6382 トリニティ工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	870	879	870	874	3,500	874
2023-12-28	870	872	866	870	2,500	870
2023-12-27	873	873	856	870	8,500	870
2023-12-26	883	883	855	873	17,200	873
2023-12-25	892	894	887	890	7,400	890
2023-12-22	893	897	893	896	2,200	896
2023-12-21	899	902	892	897	3,900	897
2023-12-20	902	905	896	903	4,400	903
2023-12-19	907	907	894	905	2,200	905
2023-12-18	904	909	902	905	1,600	905
2023-12-15	910	910	903	909	2,200	909
2023-12-14	912	913	910	910	4,600	910
2023-12-13	913	917	911	914	2,400	914
2023-12-12	910	915	910	913	5,600	913
2023-12-11	912	913	910	911	6,600	911
2023-12-08	913	914	908	912	13,400	912
2023-12-07	903	915	903	910	5,800	910
2023-12-06	899	912	896	910	7,700	910
2023-12-05	897	907	892	903	5,300	903
2023-12-04	933	933	903	903	14,700	903
2023-12-01	909	913	906	913	5,500	913
2023-11-30	909	914	903	914	4,400	914
2023-11-29	893	909	891	909	4,900	909
2023-11-28	901	901	896	899	1,100	899
2023-11-27	910	910	890	894	8,500	894
2023-11-24	889	901	889	901	5,400	901
2023-11-22	891	895	889	894	3,700	894
2023-11-21	895	898	887	894	8,600	894
2023-11-20	914	916	894	894	7,200	894
2023-11-17	918	922	916	916	2,700	916
2023-11-16	920	931	917	928	2,100	928
2023-11-15	944	944	924	931	1,900	931
2023-11-14	914	935	914	929	5,800	929
2023-11-13	921	921	906	918	1,100	918
2023-11-10	942	942	921	921	3,800	921
2023-11-09	951	951	930	944	4,300	944
2023-11-08	957	959	950	959	14,500	959
2023-11-07	948	956	948	956	5,000	956
2023-11-06	949	956	942	948	11,700	948
2023-11-02	954	954	943	949	9,100	949
2023-11-01	969	969	937	944	26,600	944
2023-10-31	939	979	939	979	13,800	979
2023-10-30	945	946	934	942	4,900	942
2023-10-27	933	959	933	945	5,100	945
2023-10-26	934	934	928	931	7,600	931
2023-10-25	918	933	918	933	3,600	933
2023-10-24	913	915	906	912	5,600	912
2023-10-23	909	910	904	905	4,100	905
2023-10-20	895	909	889	909	10,600	909
2023-10-19	889	902	889	902	3,000	902
2023-10-18	901	901	895	899	2,400	899
2023-10-17	895	896	888	890	2,500	890
2023-10-16	895	901	884	890	4,100	890
2023-10-13	891	900	891	895	2,100	895
2023-10-12	889	891	885	890	2,500	890
2023-10-11	894	898	881	881	5,200	881
2023-10-10	880	891	880	889	8,100	889
2023-10-06	880	886	880	884	1,800	884
2023-10-05	874	885	872	884	9,400	884
2023-10-04	882	889	863	874	15,000	874
2023-10-03	927	927	890	899	12,600	899
2023-10-02	945	945	927	927	2,900	927
2023-09-29	944	944	930	941	6,800	941
2023-09-28	952	952	911	932	6,800	932
2023-09-27	962	962	942	960	5,200	960
2023-09-26	971	971	956	969	9,100	969
2023-09-25	946	970	945	970	24,000	970
2023-09-22	945	948	933	946	7,800	946
2023-09-21	957	967	943	950	9,700	950
2023-09-20	970	970	955	964	9,800	964
2023-09-19	935	980	935	972	21,300	972
2023-09-15	918	932	913	932	20,500	932
2023-09-14	911	915	911	911	7,200	911
2023-09-13	915	915	910	914	3,900	914
2023-09-12	910	916	909	914	8,800	914
2023-09-11	915	916	907	907	5,600	907
2023-09-08	916	916	907	914	2,600	914
2023-09-07	912	916	907	916	3,500	916
2023-09-06	919	920	907	914	7,900	914
2023-09-05	915	919	905	919	20,200	919
2023-09-04	904	915	904	915	13,300	915
2023-09-01	902	903	898	901	8,500	901
2023-08-31	905	909	902	902	4,200	902
2023-08-30	908	908	901	906	2,900	906
2023-08-29	910	910	901	909	4,400	909
2023-08-28	908	909	902	909	4,200	909
2023-08-25	905	908	901	908	4,500	908
2023-08-24	904	910	904	905	4,300	905
2023-08-23	900	907	900	901	3,400	901
2023-08-22	903	906	903	903	1,100	903
2023-08-21	904	908	900	908	4,600	908
2023-08-18	910	912	902	908	2,400	908
2023-08-17	931	931	898	917	8,100	917
2023-08-16	931	935	920	926	4,100	926
2023-08-15	896	938	881	931	37,700	931
2023-08-14	888	901	875	896	21,800	896
2023-08-10	887	898	887	897	5,700	897
2023-08-09	880	901	853	896	17,300	896
2023-08-08	908	915	885	889	18,400	889
2023-08-07	908	917	888	915	14,000	915
2023-08-04	910	918	910	917	5,900	917
2023-08-03	927	927	911	914	8,400	914
2023-08-02	918	934	912	927	13,600	927
2023-08-01	935	937	912	918	12,800	918
2023-07-31	937	937	905	927	20,500	927
2023-07-28	884	943	880	931	47,500	931
2023-07-27	884	918	883	901	164,500	901
2023-07-26	995	998	965	994	79,700	994
2023-07-25	975	985	974	985	25,600	985
2023-07-24	964	975	954	975	23,500	975
2023-07-21	963	963	952	962	21,200	962
2023-07-20	938	963	935	960	38,600	960
2023-07-19	931	938	922	930	14,900	930
2023-07-18	889	941	885	926	57,200	926
2023-07-14	888	888	873	888	6,700	888
2023-07-13	872	882	863	873	7,700	873
2023-07-12	881	884	868	872	8,600	872
2023-07-11	879	889	875	885	11,900	885
2023-07-10	863	874	859	874	9,200	874
2023-07-07	862	867	856	863	3,700	863
2023-07-06	856	870	855	868	18,900	868
2023-07-05	857	863	855	863	6,400	863
2023-07-04	863	863	858	861	10,800	861
2023-07-03	860	861	830	857	18,200	857
2023-06-30	859	860	851	859	9,100	859
2023-06-29	850	859	849	856	9,600	856
2023-06-28	847	859	839	850	13,600	850
2023-06-27	848	848	836	840	1,300	840
2023-06-26	830	850	828	848	10,600	848
2023-06-23	837	837	820	836	13,400	836
2023-06-22	845	845	828	829	11,500	829
2023-06-21	845	850	839	850	15,000	850
2023-06-20	830	847	823	844	18,100	844
2023-06-19	830	831	805	830	21,900	830
2023-06-16	803	825	798	825	18,500	825
2023-06-15	788	796	781	795	13,500	795
2023-06-14	782	787	780	780	7,500	780
2023-06-13	782	785	781	784	4,100	784
2023-06-12	784	788	777	782	8,200	782
2023-06-09	783	789	780	789	4,600	789
2023-06-08	789	789	783	783	3,500	783
2023-06-07	783	787	777	787	6,100	787
2023-06-06	781	784	781	783	2,100	783
2023-06-05	780	784	774	782	6,500	782
2023-06-02	775	784	774	774	8,900	774
2023-06-01	773	780	773	780	2,100	780
2023-05-31	790	790	772	780	17,400	780
2023-05-30	807	807	792	792	5,000	792
2023-05-29	810	813	804	808	5,100	808
2023-05-26	808	810	804	810	27,300	810
2023-05-25	800	811	797	804	8,800	804
2023-05-24	790	811	790	811	21,100	811
2023-05-23	786	797	784	791	10,400	791
2023-05-22	784	791	779	789	9,000	789
2023-05-19	789	789	775	783	6,700	783
2023-05-18	800	803	783	789	15,300	789
2023-05-17	769	800	762	792	26,000	792
2023-05-16	784	784	764	766	24,900	766
2023-05-15	800	800	777	780	45,500	780
2023-05-12	750	760	749	760	8,400	760
2023-05-11	745	750	741	750	7,500	750
2023-05-10	742	745	734	745	7,700	745
2023-05-09	742	746	739	741	4,600	741
2023-05-08	744	744	735	741	9,700	741
2023-05-02	746	746	722	743	21,600	743
2023-05-01	715	747	704	746	26,300	746
2023-04-28	698	720	693	720	24,900	720
2023-04-27	685	697	685	690	3,500	690
2023-04-26	692	692	684	684	4,100	684
2023-04-25	690	699	687	692	10,900	692
2023-04-24	678	693	678	684	22,400	684
2023-04-21	682	682	675	677	8,700	677
2023-04-20	676	681	676	679	6,400	679
2023-04-19	674	684	671	676	9,200	676
2023-04-18	676	679	662	670	10,300	670
2023-04-17	676	678	669	676	3,300	676
2023-04-14	674	680	671	674	6,000	674
2023-04-13	676	679	672	672	3,000	672
2023-04-12	677	680	676	680	1,400	680
2023-04-11	681	682	676	681	5,100	681
2023-04-10	673	680	673	680	3,300	680
2023-04-07	674	675	670	670	3,500	670
2023-04-06	674	682	674	680	3,500	680
2023-04-05	671	679	670	676	5,100	676
2023-04-04	682	682	676	681	6,400	681
2023-04-03	675	680	675	680	6,400	680
2023-03-31	679	681	672	676	8,400	676
2023-03-30	671	685	670	676	8,600	676
2023-03-29	682	686	675	686	9,900	686
2023-03-28	676	686	674	686	4,800	686
2023-03-27	670	680	670	680	6,300	680
2023-03-24	664	674	663	664	13,200	664
2023-03-23	664	667	664	667	1,400	667
2023-03-22	669	670	662	663	13,900	663
2023-03-20	667	667	663	663	800	663
2023-03-17	664	666	663	665	1,200	665
2023-03-16	661	666	659	662	7,200	662
2023-03-15	664	671	664	671	1,800	671
2023-03-14	667	667	663	663	6,000	663
2023-03-13	671	671	667	670	5,900	670
2023-03-10	682	684	678	680	1,800	680
2023-03-09	684	689	680	684	22,200	684
2023-03-08	683	685	682	682	4,900	682
2023-03-07	683	684	680	680	60,000	680
2023-03-06	681	684	680	683	5,900	683
2023-03-03	678	684	678	680	3,400	680
2023-03-02	681	683	678	678	7,900	678
2023-03-01	678	682	678	680	5,300	680
2023-02-28	681	684	681	684	5,600	684
2023-02-27	680	685	677	681	16,400	681
2023-02-24	674	678	672	678	7,900	678
2023-02-22	668	675	668	673	4,400	673
2023-02-21	668	670	668	668	1,000	668
2023-02-20	667	667	666	666	1,200	666
2023-02-17	670	672	664	666	7,200	666
2023-02-16	672	675	670	670	3,900	670
2023-02-15	677	677	670	670	800	670
2023-02-14	672	680	670	677	6,000	677
2023-02-13	671	671	671	671	700	671
2023-02-10	674	678	665	678	9,000	678
2023-02-09	674	674	671	673	1,800	673
2023-02-08	669	671	668	671	1,900	671
2023-02-07	668	668	668	668	200	668
2023-02-06	667	674	667	669	1,500	669
2023-02-03	666	666	661	665	900	665
2023-02-02	672	672	663	672	11,600	672
2023-02-01	666	672	665	669	2,200	669
2023-01-31	670	670	662	663	800	663
2023-01-30	672	672	670	672	1,300	672
2023-01-27	667	672	665	672	1,800	672
2023-01-26	665	667	660	665	4,500	665
2023-01-25	654	665	654	665	2,400	665
2023-01-24	660	671	648	655	13,800	655
2023-01-23	658	660	658	659	1,500	659
2023-01-20	656	659	648	658	6,600	658
2023-01-19	651	654	651	654	500	654
2023-01-18	648	655	647	653	2,700	653
2023-01-17	648	648	646	646	900	646
2023-01-16	646	647	646	647	700	647
2023-01-13	646	648	644	645	1,400	645
2023-01-12	652	653	645	646	6,800	646
2023-01-11	657	657	650	651	2,700	651
2023-01-10	650	655	650	655	800	655
2023-01-06	643	650	643	650	2,100	650
2023-01-05	656	656	646	650	1,400	650
2023-01-04	654	656	652	656	800	656

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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