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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,460 | 6,510 | 6,440 | 6,500 | 8,150 |
| 2005/12/29 | 6,420 | 6,450 | 6,400 | 6,450 | 6,450 |
| 2005/12/28 | 6,330 | 6,410 | 6,330 | 6,400 | 4,950 |
| 2005/12/27 | 6,330 | 6,390 | 6,330 | 6,360 | 4,650 |
| 2005/12/26 | 6,310 | 6,380 | 6,310 | 6,370 | 3,950 |
| 2005/12/22 | 6,400 | 6,430 | 6,220 | 6,310 | 12,250 |
| 2005/12/21 | 6,320 | 6,430 | 6,310 | 6,430 | 8,850 |
| 2005/12/20 | 6,420 | 6,460 | 6,260 | 6,310 | 11,900 |
| 2005/12/19 | 6,490 | 6,500 | 6,370 | 6,390 | 4,150 |
| 2005/12/16 | 6,500 | 6,520 | 6,420 | 6,490 | 9,550 |
| 2005/12/15 | 6,450 | 6,560 | 6,400 | 6,550 | 13,050 |
| 2005/12/14 | 6,420 | 6,470 | 6,350 | 6,350 | 8,250 |
| 2005/12/13 | 6,500 | 6,530 | 6,440 | 6,440 | 5,150 |
| 2005/12/12 | 6,500 | 6,550 | 6,450 | 6,500 | 5,550 |
| 2005/12/09 | 6,430 | 6,500 | 6,410 | 6,500 | 15,000 |
| 2005/12/08 | 6,590 | 6,600 | 6,500 | 6,540 | 4,800 |
| 2005/12/07 | 6,450 | 6,600 | 6,450 | 6,600 | 6,400 |
| 2005/12/06 | 6,670 | 6,700 | 6,500 | 6,500 | 11,850 |
| 2005/12/05 | 6,490 | 6,640 | 6,490 | 6,620 | 16,000 |
| 2005/12/02 | 6,440 | 6,520 | 6,440 | 6,490 | 6,400 |
| 2005/12/01 | 6,460 | 6,510 | 6,420 | 6,500 | 7,000 |
| 2005/11/30 | 6,500 | 6,500 | 6,400 | 6,400 | 3,750 |
| 2005/11/29 | 6,520 | 6,530 | 6,490 | 6,500 | 13,600 |
| 2005/11/28 | 6,350 | 6,530 | 6,350 | 6,480 | 14,850 |
| 2005/11/25 | 6,360 | 6,430 | 6,360 | 6,410 | 5,000 |
| 2005/11/24 | 6,530 | 6,540 | 6,410 | 6,420 | 7,950 |
| 2005/11/22 | 6,370 | 6,550 | 6,370 | 6,520 | 12,400 |
| 2005/11/21 | 6,490 | 6,490 | 6,360 | 6,460 | 8,150 |
| 2005/11/18 | 6,480 | 6,490 | 6,450 | 6,490 | 8,400 |
| 2005/11/17 | 6,530 | 6,530 | 6,400 | 6,490 | 8,200 |
| 2005/11/16 | 6,460 | 6,550 | 6,450 | 6,530 | 8,600 |
| 2005/11/15 | 6,490 | 6,570 | 6,430 | 6,560 | 25,150 |
| 2005/11/14 | 6,400 | 6,510 | 6,400 | 6,500 | 26,600 |
| 2005/11/11 | 6,230 | 6,380 | 6,210 | 6,370 | 17,050 |
| 2005/11/10 | 6,150 | 6,190 | 6,150 | 6,190 | 5,100 |
| 2005/11/09 | 6,150 | 6,160 | 6,130 | 6,150 | 3,700 |
| 2005/11/08 | 6,170 | 6,180 | 6,150 | 6,150 | 5,600 |
| 2005/11/07 | 6,200 | 6,200 | 6,130 | 6,180 | 5,950 |
| 2005/11/04 | 6,230 | 6,230 | 6,150 | 6,200 | 4,200 |
| 2005/11/02 | 6,160 | 6,230 | 6,160 | 6,200 | 6,400 |
| 2005/11/01 | 6,220 | 6,230 | 6,180 | 6,200 | 3,000 |
| 2005/10/31 | 6,210 | 6,250 | 6,210 | 6,220 | 8,450 |
| 2005/10/28 | 6,180 | 6,200 | 6,180 | 6,180 | 6,800 |
| 2005/10/27 | 6,200 | 6,230 | 6,180 | 6,200 | 4,600 |
| 2005/10/26 | 6,200 | 6,230 | 6,200 | 6,200 | 4,100 |
| 2005/10/25 | 6,180 | 6,240 | 6,180 | 6,200 | 4,000 |
| 2005/10/24 | 6,250 | 6,270 | 6,200 | 6,200 | 5,700 |
| 2005/10/21 | 6,220 | 6,280 | 6,220 | 6,270 | 7,400 |
| 2005/10/20 | 6,270 | 6,300 | 6,220 | 6,270 | 9,700 |
| 2005/10/19 | 6,250 | 6,250 | 6,190 | 6,240 | 12,100 |
| 2005/10/18 | 6,270 | 6,270 | 6,200 | 6,200 | 9,900 |
| 2005/10/17 | 6,260 | 6,290 | 6,200 | 6,280 | 4,050 |
| 2005/10/14 | 6,280 | 6,300 | 6,250 | 6,280 | 6,550 |
| 2005/10/13 | 6,220 | 6,250 | 6,200 | 6,240 | 4,850 |
| 2005/10/12 | 6,350 | 6,370 | 6,250 | 6,270 | 10,700 |
| 2005/10/11 | 6,280 | 6,300 | 6,220 | 6,250 | 4,750 |
| 2005/10/07 | 6,250 | 6,290 | 6,200 | 6,230 | 13,200 |
| 2005/10/06 | 6,340 | 6,340 | 6,260 | 6,260 | 6,000 |
| 2005/10/05 | 6,300 | 6,370 | 6,250 | 6,340 | 8,250 |
| 2005/10/04 | 6,300 | 6,340 | 6,250 | 6,280 | 7,100 |
| 2005/10/03 | 6,350 | 6,350 | 6,070 | 6,300 | 8,400 |
| 2005/09/30 | 6,390 | 6,390 | 6,280 | 6,350 | 9,050 |
| 2005/09/29 | 6,300 | 6,380 | 6,280 | 6,350 | 13,900 |
| 2005/09/28 | 6,390 | 6,390 | 6,280 | 6,300 | 6,050 |
| 2005/09/27 | 6,350 | 6,380 | 6,340 | 6,350 | 11,150 |
| 2005/09/26 | 6,300 | 6,350 | 6,280 | 6,350 | 7,850 |
| 2005/09/22 | 6,230 | 6,280 | 6,230 | 6,240 | 5,850 |
| 2005/09/21 | 6,280 | 6,290 | 6,220 | 6,250 | 8,750 |
| 2005/09/20 | 6,220 | 6,290 | 6,220 | 6,270 | 6,250 |
| 2005/09/16 | 6,290 | 6,300 | 6,260 | 6,290 | 4,350 |
| 2005/09/15 | 6,300 | 6,310 | 6,270 | 6,290 | 4,300 |
| 2005/09/14 | 6,260 | 6,330 | 6,260 | 6,300 | 6,250 |
| 2005/09/13 | 6,340 | 6,380 | 6,250 | 6,330 | 6,150 |
| 2005/09/12 | 6,400 | 6,420 | 6,320 | 6,370 | 5,250 |
| 2005/09/09 | 6,390 | 6,400 | 6,330 | 6,400 | 12,450 |
| 2005/09/08 | 6,340 | 6,340 | 6,250 | 6,300 | 3,400 |
| 2005/09/07 | 6,400 | 6,400 | 6,270 | 6,310 | 3,100 |
| 2005/09/06 | 6,400 | 6,400 | 6,320 | 6,320 | 3,600 |
| 2005/09/05 | 6,450 | 6,450 | 6,400 | 6,400 | 2,150 |
| 2005/09/02 | 6,420 | 6,440 | 6,380 | 6,400 | 9,800 |
| 2005/09/01 | 6,390 | 6,440 | 6,380 | 6,380 | 8,650 |
| 2005/08/31 | 6,250 | 6,420 | 6,240 | 6,340 | 6,100 |
| 2005/08/30 | 6,250 | 6,310 | 6,230 | 6,250 | 2,200 |
| 2005/08/29 | 6,300 | 6,300 | 6,260 | 6,280 | 6,600 |
| 2005/08/26 | 6,250 | 6,270 | 6,240 | 6,250 | 4,350 |
| 2005/08/25 | 6,270 | 6,270 | 6,220 | 6,230 | 1,700 |
| 2005/08/24 | 6,280 | 6,290 | 6,220 | 6,270 | 4,450 |
| 2005/08/23 | 6,300 | 6,320 | 6,270 | 6,290 | 3,100 |
| 2005/08/22 | 6,220 | 6,300 | 6,220 | 6,260 | 3,550 |
| 2005/08/19 | 6,260 | 6,260 | 6,200 | 6,200 | 6,000 |
| 2005/08/18 | 6,290 | 6,300 | 6,250 | 6,270 | 5,550 |
| 2005/08/17 | 6,320 | 6,340 | 6,270 | 6,270 | 4,700 |
| 2005/08/16 | 6,340 | 6,360 | 6,320 | 6,340 | 4,050 |
| 2005/08/15 | 6,380 | 6,380 | 6,320 | 6,330 | 4,100 |
| 2005/08/12 | 6,340 | 6,370 | 6,300 | 6,330 | 7,550 |
| 2005/08/11 | 6,230 | 6,450 | 6,220 | 6,310 | 19,350 |
| 2005/08/10 | 6,150 | 6,190 | 6,150 | 6,190 | 9,200 |
| 2005/08/09 | 6,150 | 6,200 | 6,140 | 6,140 | 7,450 |
| 2005/08/08 | 6,130 | 6,130 | 6,050 | 6,130 | 11,150 |
| 2005/08/05 | 6,280 | 6,280 | 6,080 | 6,100 | 13,050 |
| 2005/08/04 | 6,270 | 6,300 | 6,170 | 6,190 | 9,850 |
| 2005/08/03 | 6,390 | 6,390 | 6,260 | 6,270 | 14,500 |
| 2005/08/02 | 6,430 | 6,450 | 6,390 | 6,390 | 11,100 |
| 2005/08/01 | 6,400 | 6,440 | 6,390 | 6,420 | 8,850 |
| 2005/07/29 | 6,330 | 6,420 | 6,330 | 6,380 | 6,450 |
| 2005/07/28 | 6,350 | 6,420 | 6,350 | 6,360 | 6,850 |
| 2005/07/27 | 6,310 | 6,360 | 6,310 | 6,360 | 6,900 |
| 2005/07/26 | 6,330 | 6,330 | 6,290 | 6,310 | 4,400 |
| 2005/07/25 | 6,320 | 6,370 | 6,320 | 6,320 | 9,400 |
| 2005/07/22 | 6,350 | 6,350 | 6,280 | 6,290 | 9,700 |
| 2005/07/21 | 6,350 | 6,360 | 6,210 | 6,360 | 19,050 |
| 2005/07/20 | 6,330 | 6,350 | 6,300 | 6,350 | 13,950 |
| 2005/07/19 | 6,250 | 6,300 | 6,170 | 6,290 | 21,000 |
| 2005/07/15 | 6,220 | 6,230 | 6,060 | 6,060 | 41,750 |
| 2005/07/14 | 6,250 | 6,280 | 6,220 | 6,220 | 15,800 |
| 2005/07/13 | 6,240 | 6,250 | 6,210 | 6,250 | 6,400 |
| 2005/07/12 | 6,300 | 6,300 | 6,240 | 6,250 | 4,250 |
| 2005/07/11 | 6,260 | 6,300 | 6,240 | 6,240 | 15,400 |
| 2005/07/08 | 6,270 | 6,290 | 6,240 | 6,250 | 6,950 |
| 2005/07/07 | 6,240 | 6,300 | 6,240 | 6,290 | 13,250 |
| 2005/07/06 | 6,290 | 6,290 | 6,250 | 6,260 | 7,100 |
| 2005/07/05 | 6,300 | 6,330 | 6,270 | 6,280 | 11,500 |
| 2005/07/04 | 6,340 | 6,350 | 6,200 | 6,280 | 28,450 |
| 2005/07/01 | 6,330 | 6,370 | 6,320 | 6,340 | 15,250 |
| 2005/06/30 | 6,380 | 6,390 | 6,340 | 6,340 | 9,550 |
| 2005/06/29 | 6,340 | 6,370 | 6,330 | 6,370 | 7,850 |
| 2005/06/28 | 6,240 | 6,330 | 6,240 | 6,330 | 18,600 |
| 2005/06/27 | 6,290 | 6,290 | 6,250 | 6,260 | 14,600 |
| 2005/06/24 | 6,320 | 6,320 | 6,280 | 6,300 | 13,500 |
| 2005/06/23 | 6,320 | 6,340 | 6,310 | 6,320 | 7,400 |
| 2005/06/22 | 6,420 | 6,420 | 6,300 | 6,320 | 11,950 |
| 2005/06/21 | 6,350 | 6,360 | 6,310 | 6,330 | 11,700 |
| 2005/06/20 | 6,460 | 6,460 | 6,330 | 6,330 | 11,600 |
| 2005/06/17 | 6,430 | 6,490 | 6,420 | 6,450 | 14,600 |
| 2005/06/16 | 6,350 | 6,430 | 6,350 | 6,420 | 12,700 |
| 2005/06/15 | 6,330 | 6,390 | 6,330 | 6,370 | 5,000 |
| 2005/06/14 | 6,350 | 6,370 | 6,330 | 6,330 | 7,200 |
| 2005/06/13 | 6,350 | 6,350 | 6,280 | 6,300 | 5,800 |
| 2005/06/10 | 6,350 | 6,350 | 6,260 | 6,310 | 19,000 |
| 2005/06/09 | 6,420 | 6,420 | 6,360 | 6,370 | 6,550 |
| 2005/06/08 | 6,430 | 6,490 | 6,350 | 6,390 | 10,700 |
| 2005/06/07 | 6,500 | 6,500 | 6,420 | 6,430 | 7,000 |
| 2005/06/06 | 6,490 | 6,490 | 6,440 | 6,480 | 5,250 |
| 2005/06/03 | 6,620 | 6,620 | 6,490 | 6,490 | 6,300 |
| 2005/06/02 | 6,560 | 6,820 | 6,460 | 6,540 | 16,300 |
| 2005/06/01 | 6,590 | 6,590 | 6,480 | 6,550 | 8,650 |
| 2005/05/31 | 6,410 | 6,630 | 6,390 | 6,600 | 11,050 |
| 2005/05/30 | 6,430 | 6,450 | 6,390 | 6,450 | 14,650 |
| 2005/05/27 | 6,370 | 6,430 | 6,360 | 6,430 | 9,300 |
| 2005/05/26 | 6,400 | 6,420 | 6,360 | 6,360 | 9,350 |
| 2005/05/25 | 6,420 | 6,450 | 6,400 | 6,410 | 8,750 |
| 2005/05/24 | 6,520 | 6,570 | 6,400 | 6,420 | 4,000 |
| 2005/05/23 | 6,450 | 6,530 | 6,400 | 6,510 | 8,000 |
| 2005/05/20 | 6,460 | 6,460 | 6,350 | 6,380 | 12,500 |
| 2005/05/19 | 6,560 | 6,560 | 6,470 | 6,500 | 16,250 |
| 2005/05/18 | 6,550 | 6,570 | 6,530 | 6,540 | 14,050 |
| 2005/05/17 | 6,600 | 6,680 | 6,540 | 6,550 | 5,200 |
| 2005/05/16 | 6,770 | 6,810 | 6,520 | 6,520 | 4,550 |
| 2005/05/13 | 6,850 | 6,880 | 6,710 | 6,760 | 4,750 |
| 2005/05/12 | 6,920 | 6,920 | 6,850 | 6,880 | 5,200 |
| 2005/05/11 | 6,850 | 6,920 | 6,850 | 6,920 | 3,800 |
| 2005/05/10 | 6,900 | 6,930 | 6,880 | 6,910 | 4,000 |
| 2005/05/09 | 6,870 | 6,930 | 6,850 | 6,890 | 3,600 |
| 2005/05/06 | 6,920 | 6,930 | 6,810 | 6,900 | 8,200 |
| 2005/05/02 | 6,940 | 6,980 | 6,900 | 6,960 | 6,900 |
| 2005/04/28 | 6,840 | 6,890 | 6,830 | 6,840 | 2,700 |
| 2005/04/27 | 6,890 | 6,910 | 6,820 | 6,900 | 2,700 |
| 2005/04/26 | 6,880 | 6,930 | 6,870 | 6,890 | 2,750 |
| 2005/04/25 | 7,010 | 7,010 | 6,880 | 6,880 | 2,850 |
| 2005/04/22 | 6,960 | 6,980 | 6,800 | 6,870 | 7,850 |
| 2005/04/21 | 6,990 | 6,990 | 6,770 | 6,860 | 10,700 |
| 2005/04/20 | 7,070 | 7,070 | 6,950 | 6,990 | 5,650 |
| 2005/04/19 | 6,910 | 7,150 | 6,880 | 6,980 | 17,250 |
| 2005/04/18 | 6,920 | 6,930 | 6,610 | 6,810 | 12,650 |
| 2005/04/15 | 6,950 | 6,990 | 6,930 | 6,950 | 7,600 |
| 2005/04/14 | 6,960 | 6,990 | 6,910 | 6,990 | 6,900 |
| 2005/04/13 | 7,050 | 7,050 | 6,940 | 7,030 | 8,900 |
| 2005/04/12 | 6,960 | 7,070 | 6,930 | 7,040 | 18,100 |
| 2005/04/11 | 7,000 | 7,040 | 6,960 | 7,010 | 8,600 |
| 2005/04/08 | 7,100 | 7,120 | 7,000 | 7,080 | 10,400 |
| 2005/04/07 | 7,180 | 7,190 | 7,060 | 7,150 | 7,700 |
| 2005/04/06 | 7,070 | 7,190 | 7,050 | 7,180 | 11,550 |
| 2005/04/05 | 7,050 | 7,160 | 6,810 | 7,040 | 17,000 |
| 2005/04/04 | 7,040 | 7,330 | 7,000 | 7,070 | 28,750 |
| 2005/04/01 | 6,830 | 7,040 | 6,780 | 7,040 | 39,850 |
| 2005/03/31 | 6,650 | 7,330 | 6,650 | 7,330 | 46,650 |
| 2005/03/30 | 6,590 | 6,620 | 6,550 | 6,600 | 9,550 |
| 2005/03/29 | 6,600 | 6,690 | 6,500 | 6,540 | 22,900 |
| 2005/03/28 | 6,400 | 6,500 | 6,400 | 6,500 | 10,450 |
| 2005/03/25 | 6,400 | 6,400 | 6,360 | 6,400 | 5,400 |
| 2005/03/24 | 6,410 | 6,440 | 6,350 | 6,390 | 10,350 |
| 2005/03/23 | 6,400 | 6,440 | 6,300 | 6,360 | 19,250 |
| 2005/03/22 | 6,390 | 6,450 | 6,360 | 6,410 | 35,500 |
| 2005/03/18 | 6,470 | 6,490 | 6,400 | 6,420 | 15,300 |
| 2005/03/17 | 6,240 | 6,500 | 6,240 | 6,380 | 24,800 |
| 2005/03/16 | 6,340 | 6,340 | 6,240 | 6,250 | 11,750 |
| 2005/03/15 | 6,410 | 6,410 | 6,260 | 6,280 | 15,350 |
| 2005/03/14 | 6,470 | 6,510 | 6,430 | 6,430 | 4,500 |
| 2005/03/11 | 6,460 | 6,550 | 6,460 | 6,470 | 14,300 |
| 2005/03/10 | 6,450 | 6,450 | 6,400 | 6,400 | 1,800 |
| 2005/03/09 | 6,480 | 6,480 | 6,360 | 6,400 | 7,900 |
| 2005/03/08 | 6,500 | 6,520 | 6,450 | 6,480 | 4,600 |
| 2005/03/07 | 6,500 | 6,510 | 6,480 | 6,500 | 5,750 |
| 2005/03/04 | 6,500 | 6,500 | 6,420 | 6,500 | 5,900 |
| 2005/03/03 | 6,430 | 6,500 | 6,430 | 6,490 | 6,100 |
| 2005/03/02 | 6,450 | 6,480 | 6,400 | 6,440 | 10,300 |
| 2005/03/01 | 6,390 | 6,430 | 6,320 | 6,430 | 6,600 |
| 2005/02/28 | 6,310 | 6,390 | 6,310 | 6,390 | 6,150 |
| 2005/02/25 | 6,390 | 6,390 | 6,300 | 6,370 | 6,600 |
| 2005/02/24 | 6,280 | 6,410 | 6,280 | 6,380 | 6,800 |
| 2005/02/23 | 6,400 | 6,410 | 6,250 | 6,330 | 18,100 |
| 2005/02/22 | 6,500 | 6,500 | 6,400 | 6,400 | 6,150 |
| 2005/02/21 | 6,570 | 6,670 | 6,400 | 6,440 | 5,500 |
| 2005/02/18 | 6,600 | 6,700 | 6,530 | 6,570 | 8,250 |
| 2005/02/17 | 6,430 | 6,700 | 6,350 | 6,700 | 19,700 |
| 2005/02/16 | 6,440 | 6,530 | 6,430 | 6,440 | 8,250 |
| 2005/02/15 | 6,460 | 6,600 | 6,430 | 6,430 | 10,500 |
| 2005/02/14 | 6,600 | 6,600 | 6,460 | 6,460 | 11,750 |
| 2005/02/10 | 6,680 | 6,680 | 6,540 | 6,600 | 10,900 |
| 2005/02/09 | 6,640 | 6,740 | 6,600 | 6,670 | 5,000 |
| 2005/02/08 | 6,700 | 6,700 | 6,620 | 6,660 | 3,000 |
| 2005/02/07 | 6,690 | 6,750 | 6,600 | 6,690 | 6,150 |
| 2005/02/04 | 6,700 | 6,700 | 6,600 | 6,660 | 5,550 |
| 2005/02/03 | 6,740 | 6,750 | 6,720 | 6,730 | 8,650 |
| 2005/02/02 | 6,710 | 6,790 | 6,700 | 6,730 | 10,750 |
| 2005/02/01 | 6,640 | 6,700 | 6,600 | 6,700 | 6,800 |
| 2005/01/31 | 6,700 | 6,720 | 6,610 | 6,620 | 6,750 |
| 2005/01/28 | 6,750 | 6,750 | 6,550 | 6,710 | 5,650 |
| 2005/01/27 | 6,810 | 6,840 | 6,750 | 6,750 | 4,550 |
| 2005/01/26 | 6,860 | 6,900 | 6,750 | 6,750 | 6,300 |
| 2005/01/25 | 6,990 | 6,990 | 6,890 | 6,890 | 4,500 |
| 2005/01/24 | 7,000 | 7,000 | 6,900 | 6,960 | 3,050 |
| 2005/01/21 | 6,890 | 6,970 | 6,890 | 6,960 | 3,500 |
| 2005/01/20 | 6,860 | 6,940 | 6,860 | 6,870 | 1,750 |
| 2005/01/19 | 6,890 | 7,000 | 6,850 | 6,930 | 2,850 |
| 2005/01/18 | 6,900 | 6,960 | 6,850 | 6,880 | 5,050 |
| 2005/01/17 | 6,930 | 6,960 | 6,900 | 6,940 | 2,200 |
| 2005/01/14 | 6,940 | 6,970 | 6,850 | 6,930 | 4,150 |
| 2005/01/13 | 6,970 | 7,030 | 6,870 | 6,920 | 4,600 |
| 2005/01/12 | 6,990 | 7,050 | 6,950 | 6,980 | 5,950 |
| 2005/01/11 | 7,190 | 7,190 | 7,010 | 7,030 | 7,750 |
| 2005/01/07 | 7,100 | 7,180 | 7,100 | 7,100 | 2,100 |
| 2005/01/06 | 7,200 | 7,200 | 7,100 | 7,130 | 1,350 |
| 2005/01/05 | 7,150 | 7,150 | 7,030 | 7,030 | 2,350 |
| 2005/01/04 | 7,170 | 7,190 | 6,950 | 7,150 | 3,900 |