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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,570 | 2,628 | 2,548 | 2,574 | 54,700 |
| 2014/12/29 | 2,500 | 2,650 | 2,500 | 2,607 | 115,300 |
| 2014/12/26 | 2,405 | 2,513 | 2,401 | 2,494 | 76,100 |
| 2014/12/25 | 2,450 | 2,450 | 2,390 | 2,398 | 136,300 |
| 2014/12/24 | 2,505 | 2,521 | 2,460 | 2,468 | 55,600 |
| 2014/12/22 | 2,513 | 2,538 | 2,492 | 2,500 | 46,000 |
| 2014/12/19 | 2,464 | 2,549 | 2,464 | 2,547 | 82,100 |
| 2014/12/18 | 2,430 | 2,479 | 2,429 | 2,454 | 39,300 |
| 2014/12/17 | 2,450 | 2,484 | 2,429 | 2,432 | 21,600 |
| 2014/12/16 | 2,507 | 2,515 | 2,454 | 2,454 | 52,000 |
| 2014/12/15 | 2,534 | 2,557 | 2,508 | 2,522 | 39,100 |
| 2014/12/12 | 2,505 | 2,574 | 2,505 | 2,557 | 57,600 |
| 2014/12/11 | 2,507 | 2,527 | 2,500 | 2,501 | 38,100 |
| 2014/12/10 | 2,540 | 2,555 | 2,503 | 2,507 | 41,700 |
| 2014/12/09 | 2,565 | 2,574 | 2,521 | 2,525 | 36,200 |
| 2014/12/08 | 2,600 | 2,600 | 2,530 | 2,575 | 70,800 |
| 2014/12/05 | 2,523 | 2,626 | 2,503 | 2,626 | 61,600 |
| 2014/12/04 | 2,610 | 2,650 | 2,535 | 2,547 | 91,400 |
| 2014/12/03 | 2,660 | 2,670 | 2,605 | 2,621 | 73,200 |
| 2014/12/02 | 2,718 | 2,718 | 2,626 | 2,692 | 79,000 |
| 2014/12/01 | 2,670 | 2,768 | 2,670 | 2,719 | 85,200 |
| 2014/11/28 | 2,642 | 2,698 | 2,600 | 2,665 | 123,600 |
| 2014/11/27 | 2,529 | 2,794 | 2,511 | 2,692 | 366,100 |
| 2014/11/26 | 2,345 | 2,499 | 2,336 | 2,491 | 130,100 |
| 2014/11/25 | 2,326 | 2,331 | 2,321 | 2,331 | 37,700 |
| 2014/11/21 | 2,320 | 2,347 | 2,315 | 2,325 | 43,300 |
| 2014/11/20 | 2,337 | 2,349 | 2,321 | 2,321 | 39,700 |
| 2014/11/19 | 2,340 | 2,365 | 2,331 | 2,337 | 35,900 |
| 2014/11/18 | 2,380 | 2,398 | 2,335 | 2,340 | 62,700 |
| 2014/11/17 | 2,361 | 2,410 | 2,361 | 2,378 | 63,100 |
| 2014/11/14 | 2,383 | 2,390 | 2,350 | 2,376 | 61,000 |
| 2014/11/13 | 2,403 | 2,409 | 2,380 | 2,385 | 35,600 |
| 2014/11/12 | 2,415 | 2,447 | 2,400 | 2,414 | 67,900 |
| 2014/11/11 | 2,422 | 2,445 | 2,410 | 2,419 | 59,800 |
| 2014/11/10 | 2,411 | 2,458 | 2,411 | 2,423 | 46,100 |
| 2014/11/07 | 2,479 | 2,479 | 2,421 | 2,453 | 49,600 |
| 2014/11/06 | 2,410 | 2,498 | 2,410 | 2,430 | 85,500 |
| 2014/11/05 | 2,339 | 2,405 | 2,324 | 2,400 | 89,600 |
| 2014/11/04 | 2,559 | 2,560 | 2,361 | 2,370 | 164,300 |
| 2014/10/31 | 2,327 | 2,464 | 2,317 | 2,443 | 223,600 |
| 2014/10/30 | 2,350 | 2,371 | 2,313 | 2,325 | 182,300 |
| 2014/10/29 | 2,530 | 2,530 | 2,354 | 2,371 | 393,800 |
| 2014/10/28 | 2,700 | 2,739 | 2,660 | 2,704 | 53,600 |
| 2014/10/27 | 2,791 | 2,791 | 2,700 | 2,704 | 39,300 |
| 2014/10/24 | 2,830 | 2,863 | 2,740 | 2,741 | 60,800 |
| 2014/10/23 | 2,777 | 2,870 | 2,753 | 2,817 | 64,000 |
| 2014/10/22 | 2,671 | 2,767 | 2,671 | 2,758 | 39,000 |
| 2014/10/21 | 2,748 | 2,760 | 2,665 | 2,670 | 40,400 |
| 2014/10/20 | 2,740 | 2,784 | 2,727 | 2,760 | 50,300 |
| 2014/10/17 | 2,651 | 2,721 | 2,651 | 2,693 | 53,300 |
| 2014/10/16 | 2,650 | 2,708 | 2,648 | 2,682 | 53,200 |
| 2014/10/15 | 2,574 | 2,758 | 2,573 | 2,736 | 94,300 |
| 2014/10/14 | 2,549 | 2,635 | 2,535 | 2,592 | 99,900 |
| 2014/10/10 | 2,680 | 2,730 | 2,636 | 2,649 | 105,200 |
| 2014/10/09 | 2,867 | 2,900 | 2,725 | 2,735 | 96,500 |
| 2014/10/08 | 2,900 | 2,900 | 2,847 | 2,867 | 75,700 |
| 2014/10/07 | 2,998 | 2,998 | 2,917 | 2,928 | 56,900 |
| 2014/10/06 | 2,992 | 3,025 | 2,984 | 2,993 | 35,600 |
| 2014/10/03 | 2,901 | 2,970 | 2,901 | 2,944 | 45,200 |
| 2014/10/02 | 2,930 | 2,949 | 2,900 | 2,911 | 91,500 |
| 2014/10/01 | 3,010 | 3,035 | 2,980 | 2,985 | 69,000 |
| 2014/09/30 | 3,035 | 3,035 | 3,000 | 3,010 | 44,500 |
| 2014/09/29 | 3,085 | 3,090 | 3,045 | 3,060 | 41,000 |
| 2014/09/26 | 3,025 | 3,075 | 3,025 | 3,060 | 30,300 |
| 2014/09/25 | 3,065 | 3,090 | 3,050 | 3,080 | 38,000 |
| 2014/09/24 | 3,090 | 3,100 | 3,045 | 3,065 | 56,300 |
| 2014/09/22 | 3,110 | 3,140 | 3,090 | 3,095 | 41,800 |
| 2014/09/19 | 3,135 | 3,170 | 3,110 | 3,125 | 51,400 |
| 2014/09/18 | 3,165 | 3,195 | 3,130 | 3,150 | 35,500 |
| 2014/09/17 | 3,200 | 3,215 | 3,170 | 3,170 | 20,900 |
| 2014/09/16 | 3,220 | 3,225 | 3,195 | 3,205 | 28,900 |
| 2014/09/12 | 3,150 | 3,240 | 3,120 | 3,230 | 55,800 |
| 2014/09/11 | 3,125 | 3,165 | 3,115 | 3,130 | 35,200 |
| 2014/09/10 | 3,165 | 3,175 | 3,125 | 3,135 | 38,900 |
| 2014/09/09 | 3,190 | 3,215 | 3,165 | 3,165 | 28,100 |
| 2014/09/08 | 3,260 | 3,265 | 3,185 | 3,200 | 28,700 |
| 2014/09/05 | 3,215 | 3,240 | 3,185 | 3,195 | 34,100 |
| 2014/09/04 | 3,280 | 3,300 | 3,210 | 3,235 | 29,200 |
| 2014/09/03 | 3,245 | 3,300 | 3,220 | 3,280 | 47,000 |
| 2014/09/02 | 3,180 | 3,260 | 3,180 | 3,240 | 38,100 |
| 2014/09/01 | 3,210 | 3,240 | 3,160 | 3,200 | 54,700 |
| 2014/08/29 | 3,205 | 3,245 | 3,200 | 3,225 | 35,700 |
| 2014/08/28 | 3,290 | 3,290 | 3,200 | 3,205 | 39,400 |
| 2014/08/27 | 3,290 | 3,320 | 3,275 | 3,295 | 39,500 |
| 2014/08/26 | 3,305 | 3,310 | 3,270 | 3,275 | 39,700 |
| 2014/08/25 | 3,310 | 3,320 | 3,265 | 3,280 | 49,700 |
| 2014/08/22 | 3,330 | 3,345 | 3,310 | 3,335 | 43,700 |
| 2014/08/21 | 3,325 | 3,330 | 3,285 | 3,320 | 34,300 |
| 2014/08/20 | 3,335 | 3,345 | 3,295 | 3,315 | 47,600 |
| 2014/08/19 | 3,290 | 3,330 | 3,260 | 3,275 | 52,500 |
| 2014/08/18 | 3,295 | 3,310 | 3,265 | 3,275 | 36,800 |
| 2014/08/15 | 3,300 | 3,360 | 3,280 | 3,305 | 78,600 |
| 2014/08/14 | 3,330 | 3,345 | 3,285 | 3,320 | 103,300 |
| 2014/08/13 | 3,205 | 3,320 | 3,170 | 3,250 | 213,900 |
| 2014/08/12 | 3,120 | 3,150 | 3,060 | 3,075 | 52,700 |
| 2014/08/11 | 3,055 | 3,130 | 3,040 | 3,095 | 71,100 |
| 2014/08/08 | 3,035 | 3,080 | 3,000 | 3,025 | 91,600 |
| 2014/08/07 | 3,030 | 3,180 | 3,005 | 3,085 | 150,100 |
| 2014/08/06 | 3,055 | 3,065 | 2,995 | 3,005 | 125,600 |
| 2014/08/05 | 3,160 | 3,190 | 3,070 | 3,075 | 142,600 |
| 2014/08/04 | 3,200 | 3,215 | 3,150 | 3,155 | 99,300 |
| 2014/08/01 | 3,285 | 3,290 | 3,220 | 3,225 | 162,500 |
| 2014/07/31 | 3,520 | 3,530 | 3,320 | 3,340 | 318,000 |
| 2014/07/30 | 3,610 | 3,700 | 3,500 | 3,545 | 375,500 |
| 2014/07/29 | 3,690 | 3,890 | 3,640 | 3,865 | 210,600 |
| 2014/07/28 | 3,685 | 3,715 | 3,645 | 3,660 | 65,000 |
| 2014/07/25 | 3,700 | 3,730 | 3,675 | 3,700 | 55,900 |
| 2014/07/24 | 3,665 | 3,675 | 3,635 | 3,660 | 31,500 |
| 2014/07/23 | 3,650 | 3,705 | 3,630 | 3,630 | 53,300 |
| 2014/07/22 | 3,655 | 3,725 | 3,640 | 3,680 | 60,100 |
| 2014/07/18 | 3,670 | 3,700 | 3,620 | 3,650 | 51,000 |
| 2014/07/17 | 3,850 | 3,850 | 3,680 | 3,700 | 90,600 |
| 2014/07/16 | 3,830 | 3,870 | 3,780 | 3,810 | 88,700 |
| 2014/07/15 | 3,855 | 3,915 | 3,850 | 3,895 | 84,900 |
| 2014/07/14 | 3,735 | 3,920 | 3,735 | 3,905 | 182,100 |
| 2014/07/11 | 3,650 | 3,750 | 3,580 | 3,730 | 135,700 |
| 2014/07/10 | 3,785 | 3,785 | 3,640 | 3,720 | 156,200 |
| 2014/07/09 | 3,690 | 3,770 | 3,660 | 3,755 | 101,600 |
| 2014/07/08 | 3,800 | 3,815 | 3,715 | 3,720 | 111,900 |
| 2014/07/07 | 3,825 | 3,880 | 3,790 | 3,790 | 72,700 |
| 2014/07/04 | 3,810 | 3,850 | 3,790 | 3,795 | 75,000 |
| 2014/07/03 | 3,870 | 3,875 | 3,800 | 3,800 | 116,300 |
| 2014/07/02 | 3,915 | 3,935 | 3,855 | 3,865 | 77,000 |
| 2014/07/01 | 3,970 | 3,995 | 3,880 | 3,895 | 84,400 |
| 2014/06/30 | 3,910 | 3,965 | 3,855 | 3,965 | 86,400 |
| 2014/06/27 | 3,945 | 3,945 | 3,810 | 3,860 | 117,000 |
| 2014/06/26 | 4,005 | 4,020 | 3,950 | 3,955 | 81,200 |
| 2014/06/25 | 4,085 | 4,130 | 4,000 | 4,010 | 123,600 |
| 2014/06/24 | 3,975 | 4,155 | 3,970 | 4,145 | 118,200 |
| 2014/06/23 | 4,020 | 4,050 | 3,970 | 3,975 | 91,800 |
| 2014/06/20 | 4,090 | 4,090 | 4,005 | 4,015 | 143,500 |
| 2014/06/19 | 4,120 | 4,120 | 4,070 | 4,080 | 110,400 |
| 2014/06/18 | 4,135 | 4,140 | 4,070 | 4,085 | 124,200 |
| 2014/06/17 | 4,145 | 4,170 | 4,075 | 4,110 | 74,600 |
| 2014/06/16 | 4,160 | 4,195 | 4,110 | 4,135 | 85,700 |
| 2014/06/13 | 4,095 | 4,225 | 4,080 | 4,205 | 127,400 |
| 2014/06/12 | 4,100 | 4,175 | 4,080 | 4,135 | 84,500 |
| 2014/06/11 | 4,110 | 4,180 | 4,080 | 4,170 | 114,200 |
| 2014/06/10 | 4,230 | 4,270 | 4,110 | 4,155 | 148,800 |
| 2014/06/09 | 4,215 | 4,280 | 4,150 | 4,225 | 179,100 |
| 2014/06/06 | 4,210 | 4,235 | 4,040 | 4,145 | 241,900 |
| 2014/06/05 | 4,285 | 4,290 | 4,180 | 4,210 | 192,600 |
| 2014/06/04 | 4,300 | 4,300 | 4,135 | 4,240 | 418,700 |
| 2014/06/03 | 4,450 | 4,745 | 4,335 | 4,380 | 1,379,600 |
| 2014/06/02 | 3,795 | 4,265 | 3,780 | 4,265 | 1,299,100 |
| 2014/05/30 | 3,690 | 3,750 | 3,500 | 3,565 | 274,600 |
| 2014/05/29 | 3,640 | 3,730 | 3,635 | 3,690 | 163,800 |
| 2014/05/28 | 3,620 | 3,680 | 3,595 | 3,630 | 115,800 |
| 2014/05/27 | 3,630 | 3,730 | 3,585 | 3,625 | 434,000 |
| 2014/05/26 | 3,275 | 3,555 | 3,275 | 3,535 | 232,800 |
| 2014/05/23 | 3,235 | 3,340 | 3,235 | 3,250 | 93,300 |
| 2014/05/22 | 3,265 | 3,300 | 3,175 | 3,235 | 94,200 |
| 2014/05/21 | 3,095 | 3,225 | 3,060 | 3,210 | 125,600 |
| 2014/05/20 | 3,180 | 3,240 | 3,065 | 3,125 | 193,300 |
| 2014/05/19 | 3,305 | 3,330 | 3,165 | 3,170 | 149,700 |
| 2014/05/16 | 3,350 | 3,385 | 3,315 | 3,335 | 99,400 |
| 2014/05/15 | 3,295 | 3,440 | 3,295 | 3,415 | 135,300 |
| 2014/05/14 | 3,220 | 3,405 | 3,155 | 3,385 | 289,800 |
| 2014/05/13 | 3,405 | 3,430 | 3,245 | 3,260 | 285,300 |
| 2014/05/12 | 3,500 | 3,525 | 3,335 | 3,335 | 250,500 |
| 2014/05/09 | 3,510 | 3,595 | 3,485 | 3,525 | 220,500 |
| 2014/05/08 | 3,730 | 3,765 | 3,560 | 3,570 | 318,900 |
| 2014/05/07 | 3,665 | 3,785 | 3,660 | 3,705 | 385,600 |
| 2014/05/02 | 3,605 | 3,660 | 3,545 | 3,645 | 463,900 |
| 2014/05/01 | 3,595 | 3,810 | 3,400 | 3,660 | 1,291,500 |
| 2014/04/30 | 3,960 | 4,050 | 3,470 | 3,530 | 2,798,700 |
| 2014/04/28 | 4,170 | 4,170 | 4,170 | 4,170 | 29,400 |
| 2014/04/25 | 4,870 | 4,870 | 4,870 | 4,870 | 25,600 |
| 2014/04/24 | 5,810 | 5,880 | 5,780 | 5,870 | 63,600 |
| 2014/04/23 | 5,790 | 5,910 | 5,690 | 5,910 | 43,800 |
| 2014/04/22 | 5,930 | 5,970 | 5,770 | 5,780 | 50,100 |
| 2014/04/21 | 5,930 | 5,980 | 5,790 | 5,930 | 70,900 |
| 2014/04/18 | 5,860 | 5,960 | 5,800 | 5,840 | 55,600 |
| 2014/04/17 | 5,710 | 6,050 | 5,710 | 5,890 | 147,100 |
| 2014/04/16 | 5,450 | 5,670 | 5,380 | 5,660 | 88,400 |
| 2014/04/15 | 5,660 | 5,670 | 5,340 | 5,380 | 61,400 |
| 2014/04/14 | 5,680 | 5,760 | 5,490 | 5,560 | 48,200 |
| 2014/04/11 | 5,500 | 5,650 | 5,400 | 5,580 | 75,800 |
| 2014/04/10 | 5,970 | 5,990 | 5,640 | 5,690 | 51,800 |
| 2014/04/09 | 5,790 | 5,980 | 5,660 | 5,870 | 71,000 |
| 2014/04/08 | 6,080 | 6,080 | 5,790 | 5,800 | 82,900 |
| 2014/04/07 | 6,200 | 6,350 | 6,120 | 6,180 | 68,200 |
| 2014/04/04 | 6,370 | 6,390 | 6,320 | 6,390 | 53,200 |
| 2014/04/03 | 6,250 | 6,330 | 6,150 | 6,330 | 95,200 |
| 2014/04/02 | 6,170 | 6,250 | 6,080 | 6,230 | 74,300 |
| 2014/04/01 | 6,090 | 6,210 | 5,960 | 6,070 | 75,400 |
| 2014/03/31 | 5,990 | 6,120 | 5,860 | 6,090 | 83,200 |
| 2014/03/28 | 5,550 | 5,960 | 5,550 | 5,950 | 88,100 |
| 2014/03/27 | 5,280 | 5,670 | 5,160 | 5,650 | 124,400 |
| 2014/03/26 | 5,620 | 5,740 | 5,310 | 5,430 | 146,800 |
| 2014/03/25 | 6,000 | 6,000 | 5,640 | 5,670 | 94,300 |
| 2014/03/24 | 5,900 | 6,160 | 5,830 | 6,050 | 83,700 |
| 2014/03/20 | 6,050 | 6,080 | 5,610 | 5,820 | 171,000 |
| 2014/03/19 | 6,200 | 6,200 | 6,030 | 6,070 | 65,000 |
| 2014/03/18 | 6,300 | 6,400 | 6,140 | 6,200 | 56,500 |
| 2014/03/17 | 6,100 | 6,250 | 6,090 | 6,170 | 69,900 |
| 2014/03/14 | 6,150 | 6,240 | 6,120 | 6,140 | 91,600 |
| 2014/03/13 | 6,310 | 6,480 | 6,310 | 6,370 | 40,100 |
| 2014/03/12 | 6,510 | 6,580 | 6,310 | 6,340 | 161,000 |
| 2014/03/11 | 6,930 | 7,170 | 6,590 | 6,660 | 227,500 |
| 2014/03/10 | 6,520 | 6,850 | 6,500 | 6,830 | 164,900 |
| 2014/03/07 | 6,140 | 6,490 | 6,130 | 6,440 | 124,200 |
| 2014/03/06 | 6,180 | 6,200 | 6,030 | 6,130 | 66,800 |
| 2014/03/05 | 6,230 | 6,290 | 6,150 | 6,170 | 77,500 |
| 2014/03/04 | 6,010 | 6,130 | 5,980 | 6,090 | 106,300 |
| 2014/03/03 | 6,300 | 6,300 | 6,080 | 6,180 | 106,900 |
| 2014/02/28 | 6,330 | 6,470 | 6,330 | 6,410 | 68,700 |
| 2014/02/27 | 6,470 | 6,510 | 6,330 | 6,430 | 84,900 |
| 2014/02/26 | 6,610 | 6,640 | 6,480 | 6,480 | 74,800 |
| 2014/02/25 | 6,490 | 6,680 | 6,420 | 6,610 | 149,300 |
| 2014/02/24 | 6,340 | 6,490 | 6,230 | 6,360 | 162,200 |
| 2014/02/21 | 6,530 | 6,650 | 6,220 | 6,390 | 278,900 |
| 2014/02/20 | 6,950 | 7,030 | 6,360 | 6,460 | 402,200 |
| 2014/02/19 | 7,040 | 7,170 | 7,010 | 7,110 | 39,000 |
| 2014/02/18 | 7,010 | 7,230 | 6,910 | 7,160 | 77,400 |
| 2014/02/17 | 7,060 | 7,110 | 6,760 | 7,010 | 107,300 |
| 2014/02/14 | 7,270 | 7,340 | 7,000 | 7,060 | 85,600 |
| 2014/02/13 | 7,500 | 7,500 | 7,150 | 7,190 | 75,000 |
| 2014/02/12 | 7,500 | 7,590 | 7,420 | 7,480 | 66,500 |
| 2014/02/10 | 7,280 | 7,390 | 7,200 | 7,360 | 61,300 |
| 2014/02/07 | 7,260 | 7,290 | 7,090 | 7,160 | 86,100 |
| 2014/02/06 | 6,960 | 7,150 | 6,900 | 7,070 | 112,100 |
| 2014/02/05 | 7,250 | 7,270 | 6,760 | 6,880 | 179,300 |
| 2014/02/04 | 7,010 | 7,300 | 6,840 | 6,870 | 221,200 |
| 2014/02/03 | 8,000 | 8,010 | 7,530 | 7,550 | 223,200 |
| 2014/01/31 | 8,430 | 8,460 | 7,820 | 8,110 | 208,400 |
| 2014/01/30 | 8,090 | 8,440 | 7,950 | 8,280 | 249,600 |
| 2014/01/29 | 8,110 | 8,340 | 8,060 | 8,310 | 108,800 |
| 2014/01/28 | 8,010 | 8,290 | 7,990 | 8,060 | 94,900 |
| 2014/01/27 | 8,000 | 8,070 | 7,920 | 8,000 | 100,300 |
| 2014/01/24 | 8,140 | 8,310 | 8,110 | 8,170 | 86,100 |
| 2014/01/23 | 8,550 | 8,550 | 8,220 | 8,270 | 138,100 |
| 2014/01/22 | 8,150 | 8,500 | 8,060 | 8,460 | 307,400 |
| 2014/01/21 | 7,880 | 8,200 | 7,840 | 8,020 | 216,000 |
| 2014/01/20 | 7,900 | 7,900 | 7,700 | 7,790 | 121,700 |
| 2014/01/17 | 7,850 | 8,000 | 7,770 | 7,910 | 123,600 |
| 2014/01/16 | 8,130 | 8,170 | 7,870 | 7,920 | 151,700 |
| 2014/01/15 | 8,270 | 8,270 | 7,980 | 8,050 | 106,200 |
| 2014/01/14 | 8,260 | 8,350 | 8,050 | 8,100 | 139,800 |
| 2014/01/10 | 8,550 | 8,550 | 8,370 | 8,390 | 86,000 |
| 2014/01/09 | 8,470 | 8,520 | 8,360 | 8,520 | 89,200 |
| 2014/01/08 | 8,450 | 8,510 | 8,330 | 8,420 | 101,500 |
| 2014/01/07 | 8,400 | 8,550 | 8,270 | 8,360 | 155,000 |
| 2014/01/06 | 7,980 | 8,440 | 7,980 | 8,390 | 212,800 |