[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 
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
2016-04-21440.00440.00435.00435.002000875000
2016-04-20433.00439.00433.00439.002000872000
2016-04-19428.00428.00428.00428.001000428000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13429.00430.00420.00427.0060002549000
2016-04-12425.00425.00425.00425.001000425000
2016-04-11425.00432.00420.00432.0040001705000
2016-04-08433.00433.00433.00433.001000433000
2016-04-07433.00433.00433.00433.001000433000
2016-04-0600
2016-04-05435.00436.00428.00428.0070003032000
2016-04-04445.00445.00441.00441.002000886000
2016-04-01469.00469.00469.00469.001000469000
2016-03-31465.00469.00457.00469.0070003255000
2016-03-3000
2016-03-29446.00470.00446.00470.002000916000
2016-03-28458.00459.00451.00451.0040001826000
2016-03-25446.00451.00446.00451.0030001348000
2016-03-24450.00450.00446.00446.0030001346000
2016-03-23451.00451.00451.00451.001000451000
2016-03-22441.00446.00441.00446.0040001774000
2016-03-18435.00441.00430.00441.0050002175000
2016-03-17440.00440.00440.00440.001000440000
2016-03-16435.00435.00435.00435.0030001305000
2016-03-1500
2016-03-1400
2016-03-11441.00441.00441.00441.001000441000
2016-03-10434.00438.00434.00436.0030001308000
2016-03-09440.00440.00440.00440.001000440000
2016-03-08440.00440.00440.00440.001000440000
2016-03-07443.00445.00440.00445.0060002651000
2016-03-04448.00448.00448.00448.001000448000
2016-03-03448.00448.00448.00448.002000896000
2016-03-0200
2016-03-01432.00439.00432.00434.0060002607000
2016-02-29442.00442.00442.00442.002000884000
2016-02-26441.00442.00441.00442.002000883000
2016-02-2500
2016-02-24433.00433.00433.00433.001000433000
2016-02-23449.00449.00449.00449.001000449000
2016-02-22448.00448.00448.00448.001000448000
2016-02-19444.00444.00444.00444.001000444000
2016-02-1800
2016-02-17423.00436.00420.00436.0040001707000
2016-02-16434.00434.00427.00428.0090003856000
2016-02-15427.00427.00427.00427.002000854000
2016-02-12430.00430.00411.00427.00110004641000
2016-02-10472.00472.00433.00435.00140006278000
2016-02-09488.00488.00472.00472.002000960000
2016-02-08498.00504.00498.00504.0020001002000
2016-02-05491.00498.00480.00498.00110005359000
2016-02-04510.00539.00499.00499.004800024594000
2016-02-03487.00487.00481.00484.0060002901000
2016-02-02500.00505.00486.00487.00140006957000
2016-02-01474.00506.00474.00505.00130006401000
2016-01-2900
2016-01-28445.00445.00445.00445.001000445000
2016-01-27449.00449.00449.00449.001000449000
2016-01-26449.00449.00449.00449.002000898000
2016-01-25442.00442.00442.00442.001000442000
2016-01-22440.00446.00438.00446.0030001324000
2016-01-21442.00442.00442.00442.001000442000
2016-01-20454.00454.00436.00442.0080003549000
2016-01-1900
2016-01-18450.00450.00446.00446.0050002242000
2016-01-15453.00453.00445.00445.0040001788000
2016-01-14450.00450.00440.00445.0080003553000
2016-01-13456.00456.00456.00456.001000456000
2016-01-12460.00462.00460.00460.00170007822000
2016-01-08464.00470.00462.00462.0080003740000
2016-01-07463.00463.00460.00463.00170007847000
2016-01-06471.00471.00466.00466.0030001403000
2016-01-05470.00470.00469.00469.0040001878000
2016-01-04462.00468.00460.00468.0050002310000
2015-12-30465.00479.00463.00466.00140006538000
2015-12-29466.00466.00466.00466.001000466000
2015-12-28465.00469.00462.00462.0050002326000
2015-12-25461.00461.00460.00460.00140006444000
2015-12-24468.00468.00460.00460.002300010597000
2015-12-22464.00464.00464.00464.001000464000
2015-12-21472.00472.00460.00460.003000013969000
2015-12-18473.00473.00472.00472.002000945000
2015-12-17492.00492.00472.00473.0080003844000
2015-12-16466.00485.00466.00484.00190009040000
2015-12-15456.00462.00456.00462.00180008285000
2015-12-14458.00458.00450.00450.0090004059000
2015-12-11469.00469.00458.00459.0090004154000
2015-12-10468.00468.00468.00468.001000468000
2015-12-09469.00469.00469.00469.001000469000
2015-12-08466.00466.00466.00466.002000932000
2015-12-07465.00465.00462.00462.0040001851000
2015-12-04462.00462.00457.00458.0060002751000
2015-12-03457.00470.00457.00462.00130006050000

   ※ 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