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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,871 | 1,890 | 1,863 | 1,879 | 1,450 |
| 2009/12/29 | 1,889 | 1,901 | 1,880 | 1,901 | 3,100 |
| 2009/12/28 | 1,889 | 1,890 | 1,874 | 1,889 | 1,950 |
| 2009/12/25 | 1,894 | 1,896 | 1,870 | 1,870 | 4,050 |
| 2009/12/24 | 1,900 | 1,900 | 1,878 | 1,882 | 1,700 |
| 2009/12/22 | 1,905 | 1,905 | 1,875 | 1,875 | 2,250 |
| 2009/12/21 | 1,900 | 1,905 | 1,893 | 1,899 | 1,950 |
| 2009/12/18 | 1,861 | 1,897 | 1,861 | 1,892 | 2,300 |
| 2009/12/17 | 1,889 | 1,900 | 1,865 | 1,890 | 2,600 |
| 2009/12/16 | 1,824 | 1,877 | 1,824 | 1,860 | 3,500 |
| 2009/12/15 | 1,828 | 1,850 | 1,828 | 1,836 | 5,250 |
| 2009/12/14 | 1,858 | 1,863 | 1,840 | 1,855 | 4,000 |
| 2009/12/11 | 1,862 | 1,898 | 1,842 | 1,844 | 6,550 |
| 2009/12/10 | 1,920 | 1,920 | 1,830 | 1,861 | 5,500 |
| 2009/12/09 | 1,888 | 1,888 | 1,870 | 1,871 | 3,250 |
| 2009/12/08 | 1,890 | 1,900 | 1,863 | 1,886 | 3,600 |
| 2009/12/07 | 1,886 | 1,955 | 1,867 | 1,879 | 10,100 |
| 2009/12/04 | 1,821 | 1,826 | 1,770 | 1,826 | 1,600 |
| 2009/12/03 | 1,734 | 1,820 | 1,734 | 1,820 | 3,550 |
| 2009/12/02 | 1,800 | 1,827 | 1,750 | 1,792 | 2,500 |
| 2009/12/01 | 1,732 | 1,802 | 1,731 | 1,802 | 4,150 |
| 2009/11/30 | 1,680 | 1,735 | 1,680 | 1,735 | 7,950 |
| 2009/11/27 | 1,694 | 1,700 | 1,620 | 1,699 | 4,600 |
| 2009/11/26 | 1,730 | 1,731 | 1,706 | 1,719 | 2,950 |
| 2009/11/25 | 1,736 | 1,736 | 1,698 | 1,731 | 3,400 |
| 2009/11/24 | 1,717 | 1,717 | 1,653 | 1,676 | 3,050 |
| 2009/11/20 | 1,661 | 1,718 | 1,661 | 1,718 | 6,400 |
| 2009/11/19 | 1,608 | 1,668 | 1,608 | 1,661 | 6,150 |
| 2009/11/18 | 1,700 | 1,700 | 1,660 | 1,668 | 3,100 |
| 2009/11/17 | 1,766 | 1,766 | 1,676 | 1,710 | 5,250 |
| 2009/11/16 | 1,764 | 1,780 | 1,764 | 1,766 | 1,200 |
| 2009/11/13 | 1,770 | 1,781 | 1,770 | 1,778 | 1,600 |
| 2009/11/12 | 1,802 | 1,807 | 1,762 | 1,784 | 4,700 |
| 2009/11/11 | 1,845 | 1,845 | 1,822 | 1,822 | 2,450 |
| 2009/11/10 | 1,855 | 1,855 | 1,822 | 1,844 | 4,100 |
| 2009/11/09 | 1,875 | 1,875 | 1,850 | 1,863 | 1,500 |
| 2009/11/06 | 1,890 | 1,890 | 1,843 | 1,845 | 4,050 |
| 2009/11/05 | 1,859 | 1,870 | 1,846 | 1,870 | 1,900 |
| 2009/11/04 | 1,843 | 1,860 | 1,843 | 1,860 | 800 |
| 2009/11/02 | 1,856 | 1,856 | 1,832 | 1,851 | 2,000 |
| 2009/10/30 | 1,854 | 1,870 | 1,848 | 1,857 | 6,100 |
| 2009/10/29 | 1,838 | 1,853 | 1,811 | 1,848 | 9,600 |
| 2009/10/28 | 1,812 | 1,845 | 1,804 | 1,845 | 3,750 |
| 2009/10/27 | 1,843 | 1,843 | 1,801 | 1,812 | 3,350 |
| 2009/10/26 | 1,803 | 1,848 | 1,803 | 1,845 | 3,150 |
| 2009/10/23 | 1,837 | 1,837 | 1,802 | 1,807 | 2,300 |
| 2009/10/22 | 1,821 | 1,825 | 1,800 | 1,825 | 2,250 |
| 2009/10/21 | 1,808 | 1,831 | 1,808 | 1,822 | 2,400 |
| 2009/10/20 | 1,829 | 1,830 | 1,817 | 1,828 | 1,750 |
| 2009/10/19 | 1,808 | 1,827 | 1,806 | 1,817 | 1,200 |
| 2009/10/16 | 1,813 | 1,832 | 1,810 | 1,815 | 1,150 |
| 2009/10/15 | 1,820 | 1,835 | 1,820 | 1,832 | 3,950 |
| 2009/10/14 | 1,809 | 1,815 | 1,802 | 1,814 | 2,700 |
| 2009/10/13 | 1,804 | 1,820 | 1,781 | 1,809 | 3,700 |
| 2009/10/09 | 1,782 | 1,814 | 1,782 | 1,804 | 1,250 |
| 2009/10/08 | 1,818 | 1,820 | 1,783 | 1,809 | 1,600 |
| 2009/10/07 | 1,801 | 1,817 | 1,774 | 1,817 | 3,700 |
| 2009/10/06 | 1,790 | 1,800 | 1,776 | 1,800 | 4,250 |
| 2009/10/05 | 1,800 | 1,820 | 1,783 | 1,820 | 4,000 |
| 2009/10/02 | 1,800 | 1,811 | 1,781 | 1,811 | 2,550 |
| 2009/10/01 | 1,830 | 1,836 | 1,800 | 1,836 | 2,050 |
| 2009/09/30 | 1,823 | 1,838 | 1,823 | 1,830 | 2,100 |
| 2009/09/29 | 1,834 | 1,838 | 1,825 | 1,838 | 2,750 |
| 2009/09/28 | 1,831 | 1,836 | 1,816 | 1,834 | 2,700 |
| 2009/09/25 | 1,830 | 1,837 | 1,813 | 1,832 | 4,300 |
| 2009/09/24 | 1,815 | 1,828 | 1,800 | 1,828 | 5,700 |
| 2009/09/18 | 1,783 | 1,795 | 1,767 | 1,795 | 3,050 |
| 2009/09/17 | 1,799 | 1,799 | 1,767 | 1,788 | 2,650 |
| 2009/09/16 | 1,796 | 1,804 | 1,796 | 1,800 | 2,850 |
| 2009/09/15 | 1,789 | 1,794 | 1,771 | 1,794 | 3,200 |
| 2009/09/14 | 1,778 | 1,778 | 1,750 | 1,761 | 6,450 |
| 2009/09/11 | 1,807 | 1,807 | 1,766 | 1,766 | 13,050 |
| 2009/09/10 | 1,802 | 1,828 | 1,802 | 1,807 | 8,200 |
| 2009/09/09 | 1,819 | 1,834 | 1,802 | 1,802 | 3,350 |
| 2009/09/08 | 1,820 | 1,834 | 1,816 | 1,818 | 3,700 |
| 2009/09/07 | 1,892 | 1,892 | 1,813 | 1,820 | 12,800 |
| 2009/09/04 | 1,818 | 1,845 | 1,802 | 1,802 | 9,300 |
| 2009/09/03 | 1,827 | 1,839 | 1,820 | 1,825 | 9,050 |
| 2009/09/02 | 1,828 | 1,854 | 1,802 | 1,827 | 5,250 |
| 2009/09/01 | 1,850 | 1,865 | 1,834 | 1,838 | 12,700 |
| 2009/08/31 | 1,851 | 1,869 | 1,843 | 1,869 | 5,250 |
| 2009/08/28 | 1,848 | 1,857 | 1,848 | 1,849 | 2,750 |
| 2009/08/27 | 1,848 | 1,853 | 1,846 | 1,848 | 6,000 |
| 2009/08/26 | 1,864 | 1,864 | 1,846 | 1,846 | 3,500 |
| 2009/08/25 | 1,854 | 1,856 | 1,842 | 1,842 | 5,550 |
| 2009/08/24 | 1,846 | 1,860 | 1,837 | 1,852 | 5,750 |
| 2009/08/21 | 1,850 | 1,850 | 1,832 | 1,835 | 3,100 |
| 2009/08/20 | 1,861 | 1,865 | 1,845 | 1,852 | 10,300 |
| 2009/08/19 | 1,850 | 1,855 | 1,836 | 1,841 | 4,850 |
| 2009/08/18 | 1,864 | 1,864 | 1,844 | 1,850 | 5,200 |
| 2009/08/17 | 1,846 | 1,853 | 1,831 | 1,853 | 3,950 |
| 2009/08/14 | 1,850 | 1,854 | 1,840 | 1,844 | 3,350 |
| 2009/08/13 | 1,857 | 1,865 | 1,845 | 1,856 | 5,800 |
| 2009/08/12 | 1,875 | 1,875 | 1,850 | 1,859 | 9,400 |
| 2009/08/11 | 1,870 | 1,872 | 1,860 | 1,866 | 4,700 |
| 2009/08/10 | 1,831 | 1,835 | 1,830 | 1,833 | 2,050 |
| 2009/08/07 | 1,845 | 1,845 | 1,800 | 1,824 | 9,650 |
| 2009/08/06 | 1,857 | 1,857 | 1,843 | 1,851 | 8,150 |
| 2009/08/05 | 1,858 | 1,864 | 1,857 | 1,857 | 1,750 |
| 2009/08/04 | 1,867 | 1,870 | 1,850 | 1,856 | 5,050 |
| 2009/08/03 | 1,875 | 1,875 | 1,846 | 1,865 | 7,150 |
| 2009/07/31 | 1,883 | 1,889 | 1,855 | 1,865 | 2,350 |
| 2009/07/30 | 1,855 | 1,865 | 1,853 | 1,854 | 6,950 |
| 2009/07/29 | 1,871 | 1,871 | 1,858 | 1,860 | 4,300 |
| 2009/07/28 | 1,900 | 1,900 | 1,865 | 1,869 | 3,150 |
| 2009/07/27 | 1,877 | 1,895 | 1,877 | 1,890 | 3,300 |
| 2009/07/24 | 1,879 | 1,930 | 1,870 | 1,875 | 5,450 |
| 2009/07/23 | 1,885 | 1,885 | 1,860 | 1,873 | 3,550 |
| 2009/07/22 | 1,874 | 1,895 | 1,874 | 1,885 | 4,650 |
| 2009/07/21 | 1,860 | 1,898 | 1,850 | 1,874 | 5,750 |
| 2009/07/17 | 1,870 | 1,890 | 1,865 | 1,865 | 2,850 |
| 2009/07/16 | 1,910 | 1,910 | 1,881 | 1,881 | 650 |
| 2009/07/15 | 1,896 | 1,896 | 1,880 | 1,880 | 2,700 |
| 2009/07/14 | 1,940 | 1,940 | 1,883 | 1,900 | 7,000 |
| 2009/07/13 | 1,913 | 1,920 | 1,900 | 1,900 | 4,550 |
| 2009/07/10 | 1,900 | 1,924 | 1,894 | 1,913 | 9,050 |
| 2009/07/09 | 1,899 | 1,910 | 1,899 | 1,901 | 10,650 |
| 2009/07/08 | 1,922 | 1,922 | 1,889 | 1,889 | 5,100 |
| 2009/07/07 | 1,915 | 1,930 | 1,913 | 1,922 | 4,650 |
| 2009/07/06 | 1,940 | 1,940 | 1,901 | 1,913 | 2,600 |
| 2009/07/03 | 1,918 | 1,940 | 1,917 | 1,940 | 5,950 |
| 2009/07/02 | 1,939 | 1,945 | 1,917 | 1,917 | 5,450 |
| 2009/07/01 | 1,914 | 1,940 | 1,913 | 1,920 | 3,500 |
| 2009/06/30 | 1,913 | 1,934 | 1,902 | 1,921 | 3,800 |
| 2009/06/29 | 1,900 | 1,919 | 1,890 | 1,912 | 3,750 |
| 2009/06/26 | 1,915 | 1,922 | 1,900 | 1,919 | 6,850 |
| 2009/06/25 | 1,918 | 1,920 | 1,900 | 1,920 | 8,150 |
| 2009/06/24 | 1,908 | 1,908 | 1,881 | 1,889 | 3,600 |
| 2009/06/23 | 1,882 | 1,890 | 1,866 | 1,878 | 2,200 |
| 2009/06/22 | 1,917 | 1,917 | 1,881 | 1,881 | 1,900 |
| 2009/06/19 | 1,878 | 1,900 | 1,877 | 1,888 | 2,700 |
| 2009/06/18 | 1,915 | 1,915 | 1,876 | 1,877 | 1,850 |
| 2009/06/17 | 1,878 | 1,900 | 1,870 | 1,895 | 1,700 |
| 2009/06/16 | 1,900 | 1,930 | 1,870 | 1,877 | 4,750 |
| 2009/06/15 | 1,906 | 1,906 | 1,887 | 1,900 | 3,800 |
| 2009/06/12 | 1,900 | 1,915 | 1,900 | 1,903 | 5,450 |
| 2009/06/11 | 1,922 | 1,948 | 1,910 | 1,911 | 2,250 |
| 2009/06/10 | 1,950 | 1,950 | 1,910 | 1,932 | 3,500 |
| 2009/06/09 | 1,960 | 1,960 | 1,920 | 1,932 | 3,500 |
| 2009/06/08 | 1,948 | 1,968 | 1,928 | 1,930 | 5,850 |
| 2009/06/05 | 1,960 | 1,960 | 1,939 | 1,948 | 1,850 |
| 2009/06/04 | 1,917 | 1,950 | 1,907 | 1,939 | 4,650 |
| 2009/06/03 | 1,910 | 1,920 | 1,870 | 1,918 | 6,650 |
| 2009/06/02 | 1,929 | 1,929 | 1,916 | 1,918 | 2,850 |
| 2009/06/01 | 1,898 | 1,910 | 1,896 | 1,899 | 800 |
| 2009/05/29 | 1,904 | 1,910 | 1,898 | 1,898 | 2,400 |
| 2009/05/28 | 1,868 | 1,919 | 1,868 | 1,905 | 3,750 |
| 2009/05/27 | 1,969 | 1,969 | 1,880 | 1,928 | 2,500 |
| 2009/05/26 | 1,951 | 1,951 | 1,925 | 1,940 | 4,400 |
| 2009/05/25 | 1,960 | 1,960 | 1,920 | 1,921 | 3,750 |
| 2009/05/22 | 1,928 | 1,928 | 1,890 | 1,900 | 3,250 |
| 2009/05/21 | 1,900 | 1,910 | 1,863 | 1,899 | 2,650 |
| 2009/05/20 | 1,874 | 1,900 | 1,874 | 1,900 | 1,750 |
| 2009/05/19 | 1,890 | 1,904 | 1,890 | 1,904 | 2,500 |
| 2009/05/18 | 1,925 | 1,925 | 1,890 | 1,890 | 3,300 |
| 2009/05/15 | 1,910 | 1,951 | 1,886 | 1,925 | 11,650 |
| 2009/05/14 | 1,903 | 1,903 | 1,881 | 1,885 | 2,100 |
| 2009/05/13 | 1,901 | 1,950 | 1,899 | 1,945 | 7,000 |
| 2009/05/12 | 1,947 | 1,947 | 1,866 | 1,871 | 4,500 |
| 2009/05/11 | 1,900 | 1,917 | 1,899 | 1,917 | 1,950 |
| 2009/05/08 | 1,935 | 1,935 | 1,900 | 1,911 | 3,300 |
| 2009/05/07 | 1,961 | 1,961 | 1,862 | 1,925 | 3,050 |
| 2009/05/01 | 1,910 | 1,910 | 1,886 | 1,901 | 1,500 |
| 2009/04/30 | 1,890 | 1,900 | 1,843 | 1,891 | 3,350 |
| 2009/04/28 | 1,920 | 1,921 | 1,859 | 1,860 | 2,550 |
| 2009/04/27 | 1,923 | 1,926 | 1,880 | 1,891 | 2,450 |
| 2009/04/24 | 1,950 | 1,950 | 1,865 | 1,893 | 2,000 |
| 2009/04/23 | 1,866 | 1,934 | 1,862 | 1,930 | 1,600 |
| 2009/04/22 | 1,909 | 1,909 | 1,862 | 1,866 | 3,000 |
| 2009/04/21 | 1,909 | 1,950 | 1,900 | 1,920 | 3,000 |
| 2009/04/20 | 1,988 | 1,990 | 1,851 | 1,917 | 1,250 |
| 2009/04/17 | 1,950 | 1,960 | 1,950 | 1,959 | 19,150 |
| 2009/04/16 | 1,950 | 1,952 | 1,920 | 1,949 | 5,650 |
| 2009/04/15 | 1,950 | 1,950 | 1,901 | 1,950 | 2,100 |
| 2009/04/14 | 1,918 | 1,950 | 1,918 | 1,929 | 1,700 |
| 2009/04/13 | 1,915 | 1,950 | 1,915 | 1,935 | 900 |
| 2009/04/10 | 1,908 | 1,950 | 1,901 | 1,949 | 1,100 |
| 2009/04/09 | 1,912 | 1,950 | 1,912 | 1,938 | 850 |
| 2009/04/08 | 1,950 | 1,980 | 1,921 | 1,928 | 1,550 |
| 2009/04/07 | 1,990 | 1,990 | 1,932 | 1,932 | 1,650 |
| 2009/04/06 | 1,990 | 1,990 | 1,970 | 1,990 | 3,050 |
| 2009/04/03 | 1,986 | 1,986 | 1,904 | 1,904 | 2,650 |
| 2009/04/02 | 1,936 | 1,950 | 1,852 | 1,926 | 2,550 |
| 2009/04/01 | 1,903 | 1,936 | 1,903 | 1,936 | 2,450 |
| 2009/03/31 | 1,905 | 1,917 | 1,877 | 1,917 | 1,300 |
| 2009/03/30 | 1,967 | 2,000 | 1,965 | 1,965 | 1,850 |
| 2009/03/27 | 1,900 | 1,985 | 1,879 | 1,938 | 1,400 |
| 2009/03/26 | 1,805 | 1,881 | 1,805 | 1,860 | 1,500 |
| 2009/03/25 | 1,850 | 1,857 | 1,848 | 1,855 | 4,200 |
| 2009/03/24 | 1,850 | 1,859 | 1,843 | 1,849 | 5,300 |
| 2009/03/23 | 1,836 | 1,896 | 1,836 | 1,879 | 2,200 |
| 2009/03/19 | 1,878 | 1,878 | 1,788 | 1,835 | 1,500 |
| 2009/03/18 | 1,786 | 1,803 | 1,745 | 1,801 | 1,650 |
| 2009/03/17 | 1,732 | 1,777 | 1,730 | 1,775 | 2,300 |
| 2009/03/16 | 1,731 | 1,760 | 1,720 | 1,739 | 2,350 |
| 2009/03/13 | 1,658 | 1,734 | 1,658 | 1,720 | 10,000 |
| 2009/03/12 | 1,801 | 1,814 | 1,792 | 1,792 | 2,850 |
| 2009/03/11 | 1,879 | 1,900 | 1,801 | 1,841 | 2,300 |
| 2009/03/10 | 1,901 | 1,901 | 1,820 | 1,851 | 2,550 |
| 2009/03/09 | 1,915 | 1,962 | 1,915 | 1,959 | 1,800 |
| 2009/03/06 | 1,975 | 2,000 | 1,975 | 1,975 | 2,750 |
| 2009/03/05 | 2,000 | 2,020 | 1,992 | 2,000 | 8,100 |
| 2009/03/04 | 1,960 | 2,000 | 1,960 | 1,999 | 900 |
| 2009/03/03 | 1,970 | 1,976 | 1,970 | 1,976 | 1,050 |
| 2009/03/02 | 1,995 | 1,995 | 1,970 | 1,976 | 2,150 |
| 2009/02/27 | 1,999 | 2,000 | 1,970 | 2,000 | 2,250 |
| 2009/02/26 | 1,988 | 1,999 | 1,987 | 1,990 | 1,900 |
| 2009/02/25 | 2,000 | 2,000 | 1,946 | 1,988 | 3,100 |
| 2009/02/24 | 1,959 | 1,999 | 1,959 | 1,997 | 1,400 |
| 2009/02/23 | 1,920 | 1,970 | 1,911 | 1,970 | 1,700 |
| 2009/02/20 | 2,000 | 2,000 | 1,955 | 1,958 | 1,550 |
| 2009/02/19 | 1,972 | 1,988 | 1,960 | 1,988 | 700 |
| 2009/02/18 | 1,910 | 1,999 | 1,910 | 1,972 | 1,700 |
| 2009/02/17 | 2,005 | 2,005 | 1,970 | 1,988 | 1,750 |
| 2009/02/16 | 1,978 | 2,015 | 1,949 | 2,005 | 3,250 |
| 2009/02/13 | 1,914 | 1,962 | 1,914 | 1,933 | 1,950 |
| 2009/02/12 | 1,920 | 1,922 | 1,910 | 1,914 | 1,250 |
| 2009/02/10 | 1,980 | 1,980 | 1,900 | 1,941 | 1,550 |
| 2009/02/09 | 1,975 | 2,000 | 1,972 | 1,976 | 700 |
| 2009/02/06 | 1,935 | 1,999 | 1,935 | 1,976 | 650 |
| 2009/02/05 | 2,020 | 2,020 | 1,995 | 2,005 | 2,150 |
| 2009/02/04 | 1,990 | 2,020 | 1,961 | 2,010 | 1,550 |
| 2009/02/03 | 1,939 | 2,000 | 1,939 | 1,991 | 1,550 |
| 2009/02/02 | 1,938 | 1,967 | 1,937 | 1,959 | 1,600 |
| 2009/01/30 | 1,977 | 1,977 | 1,950 | 1,968 | 1,850 |
| 2009/01/29 | 1,999 | 2,010 | 1,972 | 2,000 | 3,400 |
| 2009/01/28 | 1,983 | 1,986 | 1,935 | 1,972 | 1,300 |
| 2009/01/27 | 1,997 | 1,999 | 1,965 | 1,985 | 2,650 |
| 2009/01/26 | 1,899 | 1,950 | 1,899 | 1,937 | 1,800 |
| 2009/01/23 | 1,928 | 1,928 | 1,870 | 1,909 | 3,050 |
| 2009/01/22 | 1,934 | 1,934 | 1,871 | 1,899 | 900 |
| 2009/01/21 | 1,870 | 1,907 | 1,870 | 1,888 | 4,400 |
| 2009/01/20 | 1,874 | 1,910 | 1,874 | 1,895 | 2,900 |
| 2009/01/19 | 1,975 | 1,993 | 1,920 | 1,934 | 2,500 |
| 2009/01/16 | 1,967 | 2,000 | 1,963 | 1,975 | 2,800 |
| 2009/01/15 | 2,025 | 2,025 | 1,995 | 1,997 | 3,100 |
| 2009/01/14 | 2,000 | 2,040 | 2,000 | 2,040 | 1,050 |
| 2009/01/13 | 2,100 | 2,105 | 2,000 | 2,015 | 4,900 |
| 2009/01/09 | 2,120 | 2,120 | 2,100 | 2,110 | 2,650 |
| 2009/01/08 | 2,150 | 2,150 | 2,130 | 2,135 | 3,400 |
| 2009/01/07 | 2,180 | 2,190 | 2,155 | 2,185 | 2,450 |
| 2009/01/06 | 2,185 | 2,185 | 2,155 | 2,175 | 1,550 |
| 2009/01/05 | 2,200 | 2,200 | 2,165 | 2,170 | 600 |