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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,300 | 5,500 | 5,250 | 5,480 | 3,650 |
| 2003/12/29 | 5,550 | 5,550 | 5,330 | 5,400 | 2,150 |
| 2003/12/26 | 5,320 | 5,330 | 5,320 | 5,330 | 350 |
| 2003/12/25 | 5,210 | 5,320 | 5,160 | 5,310 | 3,750 |
| 2003/12/24 | 5,350 | 5,350 | 5,290 | 5,290 | 1,150 |
| 2003/12/22 | 5,400 | 5,500 | 5,310 | 5,310 | 1,300 |
| 2003/12/19 | 5,500 | 5,590 | 5,500 | 5,500 | 950 |
| 2003/12/18 | 5,500 | 5,630 | 5,500 | 5,600 | 1,850 |
| 2003/12/17 | 5,650 | 5,650 | 5,500 | 5,630 | 2,350 |
| 2003/12/16 | 5,640 | 5,650 | 5,600 | 5,650 | 1,500 |
| 2003/12/15 | 5,600 | 5,600 | 5,550 | 5,550 | 2,300 |
| 2003/12/12 | 5,630 | 5,630 | 5,550 | 5,600 | 9,050 |
| 2003/12/11 | 5,600 | 5,620 | 5,300 | 5,330 | 8,200 |
| 2003/12/10 | 5,540 | 5,650 | 5,540 | 5,630 | 2,700 |
| 2003/12/09 | 5,560 | 5,580 | 5,400 | 5,440 | 2,750 |
| 2003/12/08 | 5,610 | 5,750 | 5,500 | 5,500 | 11,450 |
| 2003/12/05 | 5,400 | 5,800 | 5,400 | 5,750 | 10,700 |
| 2003/12/04 | 5,690 | 5,700 | 5,500 | 5,600 | 1,250 |
| 2003/12/03 | 5,700 | 5,790 | 5,300 | 5,700 | 2,800 |
| 2003/12/02 | 5,840 | 5,840 | 5,600 | 5,750 | 4,350 |
| 2003/12/01 | 5,730 | 5,850 | 5,600 | 5,840 | 10,750 |
| 2003/11/28 | 5,710 | 5,780 | 5,500 | 5,740 | 9,150 |
| 2003/11/27 | 5,700 | 5,800 | 5,500 | 5,800 | 6,450 |
| 2003/11/26 | 5,600 | 5,900 | 5,600 | 5,800 | 18,900 |
| 2003/11/25 | 5,020 | 5,550 | 5,020 | 5,500 | 17,150 |
| 2003/11/21 | 4,750 | 5,000 | 4,650 | 5,000 | 8,650 |
| 2003/11/20 | 4,550 | 4,650 | 4,300 | 4,600 | 14,350 |
| 2003/11/19 | 4,890 | 4,890 | 4,750 | 4,750 | 4,150 |
| 2003/11/18 | 5,010 | 5,010 | 4,900 | 4,900 | 4,400 |
| 2003/11/17 | 5,050 | 5,050 | 4,900 | 4,960 | 2,850 |
| 2003/11/14 | 5,100 | 5,100 | 5,000 | 5,060 | 4,850 |
| 2003/11/13 | 5,200 | 5,200 | 5,000 | 5,150 | 10,650 |
| 2003/11/12 | 5,410 | 5,470 | 5,200 | 5,340 | 4,150 |
| 2003/11/11 | 5,530 | 5,540 | 5,500 | 5,530 | 2,150 |
| 2003/11/10 | 5,700 | 5,800 | 5,600 | 5,800 | 7,900 |
| 2003/11/07 | 5,700 | 5,750 | 5,650 | 5,690 | 4,550 |
| 2003/11/06 | 5,780 | 5,800 | 5,700 | 5,700 | 4,200 |
| 2003/11/05 | 5,400 | 5,790 | 5,400 | 5,780 | 4,950 |
| 2003/11/04 | 5,560 | 5,560 | 5,400 | 5,400 | 4,600 |
| 2003/10/31 | 5,740 | 5,850 | 5,570 | 5,570 | 4,600 |
| 2003/10/30 | 5,610 | 5,710 | 5,610 | 5,650 | 2,600 |
| 2003/10/29 | 5,790 | 5,800 | 5,550 | 5,800 | 10,700 |
| 2003/10/28 | 5,800 | 5,800 | 5,700 | 5,800 | 3,100 |
| 2003/10/27 | 5,800 | 5,800 | 5,690 | 5,800 | 2,150 |
| 2003/10/24 | 5,410 | 5,590 | 5,410 | 5,500 | 1,650 |
| 2003/10/23 | 5,600 | 5,600 | 5,400 | 5,450 | 7,400 |
| 2003/10/22 | 5,800 | 5,830 | 5,700 | 5,700 | 9,300 |
| 2003/10/21 | 5,980 | 5,990 | 5,750 | 5,850 | 6,900 |
| 2003/10/20 | 5,900 | 5,990 | 5,780 | 5,970 | 12,150 |
| 2003/10/17 | 5,800 | 5,820 | 5,680 | 5,820 | 7,050 |
| 2003/10/16 | 5,900 | 5,900 | 5,700 | 5,800 | 16,450 |
| 2003/10/15 | 5,800 | 5,900 | 5,750 | 5,850 | 37,000 |
| 2003/10/14 | 5,510 | 5,700 | 5,400 | 5,700 | 27,250 |
| 2003/10/10 | 5,400 | 5,490 | 5,300 | 5,400 | 13,000 |
| 2003/10/09 | 5,300 | 5,300 | 5,100 | 5,100 | 7,200 |
| 2003/10/08 | 5,250 | 5,350 | 5,200 | 5,200 | 7,750 |
| 2003/10/07 | 5,100 | 5,500 | 5,000 | 5,400 | 25,100 |
| 2003/10/06 | 4,950 | 5,080 | 4,800 | 5,050 | 15,200 |
| 2003/10/03 | 5,000 | 5,000 | 4,800 | 4,900 | 12,000 |
| 2003/10/02 | 4,550 | 5,010 | 4,550 | 4,940 | 29,600 |
| 2003/10/01 | 4,490 | 4,510 | 4,350 | 4,510 | 6,000 |
| 2003/09/30 | 4,390 | 4,500 | 4,390 | 4,500 | 11,650 |
| 2003/09/29 | 4,400 | 4,430 | 4,360 | 4,400 | 4,050 |
| 2003/09/26 | 4,390 | 4,390 | 4,250 | 4,260 | 2,100 |
| 2003/09/25 | 4,470 | 4,470 | 4,380 | 4,400 | 3,550 |
| 2003/09/24 | 4,370 | 4,450 | 4,350 | 4,380 | 8,300 |
| 2003/09/22 | 4,230 | 4,430 | 4,200 | 4,380 | 3,100 |
| 2003/09/19 | 4,370 | 4,380 | 4,320 | 4,330 | 2,150 |
| 2003/09/18 | 4,460 | 4,460 | 4,350 | 4,430 | 4,050 |
| 2003/09/17 | 4,450 | 4,460 | 4,410 | 4,430 | 7,300 |
| 2003/09/16 | 4,390 | 4,450 | 4,360 | 4,450 | 9,850 |
| 2003/09/12 | 4,340 | 4,400 | 4,300 | 4,330 | 7,350 |
| 2003/09/11 | 4,340 | 4,350 | 4,290 | 4,290 | 13,150 |
| 2003/09/10 | 4,280 | 4,450 | 4,280 | 4,450 | 5,150 |
| 2003/09/09 | 4,410 | 4,450 | 4,280 | 4,280 | 5,400 |
| 2003/09/08 | 4,400 | 4,480 | 4,350 | 4,460 | 1,700 |
| 2003/09/05 | 4,500 | 4,500 | 4,350 | 4,400 | 5,100 |
| 2003/09/04 | 4,460 | 4,480 | 4,400 | 4,450 | 4,450 |
| 2003/09/03 | 4,270 | 4,390 | 4,270 | 4,360 | 6,950 |
| 2003/09/02 | 4,450 | 4,450 | 4,360 | 4,370 | 5,350 |
| 2003/09/01 | 4,550 | 4,550 | 4,500 | 4,510 | 8,500 |
| 2003/08/29 | 4,380 | 4,550 | 4,350 | 4,420 | 12,700 |
| 2003/08/28 | 4,250 | 4,350 | 4,250 | 4,350 | 12,350 |
| 2003/08/27 | 4,310 | 4,360 | 4,250 | 4,350 | 10,750 |
| 2003/08/26 | 3,980 | 4,160 | 3,920 | 4,160 | 12,950 |
| 2003/08/25 | 3,800 | 3,880 | 3,800 | 3,860 | 16,950 |
| 2003/08/22 | 3,980 | 4,000 | 3,770 | 3,780 | 21,400 |
| 2003/08/21 | 4,150 | 4,150 | 3,880 | 3,880 | 21,700 |
| 2003/08/20 | 4,340 | 4,340 | 4,250 | 4,270 | 10,000 |
| 2003/08/19 | 4,580 | 4,600 | 4,250 | 4,290 | 10,050 |
| 2003/08/18 | 4,710 | 4,720 | 4,300 | 4,550 | 10,800 |
| 2003/08/15 | 4,880 | 4,930 | 4,500 | 4,700 | 11,600 |
| 2003/08/14 | 4,430 | 4,880 | 4,380 | 4,760 | 18,750 |
| 2003/08/13 | 4,190 | 4,470 | 4,180 | 4,380 | 15,150 |
| 2003/08/12 | 3,870 | 4,190 | 3,870 | 4,190 | 18,850 |
| 2003/08/11 | 3,900 | 3,900 | 3,760 | 3,850 | 6,250 |
| 2003/08/08 | 3,860 | 3,860 | 3,720 | 3,850 | 4,250 |
| 2003/08/07 | 3,740 | 3,970 | 3,740 | 3,960 | 11,500 |
| 2003/08/06 | 3,790 | 3,800 | 3,720 | 3,720 | 1,250 |
| 2003/08/05 | 3,990 | 3,990 | 3,810 | 3,810 | 7,650 |
| 2003/08/04 | 3,990 | 3,990 | 3,860 | 3,950 | 7,550 |
| 2003/08/01 | 3,740 | 3,890 | 3,740 | 3,850 | 7,650 |
| 2003/07/31 | 3,620 | 3,750 | 3,620 | 3,750 | 4,150 |
| 2003/07/30 | 3,510 | 3,600 | 3,500 | 3,570 | 4,700 |
| 2003/07/29 | 3,500 | 3,550 | 3,500 | 3,500 | 1,500 |
| 2003/07/28 | 3,450 | 3,550 | 3,450 | 3,500 | 2,700 |
| 2003/07/25 | 3,460 | 3,480 | 3,430 | 3,450 | 5,700 |
| 2003/07/24 | 3,440 | 3,450 | 3,400 | 3,450 | 2,850 |
| 2003/07/23 | 3,400 | 3,430 | 3,360 | 3,400 | 6,700 |
| 2003/07/22 | 3,410 | 3,480 | 3,390 | 3,400 | 8,550 |
| 2003/07/18 | 3,320 | 3,410 | 3,320 | 3,400 | 5,850 |
| 2003/07/17 | 3,400 | 3,400 | 3,350 | 3,380 | 10,850 |
| 2003/07/16 | 3,750 | 3,750 | 3,400 | 3,400 | 13,950 |
| 2003/07/15 | 3,800 | 3,800 | 3,700 | 3,750 | 2,300 |
| 2003/07/14 | 3,800 | 3,800 | 3,750 | 3,800 | 13,400 |
| 2003/07/11 | 3,750 | 3,760 | 3,650 | 3,730 | 7,100 |
| 2003/07/10 | 3,800 | 3,800 | 3,750 | 3,760 | 6,200 |
| 2003/07/09 | 3,700 | 3,800 | 3,700 | 3,790 | 8,700 |
| 2003/07/08 | 3,900 | 3,930 | 3,700 | 3,700 | 9,400 |
| 2003/07/07 | 3,730 | 3,840 | 3,730 | 3,800 | 12,100 |
| 2003/07/04 | 3,410 | 3,570 | 3,400 | 3,530 | 4,250 |
| 2003/07/03 | 3,460 | 3,580 | 3,400 | 3,410 | 8,500 |
| 2003/07/02 | 3,450 | 3,450 | 3,380 | 3,410 | 9,850 |
| 2003/07/01 | 3,320 | 3,400 | 3,300 | 3,370 | 5,350 |
| 2003/06/30 | 3,400 | 3,420 | 3,360 | 3,370 | 5,600 |
| 2003/06/27 | 3,390 | 3,400 | 3,390 | 3,400 | 4,150 |
| 2003/06/26 | 3,390 | 3,400 | 3,380 | 3,390 | 2,300 |
| 2003/06/25 | 3,400 | 3,400 | 3,350 | 3,380 | 5,450 |
| 2003/06/24 | 3,400 | 3,420 | 3,400 | 3,400 | 10,800 |
| 2003/06/23 | 3,450 | 3,460 | 3,390 | 3,400 | 7,200 |
| 2003/06/20 | 3,490 | 3,500 | 3,450 | 3,460 | 3,950 |
| 2003/06/19 | 3,560 | 3,560 | 3,490 | 3,500 | 7,300 |
| 2003/06/18 | 3,590 | 3,600 | 3,570 | 3,570 | 2,500 |
| 2003/06/17 | 3,600 | 3,650 | 3,600 | 3,600 | 4,650 |
| 2003/06/16 | 3,600 | 3,600 | 3,550 | 3,580 | 4,800 |
| 2003/06/13 | 3,600 | 3,600 | 3,560 | 3,570 | 5,450 |
| 2003/06/12 | 3,600 | 3,650 | 3,590 | 3,600 | 6,050 |
| 2003/06/11 | 3,550 | 3,650 | 3,550 | 3,600 | 11,900 |
| 2003/06/10 | 3,630 | 3,630 | 3,550 | 3,550 | 5,300 |
| 2003/06/09 | 3,700 | 3,700 | 3,600 | 3,640 | 5,050 |
| 2003/06/06 | 3,750 | 3,750 | 3,710 | 3,710 | 2,250 |
| 2003/06/05 | 3,800 | 3,800 | 3,700 | 3,800 | 9,150 |
| 2003/06/04 | 3,800 | 3,800 | 3,750 | 3,800 | 8,550 |
| 2003/06/03 | 3,870 | 3,940 | 3,850 | 3,850 | 4,250 |
| 2003/06/02 | 3,810 | 3,980 | 3,750 | 3,860 | 5,500 |
| 2003/05/30 | 3,950 | 3,950 | 3,750 | 3,750 | 3,650 |
| 2003/05/29 | 4,000 | 4,100 | 3,900 | 3,960 | 13,850 |
| 2003/05/28 | 3,820 | 3,900 | 3,730 | 3,850 | 17,550 |
| 2003/05/27 | 3,380 | 3,590 | 3,330 | 3,590 | 18,350 |
| 2003/05/26 | 3,210 | 3,400 | 3,210 | 3,380 | 28,500 |
| 2003/05/23 | 2,890 | 3,230 | 2,870 | 3,190 | 34,550 |
| 2003/05/22 | 2,630 | 2,870 | 2,560 | 2,870 | 90,000 |
| 2003/05/21 | 2,830 | 2,830 | 2,830 | 2,830 | 23,100 |
| 2003/05/20 | 3,330 | 3,330 | 3,330 | 3,330 | 3,950 |
| 2003/05/19 | 3,900 | 3,900 | 3,810 | 3,830 | 13,550 |
| 2003/05/16 | 3,960 | 3,960 | 3,800 | 3,850 | 6,850 |
| 2003/05/15 | 3,830 | 3,940 | 3,820 | 3,910 | 11,850 |
| 2003/05/14 | 3,830 | 3,840 | 3,780 | 3,840 | 7,050 |
| 2003/05/13 | 3,770 | 3,850 | 3,750 | 3,850 | 11,800 |
| 2003/05/12 | 3,750 | 3,810 | 3,750 | 3,750 | 10,050 |
| 2003/05/09 | 3,740 | 3,750 | 3,720 | 3,730 | 3,150 |
| 2003/05/08 | 3,800 | 3,810 | 3,740 | 3,740 | 10,600 |
| 2003/05/07 | 3,850 | 3,850 | 3,790 | 3,810 | 6,750 |
| 2003/05/06 | 3,800 | 3,850 | 3,800 | 3,800 | 5,300 |
| 2003/05/02 | 3,890 | 3,900 | 3,760 | 3,810 | 5,800 |
| 2003/05/01 | 3,900 | 3,900 | 3,750 | 3,850 | 4,550 |
| 2003/04/30 | 3,800 | 3,810 | 3,780 | 3,800 | 19,750 |
| 2003/04/28 | 3,980 | 3,980 | 3,880 | 3,880 | 3,650 |
| 2003/04/25 | 4,040 | 4,040 | 3,980 | 4,000 | 3,150 |
| 2003/04/24 | 4,020 | 4,020 | 3,990 | 3,990 | 5,750 |
| 2003/04/23 | 4,050 | 4,050 | 4,020 | 4,020 | 6,300 |
| 2003/04/22 | 4,050 | 4,050 | 4,000 | 4,010 | 7,550 |
| 2003/04/21 | 4,000 | 4,090 | 4,000 | 4,050 | 5,900 |
| 2003/04/18 | 3,940 | 4,000 | 3,940 | 4,000 | 3,950 |
| 2003/04/17 | 3,940 | 3,960 | 3,940 | 3,960 | 900 |
| 2003/04/16 | 4,080 | 4,080 | 4,000 | 4,000 | 3,150 |
| 2003/04/15 | 3,990 | 4,090 | 3,970 | 4,090 | 6,600 |
| 2003/04/14 | 3,960 | 3,960 | 3,840 | 3,840 | 3,950 |
| 2003/04/11 | 3,950 | 3,960 | 3,950 | 3,950 | 1,550 |
| 2003/04/10 | 4,050 | 4,050 | 3,980 | 3,980 | 5,650 |
| 2003/04/09 | 4,000 | 4,050 | 4,000 | 4,000 | 2,350 |
| 2003/04/08 | 3,950 | 4,020 | 3,950 | 3,950 | 3,450 |
| 2003/04/07 | 4,000 | 4,050 | 3,900 | 3,950 | 2,300 |
| 2003/04/04 | 4,050 | 4,050 | 3,900 | 4,050 | 5,500 |
| 2003/04/03 | 4,110 | 4,110 | 4,050 | 4,050 | 1,100 |
| 2003/04/02 | 4,300 | 4,300 | 4,050 | 4,100 | 1,950 |
| 2003/04/01 | 4,000 | 4,200 | 4,000 | 4,200 | 2,550 |
| 2003/03/31 | 4,050 | 4,140 | 4,010 | 4,090 | 2,100 |
| 2003/03/28 | 4,190 | 4,190 | 4,050 | 4,150 | 1,250 |
| 2003/03/27 | 4,200 | 4,250 | 4,200 | 4,200 | 1,250 |
| 2003/03/26 | 4,290 | 4,320 | 4,290 | 4,300 | 5,350 |
| 2003/03/25 | 4,100 | 4,290 | 4,070 | 4,290 | 11,800 |
| 2003/03/24 | 4,000 | 4,160 | 4,000 | 4,100 | 5,000 |
| 2003/03/20 | 3,850 | 3,910 | 3,710 | 3,900 | 12,300 |
| 2003/03/19 | 3,900 | 3,900 | 3,800 | 3,850 | 7,750 |
| 2003/03/18 | 3,900 | 3,970 | 3,830 | 3,900 | 6,350 |
| 2003/03/17 | 4,150 | 4,150 | 3,900 | 3,900 | 7,000 |
| 2003/03/14 | 4,200 | 4,250 | 4,190 | 4,200 | 3,600 |
| 2003/03/13 | 4,310 | 4,400 | 4,200 | 4,250 | 2,750 |
| 2003/03/12 | 4,100 | 4,190 | 4,100 | 4,190 | 3,600 |
| 2003/03/11 | 4,200 | 4,200 | 4,100 | 4,190 | 3,600 |
| 2003/03/10 | 4,150 | 4,250 | 4,050 | 4,190 | 7,500 |
| 2003/03/07 | 4,660 | 4,660 | 4,500 | 4,600 | 4,450 |
| 2003/03/06 | 4,600 | 4,640 | 4,570 | 4,600 | 7,200 |
| 2003/03/05 | 4,500 | 4,600 | 4,400 | 4,600 | 4,450 |
| 2003/03/04 | 4,710 | 4,780 | 4,310 | 4,400 | 10,750 |
| 2003/03/03 | 4,190 | 4,560 | 4,190 | 4,560 | 11,150 |
| 2003/02/28 | 4,210 | 4,250 | 4,010 | 4,060 | 7,600 |
| 2003/02/27 | 4,600 | 4,600 | 4,350 | 4,360 | 4,450 |
| 2003/02/26 | 4,800 | 4,800 | 4,580 | 4,580 | 3,900 |
| 2003/02/25 | 4,990 | 4,990 | 4,740 | 4,840 | 9,900 |
| 2003/02/24 | 5,090 | 5,100 | 4,990 | 4,990 | 7,500 |
| 2003/02/21 | 5,000 | 5,100 | 4,950 | 5,100 | 4,750 |
| 2003/02/20 | 4,970 | 5,100 | 4,960 | 5,000 | 4,450 |
| 2003/02/19 | 5,000 | 5,050 | 4,910 | 4,990 | 5,650 |
| 2003/02/18 | 5,200 | 5,200 | 5,090 | 5,100 | 7,000 |
| 2003/02/17 | 5,100 | 5,200 | 4,800 | 5,200 | 13,750 |
| 2003/02/14 | 5,330 | 5,350 | 5,150 | 5,150 | 11,150 |
| 2003/02/13 | 5,580 | 5,580 | 5,220 | 5,390 | 7,600 |
| 2003/02/12 | 5,640 | 5,640 | 5,520 | 5,580 | 6,200 |
| 2003/02/10 | 5,620 | 5,660 | 5,560 | 5,640 | 6,450 |
| 2003/02/07 | 5,760 | 5,780 | 5,620 | 5,700 | 15,300 |
| 2003/02/06 | 5,710 | 5,800 | 5,640 | 5,750 | 14,600 |
| 2003/02/05 | 5,650 | 5,990 | 5,610 | 5,620 | 74,400 |
| 2003/02/04 | 5,700 | 5,700 | 5,500 | 5,680 | 72,600 |