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 |
|---|---|---|---|---|---|
| 2013/12/30 | 8,390 | 8,530 | 8,030 | 8,120 | 382,600 |
| 2013/12/27 | 8,500 | 8,600 | 8,160 | 8,250 | 202,000 |
| 2013/12/26 | 8,350 | 8,530 | 8,210 | 8,390 | 199,300 |
| 2013/12/25 | 7,890 | 8,290 | 7,800 | 8,270 | 336,700 |
| 2013/12/24 | 7,700 | 8,370 | 7,690 | 7,760 | 671,000 |
| 2013/12/20 | 7,660 | 7,700 | 7,520 | 7,550 | 99,100 |
| 2013/12/19 | 7,800 | 7,930 | 7,680 | 7,710 | 103,400 |
| 2013/12/18 | 7,860 | 7,930 | 7,790 | 7,820 | 51,300 |
| 2013/12/17 | 8,000 | 8,010 | 7,740 | 7,870 | 87,000 |
| 2013/12/16 | 8,160 | 8,380 | 7,830 | 7,880 | 177,500 |
| 2013/12/13 | 8,150 | 8,200 | 8,090 | 8,150 | 64,100 |
| 2013/12/12 | 8,280 | 8,300 | 8,140 | 8,200 | 49,200 |
| 2013/12/11 | 8,450 | 8,450 | 8,240 | 8,300 | 68,000 |
| 2013/12/10 | 8,240 | 8,490 | 8,210 | 8,380 | 209,600 |
| 2013/12/09 | 8,180 | 8,420 | 8,170 | 8,240 | 129,700 |
| 2013/12/06 | 8,250 | 8,420 | 8,040 | 8,130 | 175,200 |
| 2013/12/05 | 8,080 | 8,570 | 8,060 | 8,330 | 233,200 |
| 2013/12/04 | 8,200 | 8,270 | 8,130 | 8,170 | 73,000 |
| 2013/12/03 | 8,320 | 8,390 | 8,250 | 8,280 | 56,100 |
| 2013/12/02 | 8,420 | 8,420 | 8,210 | 8,370 | 80,200 |
| 2013/11/29 | 8,520 | 8,520 | 8,240 | 8,400 | 148,500 |
| 2013/11/28 | 8,600 | 8,600 | 8,350 | 8,520 | 116,300 |
| 2013/11/27 | 8,540 | 8,860 | 8,350 | 8,600 | 378,000 |
| 2013/11/26 | 7,880 | 8,680 | 7,790 | 8,680 | 574,800 |
| 2013/11/25 | 8,100 | 8,180 | 7,750 | 7,880 | 301,900 |
| 2013/11/22 | 8,470 | 8,480 | 8,120 | 8,250 | 232,900 |
| 2013/11/21 | 8,470 | 8,550 | 8,420 | 8,520 | 85,400 |
| 2013/11/20 | 8,520 | 8,570 | 8,380 | 8,470 | 111,800 |
| 2013/11/19 | 8,490 | 8,630 | 8,370 | 8,510 | 178,600 |
| 2013/11/18 | 8,420 | 8,650 | 8,370 | 8,490 | 186,700 |
| 2013/11/15 | 8,560 | 8,750 | 8,370 | 8,420 | 275,300 |
| 2013/11/14 | 8,950 | 8,990 | 8,610 | 8,690 | 304,400 |
| 2013/11/13 | 8,660 | 8,990 | 8,570 | 8,860 | 275,800 |
| 2013/11/12 | 8,500 | 8,820 | 8,360 | 8,560 | 333,400 |
| 2013/11/11 | 9,050 | 9,380 | 8,460 | 8,540 | 612,500 |
| 2013/11/08 | 8,760 | 9,100 | 8,620 | 8,970 | 482,000 |
| 2013/11/07 | 8,650 | 9,060 | 8,430 | 8,910 | 602,900 |
| 2013/11/06 | 8,520 | 8,710 | 8,180 | 8,520 | 420,000 |
| 2013/11/05 | 8,120 | 8,720 | 7,960 | 8,640 | 591,500 |
| 2013/11/01 | 7,880 | 8,040 | 7,580 | 8,000 | 836,700 |
| 2013/10/31 | 7,580 | 7,580 | 7,580 | 7,580 | 120,200 |
| 2013/10/30 | 6,860 | 7,000 | 6,530 | 6,580 | 236,000 |
| 2013/10/29 | 6,710 | 7,050 | 6,610 | 6,940 | 428,600 |
| 2013/10/28 | 6,900 | 6,910 | 6,560 | 6,710 | 404,500 |
| 2013/10/25 | 7,590 | 7,700 | 6,910 | 7,000 | 730,900 |
| 2013/10/24 | 7,620 | 7,790 | 7,620 | 7,700 | 188,100 |
| 2013/10/23 | 7,460 | 7,920 | 7,450 | 7,610 | 346,800 |
| 2013/10/22 | 7,780 | 7,800 | 7,560 | 7,600 | 207,100 |
| 2013/10/21 | 7,850 | 7,850 | 7,560 | 7,770 | 252,900 |
| 2013/10/18 | 8,010 | 8,050 | 7,370 | 7,960 | 670,700 |
| 2013/10/17 | 7,680 | 7,890 | 7,570 | 7,840 | 731,000 |
| 2013/10/16 | 7,180 | 7,530 | 7,150 | 7,530 | 529,700 |
| 2013/10/15 | 6,760 | 7,090 | 6,650 | 7,050 | 686,800 |
| 2013/10/11 | 6,500 | 6,690 | 6,450 | 6,670 | 315,900 |
| 2013/10/10 | 6,250 | 6,450 | 6,120 | 6,420 | 231,900 |
| 2013/10/09 | 6,070 | 6,250 | 6,000 | 6,180 | 138,700 |
| 2013/10/08 | 5,780 | 6,140 | 5,730 | 6,060 | 105,000 |
| 2013/10/07 | 5,850 | 5,990 | 5,640 | 5,880 | 149,300 |
| 2013/10/04 | 6,050 | 6,050 | 5,810 | 5,910 | 210,500 |
| 2013/10/03 | 6,370 | 6,380 | 6,030 | 6,160 | 256,300 |
| 2013/10/02 | 6,110 | 6,500 | 6,010 | 6,270 | 341,400 |
| 2013/10/01 | 6,150 | 6,610 | 5,910 | 6,100 | 717,400 |
| 2013/09/30 | 5,800 | 6,040 | 5,760 | 6,000 | 388,600 |
| 2013/09/27 | 5,590 | 6,080 | 5,530 | 5,730 | 535,100 |
| 2013/09/26 | 4,900 | 5,470 | 4,800 | 5,400 | 189,300 |
| 2013/09/26 | 1 -> 2.00 分割 | ||||
| 2013/09/25 | 9,990 | 10,070 | 9,790 | 9,810 | 56,300 |
| 2013/09/24 | 9,550 | 9,870 | 9,540 | 9,830 | 51,250 |
| 2013/09/20 | 9,650 | 9,780 | 9,510 | 9,630 | 44,650 |
| 2013/09/19 | 9,600 | 9,640 | 9,370 | 9,620 | 69,800 |
| 2013/09/18 | 9,300 | 9,640 | 9,250 | 9,440 | 117,900 |
| 2013/09/17 | 9,110 | 9,240 | 9,010 | 9,080 | 53,150 |
| 2013/09/13 | 9,100 | 9,370 | 8,900 | 9,190 | 104,700 |
| 2013/09/12 | 9,300 | 9,790 | 9,090 | 9,160 | 144,600 |
| 2013/09/11 | 9,660 | 10,160 | 9,220 | 9,360 | 162,750 |
| 2013/09/10 | 9,990 | 10,520 | 9,400 | 10,030 | 254,700 |
| 2013/09/09 | 9,530 | 9,750 | 9,040 | 9,160 | 144,900 |
| 2013/09/06 | 9,950 | 10,090 | 9,370 | 9,600 | 118,850 |
| 2013/09/05 | 10,000 | 10,250 | 9,770 | 10,000 | 167,050 |
| 2013/09/04 | 10,790 | 11,110 | 10,150 | 10,280 | 173,750 |
| 2013/09/03 | 11,240 | 11,470 | 10,370 | 10,790 | 215,450 |
| 2013/09/02 | 10,600 | 11,220 | 9,670 | 10,820 | 672,800 |
| 2013/08/30 | 13,630 | 14,090 | 10,920 | 11,140 | 908,150 |
| 2013/08/29 | 12,510 | 13,330 | 12,510 | 13,330 | 236,850 |
| 2013/08/28 | 12,220 | 12,840 | 12,070 | 12,500 | 178,850 |
| 2013/08/27 | 11,950 | 12,730 | 11,710 | 12,480 | 152,500 |
| 2013/08/26 | 11,460 | 12,100 | 11,430 | 12,000 | 119,100 |
| 2013/08/23 | 11,100 | 11,420 | 11,000 | 11,290 | 96,950 |
| 2013/08/22 | 10,770 | 10,990 | 10,600 | 10,890 | 64,500 |
| 2013/08/21 | 11,030 | 11,420 | 10,750 | 10,940 | 124,500 |
| 2013/08/20 | 11,050 | 11,460 | 10,730 | 11,010 | 131,450 |
| 2013/08/19 | 10,150 | 11,200 | 10,110 | 11,070 | 214,100 |
| 2013/08/16 | 9,700 | 10,240 | 9,650 | 10,180 | 86,750 |
| 2013/08/15 | 9,960 | 9,960 | 9,700 | 9,780 | 28,700 |
| 2013/08/14 | 9,700 | 9,960 | 9,630 | 9,840 | 38,250 |
| 2013/08/13 | 9,790 | 9,830 | 9,530 | 9,740 | 49,300 |
| 2013/08/12 | 10,000 | 10,240 | 9,810 | 9,890 | 126,750 |
| 2013/08/09 | 9,710 | 9,930 | 9,550 | 9,900 | 113,250 |
| 2013/08/08 | 9,490 | 9,980 | 9,450 | 9,600 | 139,050 |
| 2013/08/07 | 9,660 | 9,660 | 9,270 | 9,300 | 52,200 |
| 2013/08/06 | 9,740 | 9,870 | 9,220 | 9,690 | 141,100 |
| 2013/08/05 | 8,970 | 9,700 | 8,950 | 9,590 | 114,300 |
| 2013/08/02 | 8,960 | 9,380 | 8,820 | 8,990 | 83,850 |
| 2013/08/01 | 9,060 | 9,170 | 8,580 | 8,940 | 196,700 |
| 2013/07/31 | 9,440 | 10,800 | 9,210 | 9,380 | 350,400 |
| 2013/07/30 | 9,500 | 9,610 | 9,210 | 9,300 | 181,050 |
| 2013/07/29 | 8,850 | 9,900 | 8,770 | 9,780 | 280,550 |
| 2013/07/26 | 8,600 | 9,380 | 8,510 | 8,950 | 376,400 |
| 2013/07/25 | 8,030 | 8,250 | 7,960 | 8,150 | 56,950 |
| 2013/07/24 | 7,900 | 8,030 | 7,770 | 8,020 | 44,250 |
| 2013/07/23 | 7,900 | 8,060 | 7,820 | 7,850 | 40,250 |
| 2013/07/22 | 7,900 | 8,090 | 7,830 | 7,940 | 25,050 |
| 2013/07/19 | 8,100 | 8,200 | 7,630 | 7,980 | 87,650 |
| 2013/07/18 | 8,040 | 8,270 | 7,920 | 8,190 | 34,350 |
| 2013/07/17 | 8,430 | 8,430 | 8,100 | 8,160 | 69,050 |
| 2013/07/16 | 8,320 | 8,500 | 8,090 | 8,270 | 92,000 |
| 2013/07/12 | 7,770 | 8,280 | 7,760 | 8,050 | 120,300 |
| 2013/07/11 | 7,520 | 7,630 | 7,300 | 7,580 | 61,700 |
| 2013/07/10 | 7,900 | 7,920 | 7,540 | 7,670 | 79,500 |
| 2013/07/09 | 7,500 | 7,930 | 7,390 | 7,820 | 118,350 |
| 2013/07/08 | 7,480 | 8,300 | 7,390 | 7,790 | 139,550 |
| 2013/07/05 | 7,200 | 7,490 | 7,050 | 7,460 | 132,200 |
| 2013/07/04 | 6,900 | 7,240 | 6,800 | 7,190 | 136,100 |
| 2013/07/03 | 6,670 | 6,900 | 6,470 | 6,890 | 141,200 |
| 2013/07/02 | 6,500 | 6,700 | 6,370 | 6,550 | 111,950 |
| 2013/07/01 | 6,050 | 6,500 | 6,010 | 6,500 | 151,900 |
| 2013/06/28 | 5,650 | 5,980 | 5,640 | 5,980 | 107,600 |
| 2013/06/27 | 5,590 | 5,620 | 5,270 | 5,600 | 116,200 |
| 2013/06/26 | 5,110 | 5,180 | 4,930 | 4,960 | 25,550 |
| 2013/06/25 | 5,220 | 5,220 | 5,010 | 5,110 | 24,600 |
| 2013/06/24 | 5,350 | 5,400 | 5,100 | 5,220 | 14,000 |
| 2013/06/21 | 5,260 | 5,340 | 5,040 | 5,290 | 29,800 |
| 2013/06/20 | 5,440 | 5,450 | 5,300 | 5,390 | 22,400 |
| 2013/06/19 | 5,360 | 5,480 | 5,210 | 5,470 | 47,800 |
| 2013/06/18 | 5,430 | 5,450 | 5,120 | 5,150 | 51,050 |
| 2013/06/17 | 4,960 | 5,440 | 4,950 | 5,430 | 41,050 |
| 2013/06/14 | 4,950 | 5,100 | 4,950 | 4,970 | 18,600 |
| 2013/06/13 | 4,920 | 5,010 | 4,850 | 4,895 | 17,400 |
| 2013/06/12 | 4,965 | 5,140 | 4,905 | 5,080 | 12,300 |
| 2013/06/11 | 5,100 | 5,150 | 4,890 | 4,995 | 25,700 |
| 2013/06/10 | 5,160 | 5,240 | 5,030 | 5,230 | 28,000 |
| 2013/06/07 | 4,710 | 4,820 | 4,515 | 4,710 | 34,950 |
| 2013/06/06 | 4,890 | 5,090 | 4,725 | 4,850 | 40,000 |
| 2013/06/05 | 5,040 | 5,270 | 5,020 | 5,020 | 21,350 |
| 2013/06/04 | 5,000 | 5,230 | 4,900 | 5,160 | 39,600 |
| 2013/06/03 | 5,150 | 5,170 | 5,000 | 5,000 | 19,350 |
| 2013/05/31 | 5,110 | 5,370 | 5,110 | 5,190 | 21,700 |
| 2013/05/30 | 5,000 | 5,270 | 4,980 | 5,110 | 54,200 |
| 2013/05/29 | 5,260 | 5,740 | 5,200 | 5,240 | 65,900 |
| 2013/05/28 | 5,280 | 5,410 | 5,000 | 5,160 | 69,650 |
| 2013/05/27 | 5,480 | 5,550 | 5,110 | 5,320 | 59,750 |
| 2013/05/24 | 5,670 | 5,750 | 4,850 | 5,480 | 102,700 |
| 2013/05/23 | 6,100 | 6,110 | 5,530 | 5,690 | 62,850 |
| 2013/05/22 | 5,990 | 6,150 | 5,900 | 6,050 | 32,000 |
| 2013/05/21 | 6,200 | 6,200 | 5,990 | 6,010 | 43,500 |
| 2013/05/20 | 6,100 | 6,300 | 5,870 | 6,050 | 45,350 |
| 2013/05/17 | 6,020 | 6,020 | 5,800 | 5,940 | 34,750 |
| 2013/05/16 | 5,900 | 6,170 | 5,530 | 6,010 | 141,300 |
| 2013/05/15 | 5,400 | 6,100 | 5,360 | 5,800 | 189,350 |
| 2013/05/14 | 5,040 | 5,400 | 5,030 | 5,270 | 37,950 |
| 2013/05/13 | 5,350 | 5,350 | 4,970 | 5,070 | 34,700 |
| 2013/05/10 | 5,300 | 5,450 | 5,150 | 5,220 | 37,600 |
| 2013/05/09 | 5,600 | 5,680 | 5,190 | 5,260 | 58,350 |
| 2013/05/08 | 5,770 | 5,780 | 5,510 | 5,550 | 60,600 |
| 2013/05/07 | 5,900 | 5,980 | 5,680 | 5,850 | 59,250 |
| 2013/05/02 | 5,790 | 5,880 | 5,510 | 5,620 | 101,750 |
| 2013/05/01 | 5,600 | 6,350 | 5,600 | 6,090 | 186,900 |
| 2013/04/30 | 4,730 | 5,500 | 4,660 | 5,500 | 128,000 |
| 2013/04/26 | 4,500 | 4,870 | 4,400 | 4,800 | 122,150 |
| 2013/04/25 | 4,525 | 4,525 | 4,005 | 4,200 | 73,650 |
| 2013/04/24 | 4,575 | 4,615 | 4,400 | 4,525 | 51,300 |
| 2013/04/23 | 4,400 | 4,625 | 4,390 | 4,575 | 45,900 |
| 2013/04/22 | 4,050 | 4,410 | 4,050 | 4,380 | 33,000 |
| 2013/04/19 | 4,150 | 4,150 | 4,020 | 4,025 | 26,650 |
| 2013/04/18 | 3,880 | 4,200 | 3,815 | 4,145 | 52,500 |
| 2013/04/17 | 3,485 | 3,930 | 3,485 | 3,875 | 38,600 |
| 2013/04/16 | 3,450 | 3,490 | 3,375 | 3,455 | 21,050 |
| 2013/04/15 | 3,515 | 3,515 | 3,445 | 3,455 | 6,350 |
| 2013/04/12 | 3,530 | 3,590 | 3,475 | 3,545 | 12,750 |
| 2013/04/11 | 3,595 | 3,595 | 3,490 | 3,515 | 22,200 |
| 2013/04/10 | 3,490 | 3,590 | 3,455 | 3,515 | 29,300 |
| 2013/04/09 | 3,300 | 3,490 | 3,260 | 3,475 | 31,550 |
| 2013/04/08 | 3,160 | 3,245 | 3,105 | 3,235 | 34,150 |
| 2013/04/05 | 3,150 | 3,190 | 3,070 | 3,115 | 24,550 |
| 2013/04/04 | 3,050 | 3,145 | 3,020 | 3,135 | 9,950 |
| 2013/04/03 | 3,045 | 3,125 | 3,040 | 3,120 | 10,900 |
| 2013/04/02 | 2,962 | 3,110 | 2,933 | 3,035 | 20,400 |
| 2013/04/01 | 3,100 | 3,105 | 2,900 | 2,904 | 22,100 |
| 2013/03/29 | 3,085 | 3,200 | 3,020 | 3,170 | 22,500 |
| 2013/03/28 | 3,090 | 3,170 | 3,010 | 3,090 | 14,950 |
| 2013/03/27 | 3,120 | 3,165 | 3,085 | 3,090 | 12,500 |
| 2013/03/26 | 3,285 | 3,300 | 3,100 | 3,165 | 13,650 |
| 2013/03/25 | 3,250 | 3,295 | 3,245 | 3,265 | 18,450 |
| 2013/03/22 | 3,125 | 3,215 | 3,125 | 3,195 | 14,800 |
| 2013/03/21 | 3,095 | 3,140 | 3,060 | 3,125 | 13,500 |
| 2013/03/19 | 3,015 | 3,075 | 3,005 | 3,030 | 11,950 |
| 2013/03/18 | 3,025 | 3,025 | 3,005 | 3,005 | 2,700 |
| 2013/03/15 | 2,980 | 3,040 | 2,980 | 3,030 | 5,800 |
| 2013/03/14 | 3,005 | 3,010 | 2,986 | 2,996 | 4,300 |
| 2013/03/13 | 3,075 | 3,115 | 2,990 | 3,005 | 8,250 |
| 2013/03/12 | 3,075 | 3,140 | 3,055 | 3,075 | 7,800 |
| 2013/03/11 | 3,000 | 3,055 | 2,975 | 3,050 | 9,250 |
| 2013/03/08 | 2,941 | 3,000 | 2,941 | 2,971 | 9,600 |
| 2013/03/07 | 2,990 | 2,995 | 2,941 | 2,941 | 6,850 |
| 2013/03/06 | 2,891 | 2,978 | 2,891 | 2,945 | 8,650 |
| 2013/03/05 | 2,996 | 2,996 | 2,875 | 2,892 | 16,150 |
| 2013/03/04 | 2,991 | 3,060 | 2,991 | 3,000 | 8,750 |
| 2013/03/01 | 3,020 | 3,030 | 2,970 | 2,990 | 6,850 |
| 2013/02/28 | 3,005 | 3,025 | 2,978 | 3,020 | 11,850 |
| 2013/02/27 | 3,035 | 3,080 | 2,960 | 3,005 | 11,150 |
| 2013/02/26 | 2,989 | 3,050 | 2,931 | 3,035 | 9,950 |
| 2013/02/25 | 2,899 | 3,050 | 2,890 | 3,020 | 35,050 |
| 2013/02/22 | 2,851 | 2,889 | 2,834 | 2,859 | 9,650 |
| 2013/02/21 | 2,879 | 2,899 | 2,862 | 2,898 | 12,300 |
| 2013/02/20 | 2,795 | 2,870 | 2,782 | 2,870 | 18,000 |
| 2013/02/19 | 2,707 | 2,782 | 2,707 | 2,766 | 7,250 |
| 2013/02/18 | 2,691 | 2,733 | 2,675 | 2,707 | 9,200 |
| 2013/02/15 | 2,679 | 2,750 | 2,670 | 2,687 | 11,900 |
| 2013/02/14 | 2,730 | 2,765 | 2,660 | 2,702 | 10,900 |
| 2013/02/13 | 2,800 | 2,800 | 2,600 | 2,745 | 28,750 |
| 2013/02/12 | 2,859 | 2,879 | 2,754 | 2,805 | 10,600 |
| 2013/02/08 | 2,860 | 2,900 | 2,853 | 2,859 | 7,650 |
| 2013/02/07 | 2,919 | 2,919 | 2,850 | 2,875 | 8,950 |
| 2013/02/06 | 2,838 | 2,923 | 2,838 | 2,886 | 13,950 |
| 2013/02/05 | 2,886 | 2,900 | 2,835 | 2,857 | 12,600 |
| 2013/02/04 | 2,794 | 2,878 | 2,781 | 2,868 | 13,900 |
| 2013/02/01 | 2,828 | 2,849 | 2,750 | 2,791 | 21,250 |
| 2013/01/31 | 2,899 | 2,899 | 2,820 | 2,828 | 16,100 |
| 2013/01/30 | 2,955 | 2,955 | 2,850 | 2,862 | 21,550 |
| 2013/01/29 | 2,825 | 2,880 | 2,805 | 2,805 | 12,350 |
| 2013/01/28 | 2,797 | 2,817 | 2,774 | 2,801 | 9,500 |
| 2013/01/25 | 2,825 | 2,840 | 2,723 | 2,784 | 8,250 |
| 2013/01/24 | 2,650 | 2,793 | 2,632 | 2,775 | 13,150 |
| 2013/01/23 | 2,750 | 2,769 | 2,602 | 2,658 | 12,850 |
| 2013/01/22 | 2,834 | 2,840 | 2,711 | 2,790 | 9,600 |
| 2013/01/21 | 2,767 | 2,832 | 2,720 | 2,808 | 9,400 |
| 2013/01/18 | 2,745 | 2,796 | 2,745 | 2,767 | 6,500 |
| 2013/01/17 | 2,806 | 2,855 | 2,714 | 2,744 | 17,700 |
| 2013/01/16 | 2,800 | 2,878 | 2,766 | 2,806 | 38,900 |
| 2013/01/15 | 2,600 | 2,900 | 2,560 | 2,807 | 26,150 |
| 2013/01/11 | 2,550 | 2,570 | 2,450 | 2,554 | 22,850 |
| 2013/01/10 | 2,550 | 2,550 | 2,500 | 2,514 | 16,600 |
| 2013/01/09 | 2,449 | 2,530 | 2,443 | 2,515 | 25,500 |
| 2013/01/08 | 2,430 | 2,462 | 2,385 | 2,441 | 15,450 |
| 2013/01/07 | 2,420 | 2,421 | 2,380 | 2,405 | 15,100 |
| 2013/01/04 | 2,400 | 2,400 | 2,350 | 2,375 | 13,700 |