[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 
2017-11-22887.00894.00886.00888.0080007103000
2017-11-21894.00895.00883.00885.00100008869000
2017-11-20892.00893.00890.00893.0050004459000
2017-11-17899.00899.00887.00890.00110009850000
2017-11-16881.00890.00881.00889.0050004430000
2017-11-15907.00907.00883.00883.001400012495000
2017-11-14918.00918.00907.00907.0040003650000
2017-11-13898.00912.00898.00911.00110009954000
2017-11-10895.00902.00895.00898.002000017970000
2017-11-09889.00906.00889.00889.007600068084000
2017-11-08885.00885.00881.00881.00100008833000
2017-11-07890.00893.00876.00880.003600031917000
2017-11-06894.00894.00880.00890.001300011535000
2017-11-02898.00898.00880.00883.001600014226000
2017-11-01927.00927.00875.00900.006300056454000
2017-10-31931.00955.00926.00927.005700053437000
2017-10-30925.00947.00925.00939.003400031881000
2017-10-27901.00930.00901.00922.002000018314000
2017-10-26895.00901.00893.00901.001300011678000
2017-10-25893.00903.00889.00892.001900016992000
2017-10-24888.00889.00888.00889.0030002666000
2017-10-23890.00904.00888.00888.0080007136000
2017-10-20878.00890.00878.00890.0090007980000
2017-10-19883.00884.00862.00875.003800033270000
2017-10-18900.00900.00888.00888.0030002683000
2017-10-17895.00901.00895.00901.0030002696000
2017-10-16900.00904.00896.00896.0070006302000
2017-10-13906.00907.00905.00905.0090008150000
2017-10-12911.00911.00900.00906.001200010874000
2017-10-11918.00918.00918.00918.0070006426000
2017-10-10905.00917.00905.00914.001200010930000
2017-10-06918.00918.00906.00906.001800016431000
2017-10-05922.00922.00917.00920.0060005513000
2017-10-04920.00935.00920.00922.0080007400000
2017-10-03923.00923.00921.00921.00100009223000
2017-10-02931.00931.00930.00930.0040003723000
2017-09-29925.00945.00925.00931.001200011197000
2017-09-28940.00940.00925.00931.00100009372000
2017-09-27915.00945.00906.00945.001400012982000
2017-09-26935.00935.00905.00935.001100010212000
2017-09-25938.00945.00927.00936.001500014082000
2017-09-22934.00938.00930.00937.001100010263000
2017-09-21935.00940.00929.00929.001100010278000
2017-09-20931.00938.00931.00935.001500014007000
2017-09-19940.00940.00925.00925.0090008370000
2017-09-15940.00940.00926.00937.001400013103000
2017-09-14923.00948.00923.00929.003100028969000
2017-09-13908.00921.00901.00920.001300011897000
2017-09-12905.00920.00905.00919.002500022732000
2017-09-11899.00909.00894.00899.001400012618000
2017-09-08893.00898.00883.00883.001300011533000
2017-09-07890.00890.00878.00878.0090007948000
2017-09-06849.00875.00830.00875.002200018608000
2017-09-05883.00888.00854.00854.002600022838000
2017-09-04908.00922.00878.00882.003200028739000
2017-09-01901.00916.00901.00910.002100019088000
2017-08-31886.00903.00886.00896.004100036548000
2017-08-30862.00880.00862.00880.002300020023000
2017-08-29840.00868.00840.00853.001600013582000
2017-08-28830.00839.00829.00835.002100017497000
2017-08-25823.00830.00820.00829.003000024781000
2017-08-24830.00830.00823.00825.00110009077000
2017-08-23822.00835.00818.00835.002500020565000
2017-08-22815.00821.00815.00821.0060004899000
2017-08-21832.00832.00806.00818.003800031295000
2017-08-18830.00831.00819.00831.002100017386000
2017-08-17845.00845.00834.00834.001700014289000
2017-08-16850.00850.00837.00844.001700014335000
2017-08-15835.00835.00835.00835.0020001670000
2017-08-14846.00846.00831.00831.0030002516000
2017-08-10835.00853.00834.00849.001200010131000
2017-08-09828.00829.00827.00829.0090007454000
2017-08-08837.00837.00828.00834.0040003333000
2017-08-07835.00837.00830.00837.001700014143000
2017-08-04810.00832.00804.00832.006100049631000
2017-08-03839.00839.00800.00825.003200026116000
2017-08-02840.00840.00833.00840.001700014261000
2017-08-01865.00865.00849.00849.0050004294000
2017-07-31870.00871.00818.00860.008100069026000
2017-07-28836.00855.00836.00855.001700014329000
2017-07-27834.00845.00834.00836.001700014266000
2017-07-26850.00850.00834.00840.001400011805000
2017-07-25848.00848.00841.00847.001500012690000
2017-07-24847.00856.00841.00847.001500012734000
2017-07-21850.00850.00849.00849.0020001699000
2017-07-20864.00864.00858.00858.0080006884000
2017-07-19856.00856.00833.00855.0080006756000
2017-07-18831.00844.00830.00841.001600013353000
2017-07-14850.00850.00833.00833.00100008448000
2017-07-13857.00857.00842.00856.0040003411000
2017-07-12860.00860.00841.00842.001500012734000
2017-07-11860.00860.00850.00852.0070005971000
2017-07-10869.00870.00850.00860.0080006888000
2017-07-07850.00855.00847.00850.002000016999000
2017-07-06817.00848.00817.00840.002700022463000
2017-07-05806.00819.00806.00814.0090007318000
2017-07-04838.00839.00803.00804.003300027171000
2017-07-03805.00827.00796.00818.002600021096000
2017-06-30818.00818.00803.00805.001800014586000
2017-06-29787.00840.00787.00815.005800047351000
2017-06-28800.00800.00783.00783.002900023091000
2017-06-27797.00817.00791.00791.005500044147000
2017-06-26767.00790.00764.00784.003900030164000
2017-06-23737.00765.00737.00756.001800013623000
2017-06-22730.00737.00730.00736.001600011757000
2017-06-21740.00740.00730.00730.002400017656000
2017-06-20745.00751.00740.00740.002600019383000
2017-06-19733.00746.00731.00744.004400032467000
2017-06-16720.00720.00718.00718.0090006475000
2017-06-15720.00738.00719.00724.00110007980000
2017-06-14730.00730.00725.00725.0040002915000
2017-06-13731.00731.00731.00731.001000731000
2017-06-12745.00750.00742.00745.0080005973000
2017-06-09730.00730.00730.00730.0040002920000
2017-06-08722.00724.00716.00723.001600011525000
2017-06-07727.00727.00721.00722.0050003614000
2017-06-06730.00730.00712.00724.001400010064000
2017-06-05730.00732.00730.00730.0050003653000
2017-06-02732.00733.00720.00729.001900013828000
2017-06-01732.00732.00728.00730.0040002922000
2017-05-31733.00734.00730.00732.001800013174000
2017-05-30744.00744.00733.00733.00100007403000
2017-05-29735.00740.00734.00740.0080005893000
2017-05-26746.00746.00733.00741.00130009611000
2017-05-25750.00750.00741.00743.001400010463000
2017-05-24747.00755.00741.00750.002300017231000
2017-05-23749.00749.00740.00745.001500011196000
2017-05-22732.00753.00732.00750.004800035655000
2017-05-19714.00729.00707.00729.001700012117000
2017-05-18708.00719.00706.00713.003300023417000
2017-05-17725.00725.00713.00713.002200015837000
2017-05-16710.00734.00710.00729.003400024556000
2017-05-15706.00708.00702.00707.00130009171000
2017-05-12707.00707.00692.00698.001900013287000
2017-05-11704.00704.00690.00700.003300023048000
2017-05-10701.00711.00686.00702.003500024483000
2017-05-09720.00720.00705.00705.003000021292000
2017-05-08706.00735.00702.00719.005200037351000
2017-05-02729.00744.00708.00719.007400053850000
2017-05-01736.00736.00680.00729.00336000241036000
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

   ※ 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。 

Twitter