | 4,000 | 834 |
| 2017-08-07 | 835 | 837 | 830 | 837 | 17,000 | 837 |
| 2017-08-04 | 810 | 832 | 804 | 832 | 61,000 | 832 |
| 2017-08-03 | 839 | 839 | 800 | 825 | 32,000 | 825 |
| 2017-08-02 | 840 | 840 | 833 | 840 | 17,000 | 840 |
| 2017-08-01 | 865 | 865 | 849 | 849 | 5,000 | 849 |
| 2017-07-31 | 870 | 871 | 818 | 860 | 81,000 | 860 |
| 2017-07-28 | 836 | 855 | 836 | 855 | 17,000 | 855 |
| 2017-07-27 | 834 | 845 | 834 | 836 | 17,000 | 836 |
| 2017-07-26 | 850 | 850 | 834 | 840 | 14,000 | 840 |
| 2017-07-25 | 848 | 848 | 841 | 847 | 15,000 | 847 |
| 2017-07-24 | 847 | 856 | 841 | 847 | 15,000 | 847 |
| 2017-07-21 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 2017-07-20 | 864 | 864 | 858 | 858 | 8,000 | 858 |
| 2017-07-19 | 856 | 856 | 833 | 855 | 8,000 | 855 |
| 2017-07-18 | 831 | 844 | 830 | 841 | 16,000 | 841 |
| 2017-07-14 | 850 | 850 | 833 | 833 | 10,000 | 833 |
| 2017-07-13 | 857 | 857 | 842 | 856 | 4,000 | 856 |
| 2017-07-12 | 860 | 860 | 841 | 842 | 15,000 | 842 |
| 2017-07-11 | 860 | 860 | 850 | 852 | 7,000 | 852 |
| 2017-07-10 | 869 | 870 | 850 | 860 | 8,000 | 860 |
| 2017-07-07 | 850 | 855 | 847 | 850 | 20,000 | 850 |
| 2017-07-06 | 817 | 848 | 817 | 840 | 27,000 | 840 |
| 2017-07-05 | 806 | 819 | 806 | 814 | 9,000 | 814 |
| 2017-07-04 | 838 | 839 | 803 | 804 | 33,000 | 804 |
| 2017-07-03 | 805 | 827 | 796 | 818 | 26,000 | 818 |
| 2017-06-30 | 818 | 818 | 803 | 805 | 18,000 | 805 |
| 2017-06-29 | 787 | 840 | 787 | 815 | 58,000 | 815 |
| 2017-06-28 | 800 | 800 | 783 | 783 | 29,000 | 783 |
| 2017-06-27 | 797 | 817 | 791 | 791 | 55,000 | 791 |
| 2017-06-26 | 767 | 790 | 764 | 784 | 39,000 | 784 |
| 2017-06-23 | 737 | 765 | 737 | 756 | 18,000 | 756 |
| 2017-06-22 | 730 | 737 | 730 | 736 | 16,000 | 736 |
| 2017-06-21 | 740 | 740 | 730 | 730 | 24,000 | 730 |
| 2017-06-20 | 745 | 751 | 740 | 740 | 26,000 | 740 |
| 2017-06-19 | 733 | 746 | 731 | 744 | 44,000 | 744 |
| 2017-06-16 | 720 | 720 | 718 | 718 | 9,000 | 718 |
| 2017-06-15 | 720 | 738 | 719 | 724 | 11,000 | 724 |
| 2017-06-14 | 730 | 730 | 725 | 725 | 4,000 | 725 |
| 2017-06-13 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2017-06-12 | 745 | 750 | 742 | 745 | 8,000 | 745 |
| 2017-06-09 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2017-06-08 | 722 | 724 | 716 | 723 | 16,000 | 723 |
| 2017-06-07 | 727 | 727 | 721 | 722 | 5,000 | 722 |
| 2017-06-06 | 730 | 730 | 712 | 724 | 14,000 | 724 |
| 2017-06-05 | 730 | 732 | 730 | 730 | 5,000 | 730 |
| 2017-06-02 | 732 | 733 | 720 | 729 | 19,000 | 729 |
| 2017-06-01 | 732 | 732 | 728 | 730 | 4,000 | 730 |
| 2017-05-31 | 733 | 734 | 730 | 732 | 18,000 | 732 |
| 2017-05-30 | 744 | 744 | 733 | 733 | 10,000 | 733 |
| 2017-05-29 | 735 | 740 | 734 | 740 | 8,000 | 740 |
| 2017-05-26 | 746 | 746 | 733 | 741 | 13,000 | 741 |
| 2017-05-25 | 750 | 750 | 741 | 743 | 14,000 | 743 |
| 2017-05-24 | 747 | 755 | 741 | 750 | 23,000 | 750 |
| 2017-05-23 | 749 | 749 | 740 | 745 | 15,000 | 745 |
| 2017-05-22 | 732 | 753 | 732 | 750 | 48,000 | 750 |
| 2017-05-19 | 714 | 729 | 707 | 729 | 17,000 | 729 |
| 2017-05-18 | 708 | 719 | 706 | 713 | 33,000 | 713 |
| 2017-05-17 | 725 | 725 | 713 | 713 | 22,000 | 713 |
| 2017-05-16 | 710 | 734 | 710 | 729 | 34,000 | 729 |
| 2017-05-15 | 706 | 708 | 702 | 707 | 13,000 | 707 |
| 2017-05-12 | 707 | 707 | 692 | 698 | 19,000 | 698 |
| 2017-05-11 | 704 | 704 | 690 | 700 | 33,000 | 700 |
| 2017-05-10 | 701 | 711 | 686 | 702 | 35,000 | 702 |
| 2017-05-09 | 720 | 720 | 705 | 705 | 30,000 | 705 |
| 2017-05-08 | 706 | 735 | 702 | 719 | 52,000 | 719 |
| 2017-05-02 | 729 | 744 | 708 | 719 | 74,000 | 719 |
| 2017-05-01 | 736 | 736 | 680 | 729 | 336,000 | 729 |
| 2017-04-28 | 536 | 636 | 536 | 636 | 29,000 | 636 |
| 2017-04-26 | 537 | 540 | 536 | 536 | 6,000 | 536 |
| 2017-04-25 | 540 | 540 | 538 | 538 | 9,000 | 538 |
| 2017-04-20 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 2017-04-19 | 532 | 537 | 532 | 535 | 4,000 | 535 |
| 2017-04-18 | 533 | 533 | 532 | 532 | 3,000 | 532 |
| 2017-04-17 | 531 | 532 | 531 | 531 | 4,000 | 531 |
| 2017-04-14 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2017-04-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2017-04-12 | 536 | 536 | 515 | 515 | 11,000 | 515 |
| 2017-04-11 | 526 | 526 | 525 | 526 | 11,000 | 526 |
| 2017-04-10 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2017-04-07 | 540 | 540 | 518 | 526 | 19,000 | 526 |
| 2017-04-06 | 542 | 542 | 530 | 535 | 11,000 | 535 |
| 2017-04-05 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2017-04-04 | 547 | 547 | 536 | 536 | 12,000 | 536 |
| 2017-04-03 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2017-03-31 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2017-03-29 | 541 | 551 | 541 | 551 | 3,000 | 551 |
| 2017-03-28 | 553 | 553 | 552 | 552 | 4,000 | 552 |
| 2017-03-27 | 549 | 553 | 549 | 553 | 2,000 | 553 |
| 2017-03-24 | 543 | 553 | 543 | 553 | 5,000 | 553 |
| 2017-03-23 | 554 | 554 | 544 | 544 | 2,000 | 544 |
| 2017-03-22 | 550 | 551 | 544 | 544 | 17,000 | 544 |
| 2017-03-21 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 2017-03-17 | 546 | 553 | 546 | 553 | 7,000 | 553 |
| 2017-03-16 | 556 | 556 | 555 | 555 | 5,000 | 555 |
| 2017-03-15 | 558 | 560 | 555 | 558 | 22,000 | 558 |
| 2017-03-14 | 569 | 570 | 560 | 560 | 6,000 | 560 |
| 2017-03-13 | 559 | 561 | 559 | 560 | 10,000 | 560 |
| 2017-03-10 | 544 | 585 | 544 | 560 | 26,000 | 560 |
| 2017-03-09 | 526 | 544 | 526 | 542 | 18,000 | 542 |
| 2017-03-08 | 525 | 527 | 525 | 527 | 5,000 | 527 |
| 2017-03-07 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2017-03-06 | 523 | 527 | 523 | 527 | 3,000 | 527 |
| 2017-03-03 | 530 | 535 | 524 | 524 | 13,000 | 524 |
| 2017-03-02 | 524 | 530 | 524 | 530 | 4,000 | 530 |
| 2017-03-01 | 529 | 529 | 521 | 524 | 8,000 | 524 |
| 2017-02-28 | 523 | 524 | 523 | 524 | 8,000 | 524 |
| 2017-02-27 | 520 | 522 | 519 | 522 | 16,000 | 522 |
| 2017-02-24 | 511 | 512 | 510 | 510 | 4,000 | 510 |
| 2017-02-23 | 510 | 514 | 510 | 514 | 3,000 | 514 |
| 2017-02-22 | 506 | 514 | 506 | 514 | 3,000 | 514 |
| 2017-02-20 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2017-02-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2017-02-16 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2017-02-15 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2017-02-14 | 509 | 512 | 500 | 512 | 8,000 | 512 |
| 2017-02-13 | 517 | 517 | 512 | 512 | 2,000 | 512 |
| 2017-02-10 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 2017-02-09 | 510 | 511 | 506 | 506 | 9,000 | 506 |
| 2017-02-08 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2017-02-06 | 520 | 520 | 510 | 515 | 40,000 | 515 |
| 2017-02-03 | 523 | 523 | 520 | 520 | 12,000 | 520 |
| 2017-02-02 | 512 | 525 | 512 | 524 | 10,000 | 524 |
| 2017-02-01 | 510 | 515 | 510 | 510 | 8,000 | 510 |
| 2017-01-31 | 514 | 514 | 510 | 510 | 3,000 | 510 |
| 2017-01-30 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2017-01-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2017-01-26 | 506 | 519 | 506 | 507 | 12,000 | 507 |
| 2017-01-25 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2017-01-24 | 504 | 504 | 488 | 500 | 12,000 | 500 |
| 2017-01-23 | 515 | 515 | 511 | 511 | 6,000 | 511 |
| 2017-01-19 | 517 | 520 | 512 | 515 | 7,000 | 515 |
| 2017-01-18 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2017-01-17 | 511 | 511 | 510 | 510 | 6,000 | 510 |
| 2017-01-16 | 511 | 518 | 511 | 518 | 3,000 | 518 |
| 2017-01-13 | 511 | 518 | 503 | 518 | 16,000 | 518 |
| 2017-01-12 | 521 | 521 | 518 | 518 | 8,000 | 518 |
| 2017-01-11 | 520 | 531 | 520 | 529 | 19,000 | 529 |
| 2017-01-10 | 522 | 522 | 518 | 522 | 7,000 | 522 |
| 2017-01-06 | 519 | 522 | 519 | 522 | 5,000 | 522 |
| 2017-01-05 | 522 | 530 | 521 | 525 | 13,000 | 525 |
| 2017-01-04 | 526 | 533 | 525 | 525 | 10,000 | 525 |
分割・併合履歴 ： なし
