[6382 東証2部] トリニティ工業 日足 時系列データ

[6382 東証2部] トリニティ工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28536.00636.00536.00636.002900016668000
2017-04-2700
2017-04-26537.00540.00536.00536.0060003228000
2017-04-25540.00540.00538.00538.0090004852000
2017-04-2400
2017-04-2100
2017-04-20540.00540.00539.00539.0030001618000
2017-04-19532.00537.00532.00535.0040002141000
2017-04-18533.00533.00532.00532.0030001597000
2017-04-17531.00532.00531.00531.0040002125000
2017-04-14531.00531.00531.00531.0020001062000
2017-04-13515.00515.00515.00515.001000515000
2017-04-12536.00536.00515.00515.00110005736000
2017-04-11526.00526.00525.00526.00110005778000
2017-04-10526.00526.00526.00526.0020001052000
2017-04-07540.00540.00518.00526.00190009999000
2017-04-06542.00542.00530.00535.00110005861000
2017-04-05536.00536.00536.00536.001000536000
2017-04-04547.00547.00536.00536.00120006510000
2017-04-03547.00547.00547.00547.0030001641000
2017-03-31551.00551.00551.00551.001000551000
2017-03-3000
2017-03-29541.00551.00541.00551.0030001633000
2017-03-28553.00553.00552.00552.0040002210000
2017-03-27549.00553.00549.00553.0020001102000
2017-03-24543.00553.00543.00553.0050002755000
2017-03-23554.00554.00544.00544.0020001098000
2017-03-22550.00551.00544.00544.00170009307000
2017-03-21553.00553.00553.00553.0030001659000
2017-03-17546.00553.00546.00553.0070003829000
2017-03-16556.00556.00555.00555.0050002779000
2017-03-15558.00560.00555.00558.002200012243000
2017-03-14569.00570.00560.00560.0060003407000
2017-03-13559.00561.00559.00560.00100005600000
2017-03-10544.00585.00544.00560.002600014618000
2017-03-09526.00544.00526.00542.00180009637000
2017-03-08525.00527.00525.00527.0050002628000
2017-03-07527.00527.00527.00527.0020001054000
2017-03-06523.00527.00523.00527.0030001573000
2017-03-03530.00535.00524.00524.00130006909000
2017-03-02524.00530.00524.00530.0040002112000
2017-03-01529.00529.00521.00524.0080004179000
2017-02-28523.00524.00523.00524.0080004190000
2017-02-27520.00522.00519.00522.00160008319000
2017-02-24511.00512.00510.00510.0040002043000
2017-02-23510.00514.00510.00514.0030001534000
2017-02-22506.00514.00506.00514.0030001530000
2017-02-2100
2017-02-20516.00516.00515.00515.0030001546000
2017-02-17501.00501.00501.00501.001000501000
2017-02-16501.00501.00501.00501.0040002004000
2017-02-15511.00511.00511.00511.0020001022000
2017-02-14509.00512.00500.00512.0080004031000
2017-02-13517.00517.00512.00512.0020001029000
2017-02-10515.00515.00511.00511.0040002052000
2017-02-09510.00511.00506.00506.0090004583000
2017-02-08510.00515.00510.00515.0030001540000
2017-02-0700
2017-02-06520.00520.00510.00515.004000020459000
2017-02-03523.00523.00520.00520.00120006273000
2017-02-02512.00525.00512.00524.00100005207000
2017-02-01510.00515.00510.00510.0080004091000
2017-01-31514.00514.00510.00510.0030001535000
2017-01-30514.00514.00514.00514.0020001028000
2017-01-27515.00515.00515.00515.001000515000
2017-01-26506.00519.00506.00507.00120006155000
2017-01-25504.00504.00504.00504.001000504000
2017-01-24504.00504.00488.00500.00120005993000
2017-01-23515.00515.00511.00511.0060003074000
2017-01-2000
2017-01-19517.00520.00512.00515.0070003609000
2017-01-18511.00511.00510.00510.0020001021000
2017-01-17511.00511.00510.00510.0060003063000
2017-01-16511.00518.00511.00518.0030001547000
2017-01-13511.00518.00503.00518.00160008129000
2017-01-12521.00521.00518.00518.0080004159000
2017-01-11520.00531.00520.00529.001900010007000
2017-01-10522.00522.00518.00522.0070003644000
2017-01-06519.00522.00519.00522.0050002607000
2017-01-05522.00530.00521.00525.00130006813000
2017-01-04526.00533.00525.00525.00100005261000
2016-12-30526.00526.00526.00526.001000526000
2016-12-29522.00522.00517.00517.0030001561000
2016-12-28527.00536.00522.00522.0080004229000
2016-12-27518.00530.00508.00521.0070003635000
2016-12-26500.00508.00500.00508.0040002022000
2016-12-22495.00500.00495.00500.0060002995000
2016-12-21503.00505.00500.00500.005600028020000
2016-12-20501.00506.00501.00503.00100005033000
2016-12-19511.00516.00510.00510.00180009223000
2016-12-16513.00515.00510.00511.00110005635000
2016-12-15508.00511.00482.00495.00200009980000
2016-12-14491.00520.00491.00520.003500017505000
2016-12-13485.00487.00485.00487.0040001944000
2016-12-12487.00488.00487.00487.0030001462000
2016-12-0900
2016-12-08490.00490.00485.00485.00180008796000
2016-12-07485.00493.00485.00491.0080003920000
2016-12-06485.00499.00485.00485.0080003934000
2016-12-05480.00485.00477.00485.0070003367000
2016-12-02480.00485.00475.00475.00150007213000
2016-12-01472.00472.00471.00471.0060002830000
2016-11-30470.00476.00470.00472.0030001418000
2016-11-29473.00482.00472.00476.00120005711000
2016-11-28474.00474.00465.00465.0060002810000
2016-11-25470.00470.00468.00468.0030001406000
2016-11-24461.00470.00461.00468.00180008392000
2016-11-2200
2016-11-21451.00459.00451.00459.0070003176000
2016-11-18451.00451.00451.00451.001000451000
2016-11-17452.00452.00451.00451.0030001354000
2016-11-16450.00456.00450.00452.0060002723000
2016-11-15450.00451.00446.00446.0050002244000
2016-11-14455.00455.00450.00450.0060002723000
2016-11-1100
2016-11-10441.00455.00441.00455.00150006727000
2016-11-09452.00452.00441.00441.0090004042000
2016-11-08455.00455.00452.00452.0040001814000
2016-11-07454.00460.00454.00455.0060002738000
2016-11-04461.00461.00452.00452.0040001825000
2016-11-02469.00469.00469.00469.001000469000
2016-11-01470.00470.00469.00469.0060002815000
2016-10-31450.00462.00450.00462.002800012660000
2016-10-28440.00455.00440.00448.003200014357000
2016-10-27445.00445.00445.00445.001000445000
2016-10-26443.00443.00443.00443.001000443000
2016-10-25435.00441.00435.00438.0080003506000
2016-10-2400
2016-10-2100
2016-10-20440.00440.00440.00440.0030001320000
2016-10-1900
2016-10-18434.00434.00434.00434.002000868000
2016-10-17434.00434.00434.00434.001000434000
2016-10-1400
2016-10-1300
2016-10-12439.00439.00435.00438.00160007006000
2016-10-1100
2016-10-0700
2016-10-06442.00442.00442.00442.0030001326000
2016-10-05439.00439.00439.00439.002000878000
2016-10-04434.00434.00434.00434.001000434000
2016-10-0300
2016-09-30439.00439.00438.00438.0030001315000
2016-09-2900
2016-09-28436.00437.00434.00437.0030001307000
2016-09-27436.00441.00436.00441.002000877000
2016-09-26446.00446.00441.00441.0030001333000
2016-09-23439.00446.00432.00446.00150006540000
2016-09-21434.00439.00434.00439.0030001312000
2016-09-20427.00434.00427.00434.00100004284000
2016-09-16431.00431.00431.00431.001000431000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12432.00432.00432.00432.001000432000
2016-09-0900
2016-09-08433.00437.00433.00437.00120005207000
2016-09-07440.00440.00433.00440.0070003055000
2016-09-06441.00445.00441.00442.0060002654000
2016-09-05443.00446.00443.00446.0030001335000
2016-09-02444.00446.00444.00446.0040001780000
2016-09-01446.00446.00446.00446.0040001784000
2016-08-31446.00446.00446.00446.001000446000
2016-08-3000
2016-08-29441.00445.00440.00441.0060002656000
2016-08-26445.00445.00445.00445.001000445000
2016-08-25446.00446.00446.00446.0030001338000
2016-08-24441.00441.00440.00441.0030001322000
2016-08-23451.00451.00443.00443.0040001786000
2016-08-2200
2016-08-19454.00454.00454.00454.0040001816000
2016-08-18458.00458.00454.00454.0040001828000
2016-08-17458.00458.00458.00458.001000458000
2016-08-16453.00458.00453.00458.0060002738000
2016-08-15458.00458.00458.00458.001000458000
2016-08-12458.00458.00458.00458.001000458000
2016-08-10458.00458.00458.00458.001000458000
2016-08-09458.00458.00458.00458.001000458000
2016-08-08457.00458.00457.00458.0040001829000
2016-08-05457.00465.00457.00465.0090004167000
2016-08-04459.00466.00458.00461.00110005079000
2016-08-03455.00456.00455.00456.002000911000
2016-08-0200
2016-08-01473.00473.00470.00470.0030001413000
2016-07-29473.00473.00473.00473.001000473000
2016-07-28478.00478.00478.00478.0030001434000
2016-07-27473.00478.00473.00478.0030001429000
2016-07-26478.00478.00473.00473.0050002370000
2016-07-25478.00478.00478.00478.0030001434000
2016-07-22472.00478.00471.00478.0080003798000
2016-07-21465.00473.00465.00472.00110005177000
2016-07-20472.00472.00470.00470.0070003296000
2016-07-19467.00477.00467.00472.0090004248000
2016-07-15472.00472.00467.00467.0040001883000
2016-07-14471.00472.00471.00472.002000943000
2016-07-13472.00472.00461.00471.0040001871000
2016-07-12446.00472.00442.00472.002600011607000
2016-07-11446.00446.00446.00446.001000446000
2016-07-08446.00446.00443.00443.002000889000
2016-07-07445.00446.00445.00446.0040001783000
2016-07-06441.00444.00441.00441.00210009291000
2016-07-05446.00448.00440.00445.0090004000000
2016-07-04456.00456.00449.00449.00110005009000
2016-07-01446.00446.00446.00446.002000892000
2016-06-30446.00446.00440.00440.0030001326000
2016-06-29446.00446.00440.00440.0030001327000
2016-06-2800
2016-06-27435.00446.00435.00440.0070003087000
2016-06-24446.00446.00429.00430.00110004802000
2016-06-23446.00446.00446.00446.002000892000
2016-06-2200
2016-06-21446.00446.00443.00443.0040001778000
2016-06-20445.00446.00445.00446.0050002229000
2016-06-1700
2016-06-16445.00445.00434.00435.00140006124000
2016-06-15431.00451.00431.00450.00220009814000
2016-06-14435.00435.00431.00431.0050002160000
2016-06-13435.00446.00434.00446.00100004408000
2016-06-10432.00432.00430.00430.0060002588000
2016-06-09440.00440.00440.00440.002000880000
2016-06-08436.00436.00432.00432.002000868000
2016-06-0700
2016-06-0600
2016-06-03431.00431.00431.00431.001000431000
2016-06-02437.00437.00437.00437.002000874000
2016-06-01441.00442.00441.00442.002000883000
2016-05-31445.00445.00437.00437.002000882000
2016-05-30442.00442.00442.00442.001000442000
2016-05-2700
2016-05-26435.00452.00435.00450.00200008942000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20438.00438.00438.00438.001000438000
2016-05-19435.00435.00435.00435.001000435000
2016-05-1800
2016-05-1700
2016-05-16430.00430.00430.00430.001000430000
2016-05-1300
2016-05-12435.00435.00435.00435.001000435000
2016-05-11450.00455.00438.00438.0050002219000
2016-05-10450.00455.00450.00455.00110004967000
2016-05-09440.00446.00440.00446.00120005287000
2016-05-06445.00445.00428.00428.0090003901000
2016-05-02431.00449.00430.00441.0080003477000
2016-04-28446.00452.00444.00452.0040001794000
2016-04-2700
2016-04-26444.00445.00435.00441.0050002209000
2016-04-25435.00440.00435.00440.002000875000
2016-04-2200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog