日本トリム(6788)の株価時系列情報
日本トリム(6788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,585 | 3,585 | 3,480 | 3,490 | 8,000 |
| 2024/04/24 | 3,505 | 3,560 | 3,505 | 3,560 | 7,600 |
| 2024/04/23 | 3,510 | 3,530 | 3,510 | 3,510 | 4,600 |
| 2024/04/22 | 3,485 | 3,550 | 3,485 | 3,500 | 5,600 |
| 2024/04/19 | 3,505 | 3,525 | 3,435 | 3,465 | 13,300 |
| 2024/04/18 | 3,475 | 3,545 | 3,475 | 3,515 | 7,200 |
| 2024/04/17 | 3,520 | 3,560 | 3,490 | 3,510 | 7,900 |
| 2024/04/16 | 3,620 | 3,630 | 3,500 | 3,520 | 22,000 |
| 2024/04/15 | 3,635 | 3,670 | 3,625 | 3,635 | 9,600 |
| 2024/04/12 | 3,630 | 3,700 | 3,625 | 3,700 | 11,300 |
| 2024/04/11 | 3,645 | 3,660 | 3,605 | 3,625 | 12,200 |
| 2024/04/10 | 3,655 | 3,700 | 3,655 | 3,655 | 6,800 |
| 2024/04/09 | 3,650 | 3,675 | 3,630 | 3,655 | 7,500 |
| 2024/04/08 | 3,620 | 3,665 | 3,585 | 3,655 | 10,100 |
| 2024/04/05 | 3,580 | 3,635 | 3,575 | 3,620 | 9,300 |
| 2024/04/04 | 3,660 | 3,685 | 3,630 | 3,635 | 10,000 |
| 2024/04/03 | 3,580 | 3,705 | 3,540 | 3,650 | 24,400 |
| 2024/04/02 | 3,760 | 3,760 | 3,600 | 3,600 | 20,800 |
| 2024/04/01 | 3,845 | 3,855 | 3,750 | 3,760 | 12,500 |
| 2024/03/29 | 3,790 | 3,875 | 3,775 | 3,835 | 15,600 |
| 2024/03/28 | 3,790 | 3,820 | 3,745 | 3,750 | 26,400 |
| 2024/03/27 | 3,920 | 3,920 | 3,875 | 3,915 | 27,300 |
| 2024/03/26 | 3,920 | 3,960 | 3,900 | 3,915 | 19,500 |
| 2024/03/25 | 3,955 | 3,995 | 3,925 | 3,950 | 22,200 |
| 2024/03/22 | 3,900 | 3,980 | 3,895 | 3,955 | 17,300 |
| 2024/03/21 | 3,900 | 3,925 | 3,875 | 3,900 | 17,200 |
| 2024/03/19 | 3,870 | 3,895 | 3,830 | 3,835 | 11,200 |
| 2024/03/18 | 3,845 | 3,890 | 3,800 | 3,880 | 15,200 |
| 2024/03/15 | 3,885 | 3,905 | 3,805 | 3,845 | 24,100 |
| 2024/03/14 | 3,810 | 3,895 | 3,800 | 3,890 | 20,700 |
| 2024/03/13 | 3,810 | 3,840 | 3,785 | 3,830 | 22,500 |
| 2024/03/12 | 3,745 | 3,765 | 3,695 | 3,765 | 19,500 |
| 2024/03/11 | 3,765 | 3,815 | 3,720 | 3,745 | 32,600 |
| 2024/03/08 | 3,625 | 3,780 | 3,600 | 3,755 | 57,100 |
| 2024/03/07 | 3,605 | 3,620 | 3,570 | 3,590 | 14,800 |
| 2024/03/06 | 3,585 | 3,640 | 3,585 | 3,615 | 12,700 |
| 2024/03/05 | 3,580 | 3,670 | 3,575 | 3,640 | 15,600 |
| 2024/03/04 | 3,680 | 3,700 | 3,590 | 3,595 | 33,000 |
| 2024/03/01 | 3,650 | 3,740 | 3,650 | 3,675 | 26,800 |
| 2024/02/29 | 3,670 | 3,670 | 3,585 | 3,620 | 33,600 |
| 2024/02/28 | 3,515 | 3,740 | 3,500 | 3,700 | 82,600 |
| 2024/02/27 | 3,515 | 3,515 | 3,415 | 3,485 | 63,200 |
| 2024/02/26 | 3,280 | 3,310 | 3,260 | 3,305 | 12,900 |
| 2024/02/22 | 3,260 | 3,275 | 3,235 | 3,275 | 19,400 |
| 2024/02/21 | 3,220 | 3,245 | 3,205 | 3,240 | 13,200 |
| 2024/02/20 | 3,230 | 3,230 | 3,200 | 3,200 | 10,300 |
| 2024/02/19 | 3,215 | 3,240 | 3,200 | 3,230 | 23,200 |
| 2024/02/16 | 3,170 | 3,245 | 3,160 | 3,220 | 28,500 |
| 2024/02/15 | 3,220 | 3,220 | 3,135 | 3,165 | 18,900 |
| 2024/02/14 | 3,240 | 3,255 | 3,200 | 3,200 | 19,800 |
| 2024/02/13 | 3,270 | 3,310 | 3,265 | 3,265 | 22,300 |
| 2024/02/09 | 3,285 | 3,345 | 3,260 | 3,265 | 27,600 |
| 2024/02/08 | 3,170 | 3,345 | 3,160 | 3,290 | 78,900 |
| 2024/02/07 | 3,260 | 3,320 | 3,225 | 3,310 | 68,400 |
| 2024/02/06 | 3,165 | 3,210 | 3,150 | 3,190 | 22,600 |
| 2024/02/05 | 3,175 | 3,180 | 3,145 | 3,180 | 13,200 |
| 2024/02/02 | 3,145 | 3,175 | 3,140 | 3,175 | 11,900 |
| 2024/02/01 | 3,180 | 3,180 | 3,130 | 3,145 | 14,500 |
| 2024/01/31 | 3,180 | 3,195 | 3,155 | 3,195 | 13,000 |
| 2024/01/30 | 3,165 | 3,180 | 3,145 | 3,175 | 15,200 |
| 2024/01/29 | 3,145 | 3,160 | 3,130 | 3,155 | 11,100 |
| 2024/01/26 | 3,115 | 3,150 | 3,105 | 3,130 | 15,500 |
| 2024/01/25 | 3,080 | 3,125 | 3,075 | 3,125 | 15,200 |
| 2024/01/24 | 3,110 | 3,130 | 3,065 | 3,080 | 13,400 |
| 2024/01/23 | 3,170 | 3,170 | 3,110 | 3,125 | 14,300 |
| 2024/01/22 | 3,160 | 3,185 | 3,150 | 3,165 | 10,400 |
| 2024/01/19 | 3,105 | 3,180 | 3,100 | 3,135 | 25,500 |
| 2024/01/18 | 3,065 | 3,105 | 3,065 | 3,085 | 13,100 |
| 2024/01/17 | 3,030 | 3,080 | 3,030 | 3,070 | 21,100 |
| 2024/01/16 | 3,070 | 3,070 | 3,035 | 3,035 | 6,600 |
| 2024/01/15 | 3,035 | 3,080 | 3,035 | 3,075 | 12,400 |
| 2024/01/12 | 3,025 | 3,060 | 3,010 | 3,010 | 16,500 |
| 2024/01/11 | 3,070 | 3,070 | 3,020 | 3,025 | 15,500 |
| 2024/01/10 | 3,050 | 3,070 | 3,035 | 3,050 | 11,300 |
| 2024/01/09 | 3,010 | 3,070 | 3,000 | 3,065 | 25,200 |
| 2024/01/05 | 3,025 | 3,025 | 3,000 | 3,005 | 8,900 |
| 2024/01/04 | 3,025 | 3,025 | 2,998 | 3,015 | 9,800 |
| 2023/12/29 | 2,994 | 3,020 | 2,990 | 3,020 | 12,200 |
| 2023/12/28 | 2,942 | 2,995 | 2,942 | 2,994 | 14,600 |
| 2023/12/27 | 2,961 | 2,970 | 2,938 | 2,964 | 18,300 |
| 2023/12/26 | 2,950 | 2,968 | 2,943 | 2,961 | 10,200 |
| 2023/12/25 | 2,979 | 2,979 | 2,938 | 2,950 | 9,100 |
| 2023/12/22 | 2,987 | 3,000 | 2,939 | 2,959 | 19,100 |
| 2023/12/21 | 3,020 | 3,020 | 2,968 | 2,977 | 18,700 |
| 2023/12/20 | 3,045 | 3,075 | 3,035 | 3,050 | 9,100 |
| 2023/12/19 | 3,080 | 3,080 | 3,025 | 3,055 | 7,100 |
| 2023/12/18 | 3,070 | 3,070 | 3,015 | 3,035 | 12,700 |
| 2023/12/15 | 3,055 | 3,090 | 3,055 | 3,060 | 7,400 |
| 2023/12/14 | 3,115 | 3,115 | 3,060 | 3,090 | 10,000 |
| 2023/12/13 | 3,115 | 3,135 | 3,090 | 3,115 | 7,300 |
| 2023/12/12 | 3,120 | 3,190 | 3,100 | 3,115 | 13,100 |
| 2023/12/11 | 3,125 | 3,135 | 3,090 | 3,110 | 9,000 |
| 2023/12/08 | 3,130 | 3,190 | 3,120 | 3,125 | 16,600 |
| 2023/12/07 | 3,190 | 3,200 | 3,125 | 3,135 | 18,800 |
| 2023/12/06 | 3,120 | 3,215 | 3,120 | 3,200 | 14,200 |
| 2023/12/05 | 3,175 | 3,175 | 3,120 | 3,120 | 6,600 |
| 2023/12/04 | 3,200 | 3,210 | 3,145 | 3,175 | 15,300 |
| 2023/12/01 | 3,105 | 3,205 | 3,105 | 3,195 | 30,500 |
| 2023/11/30 | 3,050 | 3,105 | 3,050 | 3,105 | 8,800 |
| 2023/11/29 | 3,070 | 3,070 | 3,040 | 3,050 | 8,200 |
| 2023/11/28 | 3,045 | 3,085 | 3,040 | 3,085 | 7,800 |
| 2023/11/27 | 3,060 | 3,105 | 3,035 | 3,040 | 7,500 |
| 2023/11/24 | 3,110 | 3,120 | 3,070 | 3,070 | 9,300 |
| 2023/11/22 | 3,170 | 3,170 | 3,100 | 3,115 | 13,500 |
| 2023/11/21 | 3,025 | 3,195 | 3,005 | 3,195 | 63,500 |
| 2023/11/20 | 3,050 | 3,095 | 3,020 | 3,025 | 19,000 |
| 2023/11/17 | 2,980 | 3,020 | 2,975 | 3,020 | 10,800 |
| 2023/11/16 | 3,045 | 3,045 | 2,997 | 3,000 | 12,700 |
| 2023/11/15 | 3,045 | 3,075 | 3,020 | 3,075 | 11,900 |
| 2023/11/14 | 3,035 | 3,080 | 3,020 | 3,020 | 13,500 |
| 2023/11/13 | 3,100 | 3,100 | 3,030 | 3,030 | 12,100 |
| 2023/11/10 | 3,030 | 3,090 | 3,000 | 3,080 | 22,300 |
| 2023/11/09 | 3,100 | 3,225 | 3,015 | 3,055 | 91,400 |
| 2023/11/08 | 2,903 | 2,910 | 2,862 | 2,878 | 15,400 |
| 2023/11/07 | 2,940 | 2,959 | 2,901 | 2,901 | 15,400 |
| 2023/11/06 | 2,950 | 2,966 | 2,938 | 2,962 | 13,100 |
| 2023/11/02 | 2,927 | 2,934 | 2,920 | 2,931 | 8,000 |
| 2023/11/01 | 2,948 | 2,948 | 2,911 | 2,927 | 9,400 |
| 2023/10/31 | 2,873 | 2,930 | 2,852 | 2,930 | 14,100 |
| 2023/10/30 | 2,917 | 2,917 | 2,868 | 2,873 | 10,700 |
| 2023/10/27 | 2,861 | 2,918 | 2,861 | 2,918 | 8,600 |
| 2023/10/26 | 2,890 | 2,911 | 2,851 | 2,859 | 15,400 |
| 2023/10/25 | 3,010 | 3,010 | 2,905 | 2,905 | 15,500 |
| 2023/10/24 | 2,967 | 3,010 | 2,915 | 2,969 | 20,100 |
| 2023/10/23 | 2,900 | 2,964 | 2,900 | 2,951 | 16,700 |
| 2023/10/20 | 2,925 | 2,939 | 2,900 | 2,915 | 7,400 |
| 2023/10/19 | 2,938 | 2,965 | 2,920 | 2,925 | 8,000 |
| 2023/10/18 | 2,964 | 2,971 | 2,935 | 2,951 | 8,900 |
| 2023/10/17 | 2,981 | 3,015 | 2,969 | 2,970 | 15,000 |
| 2023/10/16 | 2,990 | 3,025 | 2,976 | 2,981 | 10,400 |
| 2023/10/13 | 2,998 | 3,055 | 2,989 | 3,010 | 16,900 |
| 2023/10/12 | 3,035 | 3,035 | 2,965 | 2,989 | 15,900 |
| 2023/10/11 | 3,025 | 3,080 | 3,025 | 3,055 | 17,800 |
| 2023/10/10 | 2,971 | 3,035 | 2,935 | 3,025 | 20,300 |
| 2023/10/06 | 2,900 | 2,952 | 2,900 | 2,921 | 11,300 |
| 2023/10/05 | 2,887 | 2,921 | 2,887 | 2,916 | 12,500 |
| 2023/10/04 | 2,900 | 2,968 | 2,880 | 2,887 | 24,900 |
| 2023/10/03 | 2,958 | 2,982 | 2,900 | 2,903 | 15,700 |
| 2023/10/02 | 3,045 | 3,060 | 2,964 | 2,964 | 26,400 |
| 2023/09/29 | 3,000 | 3,060 | 3,000 | 3,045 | 25,700 |
| 2023/09/28 | 3,035 | 3,035 | 2,996 | 3,000 | 16,400 |
| 2023/09/27 | 3,020 | 3,070 | 2,995 | 3,070 | 13,500 |
| 2023/09/26 | 3,085 | 3,085 | 3,030 | 3,035 | 11,100 |
| 2023/09/25 | 3,150 | 3,150 | 3,070 | 3,085 | 13,700 |
| 2023/09/22 | 3,075 | 3,135 | 3,060 | 3,120 | 21,400 |
| 2023/09/21 | 3,040 | 3,110 | 3,025 | 3,065 | 25,400 |
| 2023/09/20 | 3,080 | 3,095 | 3,030 | 3,035 | 12,800 |
| 2023/09/19 | 3,125 | 3,140 | 3,075 | 3,115 | 13,500 |
| 2023/09/15 | 3,050 | 3,145 | 3,040 | 3,110 | 33,700 |
| 2023/09/14 | 3,080 | 3,080 | 3,015 | 3,030 | 13,400 |
| 2023/09/13 | 3,030 | 3,075 | 3,030 | 3,055 | 11,200 |
| 2023/09/12 | 3,040 | 3,080 | 3,015 | 3,025 | 14,900 |
| 2023/09/11 | 3,105 | 3,105 | 3,000 | 3,005 | 11,300 |
| 2023/09/08 | 3,070 | 3,150 | 3,070 | 3,100 | 26,300 |
| 2023/09/07 | 3,110 | 3,130 | 3,100 | 3,100 | 19,700 |
| 2023/09/06 | 3,145 | 3,165 | 3,115 | 3,140 | 16,900 |
| 2023/09/05 | 3,140 | 3,150 | 3,110 | 3,145 | 12,500 |
| 2023/09/04 | 3,100 | 3,140 | 3,085 | 3,140 | 20,800 |
| 2023/09/01 | 3,075 | 3,095 | 3,005 | 3,060 | 15,300 |
| 2023/08/31 | 3,020 | 3,090 | 3,020 | 3,055 | 22,000 |
| 2023/08/30 | 3,025 | 3,025 | 2,993 | 3,005 | 14,100 |
| 2023/08/29 | 2,979 | 3,020 | 2,975 | 3,000 | 17,700 |
| 2023/08/28 | 2,932 | 2,955 | 2,908 | 2,954 | 24,900 |
| 2023/08/25 | 2,870 | 2,902 | 2,860 | 2,893 | 11,700 |
| 2023/08/24 | 2,850 | 2,882 | 2,833 | 2,871 | 13,800 |
| 2023/08/23 | 2,833 | 2,856 | 2,818 | 2,852 | 10,500 |
| 2023/08/22 | 2,886 | 2,888 | 2,829 | 2,829 | 13,800 |
| 2023/08/21 | 2,854 | 2,880 | 2,842 | 2,853 | 10,900 |
| 2023/08/18 | 2,837 | 2,867 | 2,820 | 2,842 | 10,300 |
| 2023/08/17 | 2,895 | 2,895 | 2,824 | 2,858 | 18,500 |
| 2023/08/16 | 2,941 | 2,941 | 2,876 | 2,876 | 21,100 |
| 2023/08/15 | 2,965 | 2,971 | 2,925 | 2,941 | 23,900 |
| 2023/08/14 | 3,045 | 3,065 | 2,979 | 2,979 | 21,800 |
| 2023/08/10 | 3,025 | 3,055 | 3,005 | 3,035 | 14,900 |
| 2023/08/09 | 3,030 | 3,065 | 3,025 | 3,035 | 27,300 |
| 2023/08/08 | 3,145 | 3,170 | 3,075 | 3,100 | 22,000 |
| 2023/08/07 | 3,145 | 3,145 | 3,105 | 3,145 | 14,200 |
| 2023/08/04 | 3,160 | 3,175 | 3,120 | 3,155 | 13,900 |
| 2023/08/03 | 3,235 | 3,235 | 3,165 | 3,170 | 13,300 |
| 2023/08/02 | 3,295 | 3,295 | 3,240 | 3,255 | 11,700 |
| 2023/08/01 | 3,235 | 3,295 | 3,235 | 3,295 | 7,900 |
| 2023/07/31 | 3,245 | 3,265 | 3,230 | 3,250 | 8,700 |
| 2023/07/28 | 3,235 | 3,250 | 3,165 | 3,195 | 19,100 |
| 2023/07/27 | 3,225 | 3,270 | 3,180 | 3,270 | 25,600 |
| 2023/07/26 | 3,220 | 3,230 | 3,205 | 3,220 | 10,700 |
| 2023/07/25 | 3,305 | 3,305 | 3,215 | 3,220 | 21,100 |
| 2023/07/24 | 3,285 | 3,285 | 3,240 | 3,280 | 20,900 |
| 2023/07/21 | 3,310 | 3,310 | 3,240 | 3,250 | 20,200 |
| 2023/07/20 | 3,300 | 3,320 | 3,270 | 3,310 | 15,500 |
| 2023/07/19 | 3,285 | 3,320 | 3,280 | 3,320 | 12,100 |
| 2023/07/18 | 3,315 | 3,355 | 3,265 | 3,285 | 21,300 |
| 2023/07/14 | 3,395 | 3,395 | 3,350 | 3,350 | 10,500 |
| 2023/07/13 | 3,385 | 3,395 | 3,340 | 3,380 | 21,800 |
| 2023/07/12 | 3,300 | 3,380 | 3,285 | 3,370 | 27,800 |
| 2023/07/11 | 3,255 | 3,305 | 3,250 | 3,280 | 22,500 |
| 2023/07/10 | 3,310 | 3,310 | 3,235 | 3,250 | 17,300 |
| 2023/07/07 | 3,300 | 3,345 | 3,280 | 3,315 | 26,000 |
| 2023/07/06 | 3,370 | 3,420 | 3,325 | 3,330 | 23,200 |
| 2023/07/05 | 3,390 | 3,440 | 3,355 | 3,405 | 30,500 |
| 2023/07/04 | 3,450 | 3,515 | 3,415 | 3,420 | 37,000 |