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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,200 | 7,200 | 7,090 | 7,200 | 3,000 |
| 2004/12/29 | 7,050 | 7,120 | 7,040 | 7,080 | 3,850 |
| 2004/12/28 | 7,040 | 7,200 | 7,040 | 7,090 | 2,750 |
| 2004/12/27 | 7,340 | 7,340 | 7,000 | 7,040 | 5,450 |
| 2004/12/24 | 7,150 | 7,250 | 7,090 | 7,140 | 7,000 |
| 2004/12/22 | 7,040 | 7,100 | 6,980 | 7,050 | 7,200 |
| 2004/12/21 | 6,780 | 7,000 | 6,780 | 6,990 | 6,800 |
| 2004/12/20 | 6,780 | 6,800 | 6,700 | 6,730 | 4,800 |
| 2004/12/17 | 6,650 | 6,750 | 6,600 | 6,680 | 3,650 |
| 2004/12/16 | 6,570 | 6,650 | 6,460 | 6,570 | 8,800 |
| 2004/12/15 | 6,590 | 6,650 | 6,550 | 6,560 | 5,750 |
| 2004/12/14 | 6,620 | 6,620 | 6,400 | 6,550 | 5,600 |
| 2004/12/13 | 6,620 | 6,700 | 6,400 | 6,420 | 10,300 |
| 2004/12/10 | 6,650 | 6,700 | 6,400 | 6,580 | 23,000 |
| 2004/12/09 | 7,050 | 7,100 | 6,800 | 6,850 | 6,500 |
| 2004/12/08 | 7,030 | 7,050 | 7,030 | 7,050 | 250 |
| 2004/12/07 | 7,100 | 7,140 | 7,030 | 7,030 | 1,700 |
| 2004/12/06 | 7,050 | 7,100 | 7,000 | 7,020 | 3,350 |
| 2004/12/03 | 7,130 | 7,180 | 7,000 | 7,080 | 5,900 |
| 2004/12/02 | 7,320 | 7,320 | 7,080 | 7,150 | 6,350 |
| 2004/12/01 | 7,250 | 7,250 | 7,080 | 7,150 | 5,000 |
| 2004/11/30 | 7,220 | 7,370 | 7,220 | 7,330 | 1,350 |
| 2004/11/29 | 7,320 | 7,460 | 7,300 | 7,420 | 2,950 |
| 2004/11/26 | 7,350 | 7,450 | 7,200 | 7,360 | 2,600 |
| 2004/11/25 | 7,400 | 7,490 | 7,360 | 7,470 | 1,750 |
| 2004/11/24 | 7,530 | 7,530 | 7,500 | 7,500 | 2,200 |
| 2004/11/22 | 7,560 | 7,560 | 7,390 | 7,530 | 3,800 |
| 2004/11/19 | 7,620 | 7,620 | 7,540 | 7,560 | 2,450 |
| 2004/11/18 | 7,630 | 7,670 | 7,530 | 7,530 | 3,000 |
| 2004/11/17 | 7,580 | 7,690 | 7,530 | 7,530 | 2,400 |
| 2004/11/16 | 7,700 | 7,700 | 7,530 | 7,570 | 2,100 |
| 2004/11/15 | 7,670 | 7,700 | 7,510 | 7,700 | 1,950 |
| 2004/11/12 | 7,400 | 7,600 | 7,400 | 7,600 | 2,700 |
| 2004/11/11 | 7,590 | 7,590 | 7,410 | 7,430 | 1,850 |
| 2004/11/10 | 7,610 | 7,720 | 7,520 | 7,520 | 1,500 |
| 2004/11/09 | 7,700 | 7,700 | 7,550 | 7,610 | 9,950 |
| 2004/11/08 | 7,700 | 7,750 | 7,400 | 7,700 | 6,200 |
| 2004/11/05 | 7,340 | 7,600 | 7,310 | 7,600 | 4,150 |
| 2004/11/04 | 7,450 | 7,450 | 7,170 | 7,310 | 4,600 |
| 2004/11/02 | 7,040 | 7,350 | 7,040 | 7,250 | 4,900 |
| 2004/11/01 | 7,100 | 7,130 | 7,050 | 7,100 | 2,150 |
| 2004/10/29 | 7,400 | 7,400 | 7,310 | 7,310 | 1,350 |
| 2004/10/28 | 7,340 | 7,430 | 7,250 | 7,400 | 2,850 |
| 2004/10/27 | 7,360 | 7,360 | 7,300 | 7,340 | 2,650 |
| 2004/10/26 | 7,460 | 7,460 | 7,320 | 7,360 | 1,300 |
| 2004/10/25 | 7,600 | 7,600 | 7,380 | 7,470 | 4,000 |
| 2004/10/22 | 7,530 | 7,620 | 7,530 | 7,610 | 400 |
| 2004/10/21 | 7,570 | 7,690 | 7,510 | 7,510 | 2,500 |
| 2004/10/20 | 7,700 | 7,700 | 7,510 | 7,560 | 5,500 |
| 2004/10/19 | 7,690 | 7,840 | 7,660 | 7,670 | 3,200 |
| 2004/10/18 | 7,700 | 7,830 | 7,670 | 7,690 | 2,450 |
| 2004/10/15 | 7,730 | 7,890 | 7,660 | 7,700 | 3,750 |
| 2004/10/14 | 7,860 | 7,860 | 7,730 | 7,730 | 1,550 |
| 2004/10/13 | 8,030 | 8,030 | 7,700 | 7,760 | 3,850 |
| 2004/10/12 | 8,000 | 8,050 | 7,830 | 7,830 | 2,800 |
| 2004/10/08 | 7,900 | 8,150 | 7,900 | 7,910 | 4,650 |
| 2004/10/07 | 7,920 | 8,030 | 7,920 | 7,970 | 1,850 |
| 2004/10/06 | 7,920 | 8,090 | 7,900 | 7,980 | 4,850 |
| 2004/10/05 | 8,080 | 8,090 | 8,050 | 8,080 | 1,850 |
| 2004/10/04 | 8,090 | 8,100 | 8,040 | 8,070 | 5,150 |
| 2004/10/01 | 8,040 | 8,070 | 7,980 | 8,070 | 1,150 |
| 2004/09/30 | 7,970 | 8,070 | 7,900 | 8,000 | 3,600 |
| 2004/09/29 | 8,090 | 8,110 | 7,950 | 7,950 | 1,350 |
| 2004/09/28 | 7,980 | 7,990 | 7,800 | 7,990 | 6,450 |
| 2004/09/27 | 7,790 | 8,000 | 7,710 | 7,980 | 3,000 |
| 2004/09/24 | 7,990 | 7,990 | 7,750 | 7,750 | 2,450 |
| 2004/09/22 | 7,900 | 7,960 | 7,900 | 7,950 | 3,550 |
| 2004/09/21 | 7,750 | 7,960 | 7,720 | 7,890 | 1,300 |
| 2004/09/17 | 8,000 | 8,000 | 7,950 | 7,950 | 550 |
| 2004/09/16 | 7,990 | 8,000 | 7,970 | 7,980 | 1,400 |
| 2004/09/15 | 8,160 | 8,160 | 7,800 | 8,090 | 5,450 |
| 2004/09/14 | 8,210 | 8,210 | 8,180 | 8,180 | 1,500 |
| 2004/09/13 | 8,160 | 8,200 | 8,160 | 8,200 | 3,300 |
| 2004/09/10 | 8,120 | 8,120 | 8,060 | 8,110 | 8,100 |
| 2004/09/09 | 8,090 | 8,180 | 8,090 | 8,100 | 3,350 |
| 2004/09/08 | 8,080 | 8,150 | 8,080 | 8,100 | 1,750 |
| 2004/09/07 | 8,180 | 8,180 | 8,100 | 8,160 | 1,850 |
| 2004/09/06 | 8,090 | 8,190 | 8,040 | 8,170 | 3,650 |
| 2004/09/03 | 8,120 | 8,170 | 8,100 | 8,150 | 2,600 |
| 2004/09/02 | 8,210 | 8,250 | 8,110 | 8,200 | 3,150 |
| 2004/09/01 | 8,200 | 8,210 | 8,090 | 8,200 | 6,250 |
| 2004/08/31 | 8,100 | 8,240 | 8,070 | 8,200 | 7,050 |
| 2004/08/30 | 8,200 | 8,200 | 8,150 | 8,200 | 950 |
| 2004/08/27 | 8,200 | 8,230 | 8,180 | 8,180 | 2,400 |
| 2004/08/26 | 8,200 | 8,250 | 8,150 | 8,150 | 3,150 |
| 2004/08/25 | 8,200 | 8,200 | 8,140 | 8,200 | 3,250 |
| 2004/08/24 | 8,150 | 8,200 | 8,130 | 8,200 | 2,950 |
| 2004/08/23 | 8,240 | 8,240 | 8,150 | 8,200 | 1,600 |
| 2004/08/20 | 8,290 | 8,340 | 8,100 | 8,250 | 4,800 |
| 2004/08/19 | 8,190 | 8,290 | 8,150 | 8,240 | 3,050 |
| 2004/08/18 | 8,190 | 8,290 | 8,100 | 8,290 | 6,650 |
| 2004/08/17 | 8,250 | 8,300 | 8,190 | 8,300 | 3,450 |
| 2004/08/16 | 8,020 | 8,400 | 8,020 | 8,240 | 2,450 |
| 2004/08/13 | 8,770 | 8,770 | 8,350 | 8,390 | 9,200 |
| 2004/08/12 | 8,440 | 8,770 | 8,440 | 8,770 | 8,050 |
| 2004/08/11 | 8,240 | 8,310 | 8,040 | 8,290 | 2,150 |
| 2004/08/10 | 7,840 | 8,270 | 7,830 | 8,250 | 5,450 |
| 2004/08/09 | 7,800 | 7,850 | 7,640 | 7,840 | 4,550 |
| 2004/08/06 | 7,900 | 8,120 | 7,800 | 7,900 | 1,750 |
| 2004/08/05 | 8,100 | 8,200 | 7,950 | 8,200 | 5,800 |
| 2004/08/04 | 8,300 | 8,300 | 8,100 | 8,150 | 4,600 |
| 2004/08/03 | 8,390 | 8,390 | 8,170 | 8,200 | 2,650 |
| 2004/08/02 | 8,390 | 8,390 | 8,270 | 8,370 | 5,500 |
| 2004/07/30 | 8,340 | 8,390 | 8,100 | 8,300 | 3,100 |
| 2004/07/29 | 8,400 | 8,400 | 8,110 | 8,320 | 3,050 |
| 2004/07/28 | 8,190 | 8,340 | 8,180 | 8,320 | 3,150 |
| 2004/07/27 | 8,390 | 8,400 | 8,290 | 8,300 | 2,800 |
| 2004/07/26 | 8,150 | 8,240 | 8,080 | 8,090 | 4,900 |
| 2004/07/23 | 8,400 | 8,400 | 8,000 | 8,140 | 11,450 |
| 2004/07/22 | 8,500 | 8,600 | 8,290 | 8,350 | 8,100 |
| 2004/07/21 | 8,690 | 8,700 | 8,630 | 8,640 | 3,200 |
| 2004/07/20 | 8,850 | 8,850 | 8,610 | 8,800 | 1,800 |
| 2004/07/16 | 8,200 | 8,900 | 8,170 | 8,750 | 13,100 |
| 2004/07/15 | 8,660 | 8,660 | 8,110 | 8,200 | 10,750 |
| 2004/07/14 | 8,990 | 8,990 | 8,650 | 8,650 | 4,100 |
| 2004/07/13 | 8,950 | 8,990 | 8,830 | 8,990 | 5,900 |
| 2004/07/12 | 8,630 | 9,060 | 8,630 | 8,850 | 3,400 |
| 2004/07/09 | 8,660 | 8,700 | 8,510 | 8,660 | 10,300 |
| 2004/07/08 | 8,890 | 8,970 | 8,620 | 8,650 | 9,450 |
| 2004/07/07 | 8,900 | 8,980 | 8,810 | 8,900 | 7,150 |
| 2004/07/06 | 9,060 | 9,100 | 8,910 | 9,000 | 5,350 |
| 2004/07/05 | 9,100 | 9,180 | 8,900 | 9,060 | 16,200 |
| 2004/07/02 | 9,300 | 9,300 | 9,100 | 9,190 | 15,750 |
| 2004/07/01 | 9,490 | 9,490 | 9,190 | 9,290 | 24,350 |
| 2004/06/30 | 8,760 | 9,460 | 8,700 | 9,290 | 33,000 |
| 2004/06/29 | 8,480 | 8,660 | 8,480 | 8,660 | 10,700 |
| 2004/06/28 | 8,500 | 8,500 | 8,400 | 8,490 | 4,350 |
| 2004/06/25 | 8,410 | 8,470 | 8,410 | 8,460 | 9,150 |
| 2004/06/24 | 8,420 | 8,440 | 8,380 | 8,400 | 13,050 |
| 2004/06/23 | 8,500 | 8,500 | 8,380 | 8,410 | 5,700 |
| 2004/06/22 | 8,500 | 8,500 | 8,390 | 8,410 | 8,150 |
| 2004/06/21 | 8,500 | 8,580 | 8,360 | 8,410 | 10,150 |
| 2004/06/18 | 8,400 | 8,450 | 8,320 | 8,450 | 11,600 |
| 2004/06/17 | 8,500 | 8,500 | 8,150 | 8,400 | 31,350 |
| 2004/06/16 | 8,270 | 8,500 | 8,120 | 8,500 | 29,600 |
| 2004/06/15 | 8,190 | 8,190 | 7,980 | 8,110 | 7,600 |
| 2004/06/14 | 8,000 | 8,400 | 7,960 | 8,160 | 16,950 |
| 2004/06/11 | 7,790 | 7,990 | 7,720 | 7,990 | 19,450 |
| 2004/06/10 | 7,520 | 7,790 | 7,520 | 7,770 | 7,250 |
| 2004/06/09 | 7,630 | 7,630 | 7,490 | 7,510 | 8,050 |
| 2004/06/08 | 7,800 | 7,800 | 7,510 | 7,620 | 3,100 |
| 2004/06/07 | 7,800 | 7,800 | 7,670 | 7,720 | 4,500 |
| 2004/06/04 | 7,350 | 7,770 | 7,350 | 7,750 | 1,500 |
| 2004/06/03 | 7,710 | 7,770 | 7,210 | 7,350 | 10,700 |
| 2004/06/02 | 7,700 | 7,750 | 7,650 | 7,700 | 1,700 |
| 2004/06/01 | 7,790 | 7,810 | 7,700 | 7,700 | 3,150 |
| 2004/05/31 | 7,820 | 7,910 | 7,730 | 7,780 | 10,300 |
| 2004/05/28 | 7,590 | 7,790 | 7,580 | 7,790 | 9,050 |
| 2004/05/27 | 7,400 | 7,600 | 7,400 | 7,570 | 3,800 |
| 2004/05/26 | 7,350 | 7,620 | 7,300 | 7,500 | 12,600 |
| 2004/05/25 | 7,070 | 7,250 | 7,070 | 7,230 | 12,900 |
| 2004/05/24 | 7,080 | 7,120 | 7,050 | 7,060 | 12,150 |
| 2004/05/21 | 7,010 | 7,250 | 7,010 | 7,150 | 16,300 |
| 2004/05/20 | 7,050 | 7,050 | 6,950 | 6,980 | 22,550 |
| 2004/05/19 | 7,250 | 7,260 | 7,000 | 7,050 | 6,400 |
| 2004/05/18 | 7,250 | 7,350 | 7,000 | 7,000 | 13,350 |
| 2004/05/17 | 7,160 | 7,440 | 6,930 | 7,250 | 6,850 |
| 2004/05/14 | 7,170 | 7,500 | 7,170 | 7,460 | 9,350 |
| 2004/05/13 | 7,550 | 7,550 | 7,160 | 7,170 | 11,650 |
| 2004/05/12 | 7,150 | 7,380 | 7,150 | 7,150 | 6,300 |
| 2004/05/11 | 6,910 | 7,500 | 6,880 | 6,910 | 12,300 |
| 2004/05/10 | 7,790 | 7,790 | 6,800 | 6,910 | 14,000 |
| 2004/05/07 | 7,820 | 7,820 | 7,680 | 7,780 | 6,150 |
| 2004/05/06 | 7,950 | 7,950 | 7,800 | 7,800 | 4,350 |
| 2004/04/30 | 7,860 | 7,860 | 7,780 | 7,800 | 5,050 |
| 2004/04/28 | 7,900 | 7,940 | 7,860 | 7,860 | 4,600 |
| 2004/04/27 | 7,900 | 7,900 | 7,860 | 7,900 | 1,800 |
| 2004/04/26 | 8,000 | 8,000 | 7,850 | 7,850 | 2,450 |
| 2004/04/23 | 8,000 | 8,000 | 7,890 | 7,930 | 5,200 |
| 2004/04/22 | 7,900 | 7,990 | 7,870 | 7,870 | 7,250 |
| 2004/04/21 | 8,030 | 8,030 | 7,890 | 7,900 | 7,700 |
| 2004/04/20 | 8,000 | 8,050 | 7,850 | 8,020 | 4,500 |
| 2004/04/19 | 8,200 | 8,200 | 7,790 | 8,020 | 14,450 |
| 2004/04/16 | 8,000 | 8,290 | 7,930 | 8,290 | 17,700 |
| 2004/04/15 | 8,040 | 8,040 | 7,880 | 7,930 | 12,550 |
| 2004/04/14 | 7,880 | 7,970 | 7,870 | 7,920 | 13,550 |
| 2004/04/13 | 7,930 | 7,950 | 7,830 | 7,940 | 9,900 |
| 2004/04/12 | 7,650 | 7,900 | 7,650 | 7,840 | 8,350 |
| 2004/04/09 | 7,800 | 7,840 | 7,700 | 7,720 | 4,000 |
| 2004/04/08 | 7,800 | 7,960 | 7,800 | 7,850 | 5,200 |
| 2004/04/07 | 7,900 | 7,980 | 7,770 | 7,980 | 9,700 |
| 2004/04/06 | 7,890 | 7,900 | 7,700 | 7,880 | 11,250 |
| 2004/04/05 | 7,970 | 7,980 | 7,890 | 7,940 | 5,750 |
| 2004/04/02 | 7,850 | 8,000 | 7,800 | 7,890 | 8,650 |
| 2004/04/01 | 8,050 | 8,100 | 7,860 | 7,880 | 8,750 |
| 2004/03/31 | 8,020 | 8,150 | 8,010 | 8,150 | 9,800 |
| 2004/03/30 | 8,200 | 8,210 | 7,920 | 8,020 | 21,700 |
| 2004/03/29 | 7,600 | 7,950 | 7,600 | 7,900 | 10,800 |
| 2004/03/26 | 7,420 | 7,570 | 7,400 | 7,570 | 9,250 |
| 2004/03/25 | 7,600 | 7,650 | 7,330 | 7,350 | 11,650 |
| 2004/03/24 | 7,730 | 7,730 | 7,510 | 7,610 | 9,500 |
| 2004/03/23 | 7,770 | 7,770 | 7,520 | 7,730 | 10,850 |
| 2004/03/22 | 7,800 | 7,910 | 7,700 | 7,790 | 8,800 |
| 2004/03/19 | 7,950 | 7,950 | 7,850 | 7,850 | 7,050 |
| 2004/03/18 | 7,990 | 7,990 | 7,910 | 7,940 | 6,100 |
| 2004/03/17 | 8,010 | 8,040 | 7,850 | 7,950 | 7,750 |
| 2004/03/16 | 8,050 | 8,060 | 8,000 | 8,020 | 9,350 |
| 2004/03/15 | 8,150 | 8,150 | 8,000 | 8,090 | 16,650 |
| 2004/03/12 | 8,060 | 8,260 | 8,060 | 8,130 | 9,950 |
| 2004/03/11 | 8,150 | 8,450 | 7,980 | 8,370 | 11,250 |
| 2004/03/10 | 8,350 | 8,350 | 8,000 | 8,150 | 12,950 |
| 2004/03/09 | 8,500 | 8,500 | 8,300 | 8,300 | 4,700 |
| 2004/03/08 | 8,450 | 8,580 | 8,400 | 8,400 | 8,700 |
| 2004/03/05 | 8,400 | 8,550 | 8,350 | 8,450 | 18,750 |
| 2004/03/04 | 8,400 | 8,640 | 8,400 | 8,500 | 22,600 |
| 2004/03/03 | 8,790 | 8,790 | 8,360 | 8,460 | 33,700 |
| 2004/03/02 | 9,000 | 9,300 | 8,510 | 8,840 | 67,050 |
| 2004/03/01 | 8,100 | 8,500 | 8,050 | 8,500 | 79,550 |
| 2004/02/27 | 8,100 | 8,300 | 7,500 | 7,500 | 131,300 |
| 2004/02/26 | 7,950 | 8,020 | 7,900 | 8,000 | 58,300 |
| 2004/02/25 | 7,800 | 7,930 | 7,740 | 7,870 | 23,650 |
| 2004/02/24 | 7,740 | 7,800 | 7,680 | 7,780 | 14,000 |
| 2004/02/23 | 7,750 | 7,870 | 7,600 | 7,650 | 51,000 |
| 2004/02/20 | 7,520 | 8,000 | 7,500 | 8,000 | 24,200 |
| 2004/02/19 | 7,480 | 7,500 | 7,430 | 7,460 | 10,700 |
| 2004/02/18 | 7,550 | 7,590 | 7,410 | 7,580 | 10,700 |
| 2004/02/17 | 7,650 | 7,650 | 7,410 | 7,650 | 14,300 |
| 2004/02/16 | 7,550 | 7,800 | 7,520 | 7,650 | 11,300 |
| 2004/02/13 | 7,480 | 7,700 | 7,400 | 7,650 | 11,950 |
| 2004/02/12 | 7,010 | 7,800 | 7,010 | 7,500 | 26,500 |
| 2004/02/10 | 6,950 | 7,000 | 6,950 | 7,000 | 8,300 |
| 2004/02/09 | 7,050 | 7,150 | 6,900 | 6,950 | 14,000 |
| 2004/02/06 | 6,950 | 7,060 | 6,850 | 6,990 | 14,800 |
| 2004/02/05 | 6,980 | 7,200 | 6,950 | 7,050 | 32,050 |
| 2004/02/04 | 7,500 | 8,060 | 7,150 | 7,150 | 68,300 |
| 2004/02/03 | 7,000 | 7,300 | 7,000 | 7,300 | 67,250 |
| 2004/02/02 | 7,000 | 7,020 | 6,840 | 6,950 | 36,500 |
| 2004/01/30 | 6,990 | 7,000 | 6,670 | 6,800 | 30,950 |
| 2004/01/29 | 6,500 | 7,000 | 6,110 | 6,860 | 44,950 |
| 2004/01/28 | 6,000 | 6,520 | 5,800 | 6,520 | 81,500 |
| 2004/01/27 | 5,500 | 5,560 | 5,480 | 5,520 | 7,100 |
| 2004/01/26 | 5,450 | 5,550 | 5,450 | 5,480 | 4,900 |
| 2004/01/23 | 5,550 | 5,550 | 5,420 | 5,470 | 3,250 |
| 2004/01/22 | 5,550 | 5,560 | 5,500 | 5,500 | 3,300 |
| 2004/01/21 | 5,550 | 5,550 | 5,490 | 5,520 | 3,550 |
| 2004/01/20 | 5,400 | 5,550 | 5,400 | 5,530 | 8,900 |
| 2004/01/19 | 5,340 | 5,420 | 5,300 | 5,380 | 10,600 |
| 2004/01/16 | 5,360 | 5,360 | 5,290 | 5,300 | 3,550 |
| 2004/01/15 | 5,190 | 5,300 | 5,160 | 5,290 | 9,450 |
| 2004/01/14 | 5,160 | 5,250 | 5,150 | 5,250 | 2,100 |
| 2004/01/13 | 5,400 | 5,400 | 5,210 | 5,250 | 5,800 |
| 2004/01/09 | 5,400 | 5,400 | 5,300 | 5,380 | 2,800 |
| 2004/01/08 | 5,400 | 5,400 | 5,390 | 5,390 | 5,150 |
| 2004/01/07 | 5,400 | 5,400 | 5,340 | 5,340 | 850 |
| 2004/01/06 | 5,540 | 5,550 | 5,400 | 5,410 | 1,750 |
| 2004/01/05 | 5,550 | 5,550 | 5,450 | 5,450 | 1,050 |