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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,811 | 1,819 | 1,807 | 1,811 | 2,300 |
| 2010/12/29 | 1,817 | 1,819 | 1,805 | 1,811 | 3,550 |
| 2010/12/28 | 1,820 | 1,821 | 1,812 | 1,815 | 10,400 |
| 2010/12/27 | 1,795 | 1,797 | 1,785 | 1,794 | 4,200 |
| 2010/12/24 | 1,809 | 1,814 | 1,805 | 1,805 | 2,300 |
| 2010/12/22 | 1,820 | 1,820 | 1,807 | 1,809 | 3,250 |
| 2010/12/21 | 1,807 | 1,829 | 1,807 | 1,818 | 2,400 |
| 2010/12/20 | 1,820 | 1,824 | 1,808 | 1,817 | 3,950 |
| 2010/12/17 | 1,849 | 1,850 | 1,820 | 1,820 | 5,550 |
| 2010/12/16 | 1,815 | 1,862 | 1,815 | 1,859 | 4,650 |
| 2010/12/15 | 1,837 | 1,852 | 1,837 | 1,848 | 2,900 |
| 2010/12/14 | 1,835 | 1,856 | 1,835 | 1,853 | 3,000 |
| 2010/12/13 | 1,810 | 1,843 | 1,810 | 1,843 | 2,350 |
| 2010/12/10 | 1,799 | 1,807 | 1,789 | 1,807 | 7,850 |
| 2010/12/09 | 1,810 | 1,810 | 1,796 | 1,809 | 1,750 |
| 2010/12/08 | 1,800 | 1,828 | 1,800 | 1,820 | 1,750 |
| 2010/12/07 | 1,785 | 1,800 | 1,784 | 1,800 | 700 |
| 2010/12/06 | 1,799 | 1,802 | 1,799 | 1,802 | 1,150 |
| 2010/12/03 | 1,800 | 1,800 | 1,780 | 1,799 | 850 |
| 2010/12/02 | 1,777 | 1,800 | 1,777 | 1,797 | 2,150 |
| 2010/12/01 | 1,792 | 1,792 | 1,772 | 1,777 | 700 |
| 2010/11/30 | 1,799 | 1,800 | 1,790 | 1,799 | 2,350 |
| 2010/11/29 | 1,800 | 1,821 | 1,799 | 1,802 | 2,700 |
| 2010/11/26 | 1,798 | 1,802 | 1,798 | 1,800 | 1,950 |
| 2010/11/25 | 1,799 | 1,799 | 1,785 | 1,799 | 2,200 |
| 2010/11/24 | 1,798 | 1,799 | 1,787 | 1,797 | 2,000 |
| 2010/11/22 | 1,799 | 1,799 | 1,795 | 1,798 | 1,500 |
| 2010/11/19 | 1,792 | 1,802 | 1,763 | 1,782 | 1,000 |
| 2010/11/18 | 1,798 | 1,808 | 1,768 | 1,794 | 1,400 |
| 2010/11/17 | 1,765 | 1,787 | 1,765 | 1,785 | 150 |
| 2010/11/16 | 1,771 | 1,774 | 1,761 | 1,767 | 1,050 |
| 2010/11/15 | 1,780 | 1,825 | 1,780 | 1,781 | 1,350 |
| 2010/11/12 | 1,784 | 1,817 | 1,776 | 1,776 | 900 |
| 2010/11/11 | 1,795 | 1,826 | 1,777 | 1,780 | 2,000 |
| 2010/11/10 | 1,767 | 1,800 | 1,767 | 1,799 | 1,950 |
| 2010/11/09 | 1,790 | 1,790 | 1,784 | 1,784 | 600 |
| 2010/11/08 | 1,788 | 1,790 | 1,783 | 1,790 | 1,300 |
| 2010/11/05 | 1,733 | 1,779 | 1,733 | 1,779 | 2,200 |
| 2010/11/04 | 1,767 | 1,795 | 1,727 | 1,728 | 1,650 |
| 2010/11/02 | 1,788 | 1,828 | 1,766 | 1,766 | 2,000 |
| 2010/11/01 | 1,725 | 1,787 | 1,725 | 1,787 | 2,050 |
| 2010/10/29 | 1,751 | 1,751 | 1,701 | 1,726 | 3,300 |
| 2010/10/28 | 1,773 | 1,788 | 1,752 | 1,752 | 10,100 |
| 2010/10/27 | 1,764 | 1,800 | 1,764 | 1,768 | 3,500 |
| 2010/10/26 | 1,784 | 1,798 | 1,761 | 1,761 | 2,900 |
| 2010/10/25 | 1,841 | 1,841 | 1,753 | 1,770 | 3,150 |
| 2010/10/22 | 1,811 | 1,829 | 1,783 | 1,818 | 3,150 |
| 2010/10/21 | 1,776 | 1,776 | 1,765 | 1,771 | 1,500 |
| 2010/10/20 | 1,776 | 1,796 | 1,770 | 1,770 | 4,050 |
| 2010/10/19 | 1,809 | 1,824 | 1,780 | 1,781 | 2,550 |
| 2010/10/18 | 1,777 | 1,817 | 1,768 | 1,811 | 2,900 |
| 2010/10/15 | 1,801 | 1,817 | 1,800 | 1,800 | 1,900 |
| 2010/10/14 | 1,815 | 1,824 | 1,800 | 1,816 | 3,250 |
| 2010/10/13 | 1,820 | 1,821 | 1,810 | 1,814 | 3,750 |
| 2010/10/12 | 1,850 | 1,855 | 1,815 | 1,820 | 5,500 |
| 2010/10/08 | 1,862 | 1,874 | 1,858 | 1,858 | 2,850 |
| 2010/10/07 | 1,878 | 1,900 | 1,868 | 1,894 | 1,300 |
| 2010/10/06 | 1,876 | 1,881 | 1,851 | 1,877 | 1,500 |
| 2010/10/05 | 1,880 | 1,882 | 1,848 | 1,875 | 2,000 |
| 2010/10/04 | 1,874 | 1,875 | 1,873 | 1,873 | 650 |
| 2010/10/01 | 1,880 | 1,884 | 1,863 | 1,866 | 600 |
| 2010/09/30 | 1,880 | 1,899 | 1,861 | 1,899 | 1,050 |
| 2010/09/29 | 1,889 | 1,900 | 1,887 | 1,891 | 3,350 |
| 2010/09/28 | 1,880 | 1,889 | 1,878 | 1,888 | 1,800 |
| 2010/09/27 | 1,841 | 1,866 | 1,835 | 1,866 | 1,550 |
| 2010/09/24 | 1,889 | 1,889 | 1,860 | 1,873 | 2,200 |
| 2010/09/22 | 1,883 | 1,883 | 1,858 | 1,871 | 600 |
| 2010/09/21 | 1,880 | 1,889 | 1,880 | 1,882 | 600 |
| 2010/09/17 | 1,888 | 1,889 | 1,853 | 1,888 | 1,750 |
| 2010/09/16 | 1,886 | 1,886 | 1,877 | 1,881 | 600 |
| 2010/09/15 | 1,875 | 1,889 | 1,855 | 1,873 | 1,050 |
| 2010/09/14 | 1,871 | 1,874 | 1,864 | 1,874 | 800 |
| 2010/09/13 | 1,857 | 1,889 | 1,857 | 1,871 | 800 |
| 2010/09/10 | 1,890 | 1,890 | 1,875 | 1,876 | 3,900 |
| 2010/09/09 | 1,845 | 1,886 | 1,845 | 1,886 | 500 |
| 2010/09/08 | 1,849 | 1,850 | 1,844 | 1,845 | 2,100 |
| 2010/09/07 | 1,872 | 1,900 | 1,872 | 1,887 | 2,000 |
| 2010/09/06 | 1,880 | 1,885 | 1,870 | 1,872 | 800 |
| 2010/09/03 | 1,880 | 1,880 | 1,872 | 1,875 | 1,400 |
| 2010/09/02 | 1,888 | 1,888 | 1,845 | 1,882 | 1,050 |
| 2010/09/01 | 1,851 | 1,879 | 1,846 | 1,848 | 1,750 |
| 2010/08/31 | 1,900 | 1,900 | 1,840 | 1,840 | 1,200 |
| 2010/08/30 | 1,899 | 1,912 | 1,897 | 1,909 | 1,850 |
| 2010/08/27 | 1,851 | 1,890 | 1,851 | 1,890 | 2,050 |
| 2010/08/26 | 1,820 | 1,874 | 1,805 | 1,874 | 7,450 |
| 2010/08/25 | 1,830 | 1,830 | 1,803 | 1,815 | 4,450 |
| 2010/08/24 | 1,838 | 1,838 | 1,818 | 1,838 | 2,000 |
| 2010/08/23 | 1,868 | 1,868 | 1,822 | 1,838 | 750 |
| 2010/08/20 | 1,818 | 1,858 | 1,818 | 1,828 | 1,150 |
| 2010/08/19 | 1,862 | 1,862 | 1,834 | 1,834 | 450 |
| 2010/08/18 | 1,858 | 1,859 | 1,825 | 1,855 | 2,650 |
| 2010/08/17 | 1,850 | 1,865 | 1,850 | 1,858 | 600 |
| 2010/08/16 | 1,860 | 1,865 | 1,850 | 1,850 | 600 |
| 2010/08/13 | 1,844 | 1,877 | 1,820 | 1,865 | 1,600 |
| 2010/08/12 | 1,850 | 1,860 | 1,821 | 1,830 | 2,650 |
| 2010/08/11 | 1,844 | 1,865 | 1,844 | 1,850 | 1,500 |
| 2010/08/10 | 1,870 | 1,879 | 1,864 | 1,865 | 1,700 |
| 2010/08/09 | 1,865 | 1,894 | 1,849 | 1,869 | 1,800 |
| 2010/08/06 | 1,864 | 1,908 | 1,864 | 1,905 | 3,250 |
| 2010/08/05 | 1,862 | 1,885 | 1,862 | 1,863 | 1,300 |
| 2010/08/04 | 1,903 | 1,903 | 1,861 | 1,861 | 2,100 |
| 2010/08/03 | 1,894 | 1,905 | 1,890 | 1,905 | 1,650 |
| 2010/08/02 | 1,869 | 1,894 | 1,863 | 1,894 | 350 |
| 2010/07/30 | 1,898 | 1,898 | 1,860 | 1,888 | 1,500 |
| 2010/07/29 | 1,889 | 1,898 | 1,879 | 1,897 | 1,100 |
| 2010/07/28 | 1,880 | 1,885 | 1,861 | 1,885 | 2,450 |
| 2010/07/27 | 1,879 | 1,888 | 1,879 | 1,883 | 350 |
| 2010/07/26 | 1,894 | 1,898 | 1,862 | 1,893 | 1,500 |
| 2010/07/23 | 1,901 | 1,901 | 1,880 | 1,894 | 3,800 |
| 2010/07/22 | 1,817 | 1,862 | 1,817 | 1,862 | 950 |
| 2010/07/21 | 1,857 | 1,857 | 1,830 | 1,845 | 1,300 |
| 2010/07/20 | 1,859 | 1,859 | 1,842 | 1,857 | 1,750 |
| 2010/07/16 | 1,860 | 1,860 | 1,850 | 1,860 | 1,700 |
| 2010/07/15 | 1,861 | 1,863 | 1,851 | 1,854 | 1,000 |
| 2010/07/14 | 1,825 | 1,861 | 1,825 | 1,850 | 1,400 |
| 2010/07/13 | 1,850 | 1,850 | 1,832 | 1,848 | 1,150 |
| 2010/07/12 | 1,843 | 1,869 | 1,843 | 1,854 | 1,200 |
| 2010/07/09 | 1,906 | 1,906 | 1,850 | 1,872 | 7,850 |
| 2010/07/08 | 1,820 | 1,832 | 1,809 | 1,826 | 900 |
| 2010/07/07 | 1,790 | 1,800 | 1,790 | 1,800 | 900 |
| 2010/07/06 | 1,790 | 1,801 | 1,786 | 1,801 | 1,050 |
| 2010/07/05 | 1,810 | 1,810 | 1,775 | 1,790 | 3,200 |
| 2010/07/02 | 1,820 | 1,820 | 1,802 | 1,815 | 550 |
| 2010/07/01 | 1,793 | 1,824 | 1,789 | 1,805 | 800 |
| 2010/06/30 | 1,856 | 1,856 | 1,791 | 1,830 | 1,650 |
| 2010/06/29 | 1,842 | 1,880 | 1,826 | 1,856 | 2,750 |
| 2010/06/28 | 1,880 | 1,882 | 1,868 | 1,882 | 3,000 |
| 2010/06/25 | 1,868 | 1,869 | 1,828 | 1,856 | 2,150 |
| 2010/06/24 | 1,840 | 1,879 | 1,821 | 1,871 | 1,600 |
| 2010/06/23 | 1,872 | 1,872 | 1,842 | 1,858 | 1,250 |
| 2010/06/22 | 1,873 | 1,877 | 1,843 | 1,872 | 1,500 |
| 2010/06/21 | 1,830 | 1,880 | 1,830 | 1,879 | 2,500 |
| 2010/06/18 | 1,850 | 1,855 | 1,835 | 1,848 | 1,150 |
| 2010/06/17 | 1,820 | 1,851 | 1,820 | 1,841 | 3,200 |
| 2010/06/16 | 1,821 | 1,844 | 1,780 | 1,843 | 3,600 |
| 2010/06/15 | 1,800 | 1,840 | 1,773 | 1,781 | 2,150 |
| 2010/06/14 | 1,806 | 1,815 | 1,782 | 1,803 | 600 |
| 2010/06/11 | 1,815 | 1,835 | 1,773 | 1,779 | 5,300 |
| 2010/06/10 | 1,817 | 1,822 | 1,773 | 1,775 | 3,450 |
| 2010/06/09 | 1,820 | 1,820 | 1,790 | 1,790 | 1,450 |
| 2010/06/08 | 1,781 | 1,821 | 1,781 | 1,820 | 650 |
| 2010/06/07 | 1,780 | 1,781 | 1,780 | 1,781 | 2,100 |
| 2010/06/04 | 1,810 | 1,810 | 1,784 | 1,797 | 950 |
| 2010/06/03 | 1,820 | 1,820 | 1,809 | 1,810 | 650 |
| 2010/06/02 | 1,769 | 1,810 | 1,769 | 1,780 | 800 |
| 2010/06/01 | 1,810 | 1,810 | 1,779 | 1,798 | 1,750 |
| 2010/05/31 | 1,763 | 1,815 | 1,763 | 1,814 | 2,150 |
| 2010/05/28 | 1,769 | 1,786 | 1,757 | 1,776 | 5,200 |
| 2010/05/27 | 1,772 | 1,777 | 1,763 | 1,769 | 3,550 |
| 2010/05/26 | 1,780 | 1,798 | 1,773 | 1,790 | 4,800 |
| 2010/05/25 | 1,811 | 1,814 | 1,800 | 1,813 | 8,050 |
| 2010/05/24 | 1,809 | 1,812 | 1,809 | 1,811 | 3,600 |
| 2010/05/21 | 1,820 | 1,834 | 1,804 | 1,815 | 10,100 |
| 2010/05/20 | 1,820 | 1,837 | 1,819 | 1,822 | 3,400 |
| 2010/05/19 | 1,821 | 1,839 | 1,820 | 1,822 | 5,350 |
| 2010/05/18 | 1,824 | 1,830 | 1,822 | 1,824 | 3,250 |
| 2010/05/17 | 1,825 | 1,826 | 1,823 | 1,825 | 4,300 |
| 2010/05/14 | 1,823 | 1,854 | 1,821 | 1,825 | 7,150 |
| 2010/05/13 | 1,848 | 1,848 | 1,825 | 1,831 | 1,900 |
| 2010/05/12 | 1,850 | 1,850 | 1,821 | 1,824 | 3,800 |
| 2010/05/11 | 1,850 | 1,850 | 1,820 | 1,823 | 10,350 |
| 2010/05/10 | 1,829 | 1,840 | 1,815 | 1,821 | 4,000 |
| 2010/05/07 | 1,804 | 1,838 | 1,804 | 1,816 | 5,900 |
| 2010/05/06 | 1,915 | 1,915 | 1,880 | 1,883 | 5,900 |
| 2010/04/30 | 1,952 | 1,952 | 1,893 | 1,913 | 4,300 |
| 2010/04/28 | 1,902 | 1,911 | 1,895 | 1,902 | 3,950 |
| 2010/04/27 | 1,930 | 1,934 | 1,912 | 1,934 | 6,200 |
| 2010/04/26 | 1,893 | 1,930 | 1,892 | 1,926 | 4,750 |
| 2010/04/23 | 1,903 | 1,914 | 1,900 | 1,908 | 4,050 |
| 2010/04/22 | 1,890 | 1,905 | 1,890 | 1,902 | 6,100 |
| 2010/04/21 | 1,892 | 1,920 | 1,891 | 1,911 | 6,300 |
| 2010/04/20 | 1,879 | 1,900 | 1,878 | 1,896 | 3,100 |
| 2010/04/19 | 1,879 | 1,881 | 1,876 | 1,879 | 4,100 |
| 2010/04/16 | 1,915 | 1,915 | 1,876 | 1,877 | 2,450 |
| 2010/04/15 | 1,890 | 1,900 | 1,875 | 1,891 | 6,800 |
| 2010/04/14 | 1,892 | 1,892 | 1,865 | 1,880 | 2,650 |
| 2010/04/13 | 1,876 | 1,880 | 1,872 | 1,880 | 5,000 |
| 2010/04/12 | 1,880 | 1,880 | 1,866 | 1,872 | 2,450 |
| 2010/04/09 | 1,861 | 1,895 | 1,860 | 1,888 | 4,300 |
| 2010/04/08 | 1,898 | 1,899 | 1,895 | 1,896 | 1,950 |
| 2010/04/07 | 1,893 | 1,900 | 1,873 | 1,900 | 5,000 |
| 2010/04/06 | 1,900 | 1,902 | 1,867 | 1,891 | 5,200 |
| 2010/04/05 | 1,900 | 1,901 | 1,897 | 1,899 | 4,500 |
| 2010/04/02 | 1,887 | 1,898 | 1,887 | 1,890 | 3,750 |
| 2010/04/01 | 1,860 | 1,900 | 1,860 | 1,900 | 13,300 |
| 2010/03/31 | 1,880 | 1,889 | 1,860 | 1,860 | 3,050 |
| 2010/03/30 | 1,865 | 1,885 | 1,865 | 1,885 | 3,650 |
| 2010/03/29 | 1,870 | 1,879 | 1,860 | 1,865 | 2,800 |
| 2010/03/26 | 1,855 | 1,890 | 1,855 | 1,880 | 5,600 |
| 2010/03/25 | 1,865 | 1,890 | 1,838 | 1,854 | 7,150 |
| 2010/03/24 | 1,855 | 1,870 | 1,842 | 1,856 | 3,750 |
| 2010/03/23 | 1,845 | 1,845 | 1,835 | 1,839 | 4,850 |
| 2010/03/19 | 1,812 | 1,840 | 1,812 | 1,835 | 3,650 |
| 2010/03/18 | 1,810 | 1,835 | 1,810 | 1,827 | 3,850 |
| 2010/03/17 | 1,830 | 1,830 | 1,814 | 1,823 | 2,700 |
| 2010/03/16 | 1,811 | 1,830 | 1,808 | 1,817 | 3,300 |
| 2010/03/15 | 1,810 | 1,823 | 1,807 | 1,823 | 3,000 |
| 2010/03/12 | 1,773 | 1,808 | 1,773 | 1,808 | 7,850 |
| 2010/03/11 | 1,810 | 1,810 | 1,799 | 1,808 | 1,400 |
| 2010/03/10 | 1,810 | 1,813 | 1,776 | 1,783 | 1,100 |
| 2010/03/09 | 1,805 | 1,807 | 1,792 | 1,798 | 1,600 |
| 2010/03/08 | 1,800 | 1,813 | 1,785 | 1,799 | 4,900 |
| 2010/03/05 | 1,781 | 1,796 | 1,766 | 1,779 | 3,350 |
| 2010/03/04 | 1,780 | 1,789 | 1,780 | 1,786 | 2,250 |
| 2010/03/03 | 1,778 | 1,778 | 1,774 | 1,778 | 1,400 |
| 2010/03/02 | 1,769 | 1,786 | 1,769 | 1,778 | 3,000 |
| 2010/03/01 | 1,767 | 1,773 | 1,761 | 1,770 | 5,850 |
| 2010/02/26 | 1,763 | 1,768 | 1,751 | 1,767 | 1,950 |
| 2010/02/25 | 1,770 | 1,785 | 1,751 | 1,763 | 3,400 |
| 2010/02/24 | 1,775 | 1,788 | 1,758 | 1,770 | 2,400 |
| 2010/02/23 | 1,785 | 1,799 | 1,785 | 1,794 | 1,000 |
| 2010/02/22 | 1,756 | 1,798 | 1,756 | 1,785 | 3,900 |
| 2010/02/19 | 1,780 | 1,798 | 1,780 | 1,783 | 2,850 |
| 2010/02/18 | 1,780 | 1,792 | 1,775 | 1,781 | 1,100 |
| 2010/02/17 | 1,791 | 1,791 | 1,785 | 1,789 | 950 |
| 2010/02/16 | 1,760 | 1,788 | 1,760 | 1,770 | 1,450 |
| 2010/02/15 | 1,755 | 1,760 | 1,734 | 1,750 | 2,900 |
| 2010/02/12 | 1,775 | 1,775 | 1,726 | 1,754 | 3,150 |
| 2010/02/10 | 1,790 | 1,800 | 1,786 | 1,794 | 2,650 |
| 2010/02/09 | 1,790 | 1,804 | 1,758 | 1,789 | 6,750 |
| 2010/02/08 | 1,828 | 1,925 | 1,801 | 1,810 | 11,500 |
| 2010/02/05 | 1,801 | 1,829 | 1,790 | 1,828 | 3,300 |
| 2010/02/04 | 1,861 | 1,861 | 1,815 | 1,825 | 2,350 |
| 2010/02/03 | 1,840 | 1,851 | 1,816 | 1,821 | 1,150 |
| 2010/02/02 | 1,800 | 1,855 | 1,771 | 1,839 | 3,400 |
| 2010/02/01 | 1,827 | 1,827 | 1,789 | 1,801 | 2,200 |
| 2010/01/29 | 1,843 | 1,883 | 1,800 | 1,817 | 3,150 |
| 2010/01/28 | 1,845 | 1,910 | 1,840 | 1,843 | 3,250 |
| 2010/01/27 | 1,880 | 1,912 | 1,845 | 1,845 | 3,150 |
| 2010/01/26 | 1,918 | 1,918 | 1,882 | 1,882 | 1,150 |
| 2010/01/25 | 1,908 | 1,915 | 1,870 | 1,899 | 2,600 |
| 2010/01/22 | 1,909 | 1,918 | 1,867 | 1,892 | 7,700 |
| 2010/01/21 | 1,867 | 1,915 | 1,857 | 1,896 | 5,300 |
| 2010/01/20 | 1,905 | 1,910 | 1,856 | 1,867 | 3,750 |
| 2010/01/19 | 1,895 | 1,897 | 1,890 | 1,890 | 1,250 |
| 2010/01/18 | 1,910 | 1,910 | 1,882 | 1,894 | 2,200 |
| 2010/01/15 | 1,854 | 1,907 | 1,854 | 1,901 | 4,250 |
| 2010/01/14 | 1,880 | 1,880 | 1,853 | 1,871 | 1,950 |
| 2010/01/13 | 1,881 | 1,881 | 1,840 | 1,845 | 1,450 |
| 2010/01/12 | 1,880 | 1,882 | 1,855 | 1,862 | 6,800 |
| 2010/01/08 | 1,794 | 1,860 | 1,794 | 1,836 | 3,950 |
| 2010/01/07 | 1,801 | 1,839 | 1,801 | 1,816 | 3,100 |
| 2010/01/06 | 1,871 | 1,881 | 1,785 | 1,841 | 3,700 |
| 2010/01/05 | 1,882 | 1,899 | 1,869 | 1,871 | 1,500 |
| 2010/01/04 | 1,879 | 1,898 | 1,876 | 1,882 | 1,500 |