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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,270 | 4,275 | 4,185 | 4,225 | 17,300 |
| 2015/12/29 | 4,155 | 4,280 | 4,125 | 4,270 | 30,300 |
| 2015/12/28 | 4,130 | 4,180 | 4,125 | 4,165 | 20,800 |
| 2015/12/25 | 4,100 | 4,230 | 4,100 | 4,130 | 34,400 |
| 2015/12/24 | 4,255 | 4,255 | 4,115 | 4,135 | 40,600 |
| 2015/12/22 | 4,150 | 4,255 | 4,145 | 4,235 | 43,800 |
| 2015/12/21 | 4,090 | 4,175 | 4,040 | 4,105 | 67,500 |
| 2015/12/18 | 4,000 | 4,230 | 4,000 | 4,140 | 117,900 |
| 2015/12/17 | 3,990 | 4,035 | 3,910 | 3,930 | 48,500 |
| 2015/12/16 | 4,015 | 4,020 | 3,890 | 3,910 | 31,000 |
| 2015/12/15 | 4,005 | 4,035 | 3,940 | 3,945 | 28,600 |
| 2015/12/14 | 4,015 | 4,035 | 3,970 | 4,035 | 25,700 |
| 2015/12/11 | 4,040 | 4,095 | 4,040 | 4,075 | 43,900 |
| 2015/12/10 | 4,115 | 4,115 | 4,025 | 4,030 | 23,800 |
| 2015/12/09 | 4,200 | 4,200 | 4,095 | 4,120 | 37,200 |
| 2015/12/08 | 4,305 | 4,315 | 4,205 | 4,230 | 27,900 |
| 2015/12/07 | 4,370 | 4,380 | 4,290 | 4,300 | 41,400 |
| 2015/12/04 | 4,300 | 4,345 | 4,280 | 4,310 | 24,100 |
| 2015/12/03 | 4,380 | 4,410 | 4,340 | 4,350 | 23,100 |
| 2015/12/02 | 4,375 | 4,450 | 4,360 | 4,380 | 34,900 |
| 2015/12/01 | 4,390 | 4,490 | 4,355 | 4,375 | 48,200 |
| 2015/11/30 | 4,500 | 4,500 | 4,360 | 4,415 | 40,700 |
| 2015/11/27 | 4,650 | 4,650 | 4,490 | 4,500 | 34,100 |
| 2015/11/26 | 4,660 | 4,675 | 4,645 | 4,650 | 10,200 |
| 2015/11/25 | 4,665 | 4,700 | 4,555 | 4,655 | 25,700 |
| 2015/11/24 | 4,570 | 4,680 | 4,570 | 4,635 | 31,900 |
| 2015/11/20 | 4,555 | 4,615 | 4,550 | 4,605 | 23,800 |
| 2015/11/19 | 4,650 | 4,650 | 4,585 | 4,595 | 27,200 |
| 2015/11/18 | 4,705 | 4,705 | 4,560 | 4,615 | 34,800 |
| 2015/11/17 | 4,675 | 4,705 | 4,650 | 4,655 | 15,900 |
| 2015/11/16 | 4,655 | 4,670 | 4,610 | 4,645 | 20,700 |
| 2015/11/13 | 4,680 | 4,750 | 4,655 | 4,735 | 45,800 |
| 2015/11/12 | 4,690 | 4,715 | 4,630 | 4,715 | 23,100 |
| 2015/11/11 | 4,700 | 4,730 | 4,635 | 4,660 | 30,900 |
| 2015/11/10 | 4,695 | 4,745 | 4,640 | 4,700 | 34,400 |
| 2015/11/09 | 4,545 | 4,720 | 4,545 | 4,695 | 68,600 |
| 2015/11/06 | 4,500 | 4,565 | 4,495 | 4,545 | 55,900 |
| 2015/11/05 | 4,360 | 4,485 | 4,255 | 4,445 | 72,700 |
| 2015/11/04 | 4,440 | 4,570 | 4,440 | 4,500 | 56,300 |
| 2015/11/02 | 4,535 | 4,590 | 4,415 | 4,435 | 47,800 |
| 2015/10/30 | 4,580 | 4,580 | 4,425 | 4,520 | 66,700 |
| 2015/10/29 | 4,400 | 4,600 | 4,370 | 4,530 | 166,800 |
| 2015/10/28 | 4,260 | 4,335 | 4,205 | 4,310 | 38,600 |
| 2015/10/27 | 4,430 | 4,430 | 4,235 | 4,260 | 51,600 |
| 2015/10/26 | 4,275 | 4,420 | 4,270 | 4,400 | 46,300 |
| 2015/10/23 | 4,370 | 4,375 | 4,235 | 4,260 | 53,100 |
| 2015/10/22 | 4,395 | 4,395 | 4,310 | 4,310 | 24,800 |
| 2015/10/21 | 4,380 | 4,385 | 4,330 | 4,375 | 22,000 |
| 2015/10/20 | 4,400 | 4,420 | 4,340 | 4,370 | 16,400 |
| 2015/10/19 | 4,415 | 4,465 | 4,355 | 4,365 | 28,100 |
| 2015/10/16 | 4,485 | 4,525 | 4,380 | 4,385 | 33,000 |
| 2015/10/15 | 4,310 | 4,465 | 4,310 | 4,415 | 24,000 |
| 2015/10/14 | 4,395 | 4,405 | 4,305 | 4,315 | 45,600 |
| 2015/10/13 | 4,430 | 4,560 | 4,360 | 4,435 | 99,900 |
| 2015/10/09 | 4,220 | 4,335 | 4,220 | 4,295 | 38,500 |
| 2015/10/08 | 4,390 | 4,410 | 4,220 | 4,220 | 67,800 |
| 2015/10/07 | 4,530 | 4,530 | 4,405 | 4,470 | 39,500 |
| 2015/10/06 | 4,600 | 4,625 | 4,515 | 4,530 | 39,200 |
| 2015/10/05 | 4,600 | 4,600 | 4,500 | 4,600 | 35,500 |
| 2015/10/02 | 4,600 | 4,655 | 4,525 | 4,580 | 61,300 |
| 2015/10/01 | 4,500 | 4,690 | 4,475 | 4,630 | 144,500 |
| 2015/09/30 | 4,180 | 4,520 | 4,165 | 4,470 | 152,000 |
| 2015/09/29 | 4,175 | 4,230 | 4,050 | 4,120 | 57,000 |
| 2015/09/28 | 4,220 | 4,285 | 4,140 | 4,175 | 49,000 |
| 2015/09/25 | 4,100 | 4,180 | 4,085 | 4,180 | 44,800 |
| 2015/09/24 | 4,090 | 4,140 | 4,025 | 4,035 | 23,900 |
| 2015/09/18 | 4,165 | 4,165 | 4,075 | 4,085 | 20,200 |
| 2015/09/17 | 4,115 | 4,165 | 4,035 | 4,165 | 49,200 |
| 2015/09/16 | 4,150 | 4,175 | 4,075 | 4,100 | 39,700 |
| 2015/09/15 | 3,985 | 4,180 | 3,885 | 4,105 | 73,900 |
| 2015/09/14 | 4,100 | 4,115 | 3,955 | 4,030 | 28,400 |
| 2015/09/11 | 4,120 | 4,135 | 4,055 | 4,095 | 62,500 |
| 2015/09/10 | 3,950 | 3,990 | 3,850 | 3,980 | 36,300 |
| 2015/09/09 | 3,800 | 3,990 | 3,760 | 3,980 | 62,400 |
| 2015/09/08 | 3,705 | 3,770 | 3,620 | 3,645 | 36,100 |
| 2015/09/07 | 3,695 | 3,815 | 3,610 | 3,725 | 47,100 |
| 2015/09/04 | 3,860 | 3,955 | 3,695 | 3,740 | 69,100 |
| 2015/09/03 | 3,940 | 3,995 | 3,890 | 3,900 | 42,400 |
| 2015/09/02 | 3,895 | 4,090 | 3,865 | 3,900 | 100,000 |
| 2015/09/01 | 4,180 | 4,285 | 4,015 | 4,035 | 152,000 |
| 2015/08/31 | 3,960 | 4,180 | 3,920 | 4,135 | 147,000 |
| 2015/08/28 | 3,880 | 3,980 | 3,830 | 3,965 | 79,700 |
| 2015/08/27 | 3,745 | 3,875 | 3,685 | 3,770 | 42,800 |
| 2015/08/26 | 3,555 | 3,695 | 3,555 | 3,675 | 71,100 |
| 2015/08/25 | 3,300 | 3,680 | 3,285 | 3,485 | 96,900 |
| 2015/08/24 | 3,610 | 3,680 | 3,445 | 3,470 | 81,500 |
| 2015/08/21 | 3,690 | 3,795 | 3,690 | 3,745 | 53,300 |
| 2015/08/20 | 3,805 | 3,880 | 3,805 | 3,860 | 24,800 |
| 2015/08/19 | 3,925 | 3,935 | 3,735 | 3,845 | 51,100 |
| 2015/08/18 | 3,950 | 3,960 | 3,925 | 3,940 | 26,800 |
| 2015/08/17 | 3,950 | 4,000 | 3,910 | 3,970 | 62,000 |
| 2015/08/14 | 3,870 | 3,960 | 3,855 | 3,960 | 98,200 |
| 2015/08/13 | 3,835 | 3,890 | 3,830 | 3,870 | 50,700 |
| 2015/08/12 | 3,885 | 3,900 | 3,840 | 3,850 | 40,100 |
| 2015/08/11 | 3,885 | 3,900 | 3,855 | 3,885 | 69,800 |
| 2015/08/10 | 3,825 | 3,865 | 3,810 | 3,855 | 64,400 |
| 2015/08/07 | 3,750 | 3,820 | 3,730 | 3,815 | 58,200 |
| 2015/08/06 | 3,785 | 3,805 | 3,755 | 3,785 | 55,900 |
| 2015/08/05 | 3,680 | 3,820 | 3,680 | 3,775 | 130,100 |
| 2015/08/04 | 3,705 | 3,710 | 3,665 | 3,695 | 44,100 |
| 2015/08/03 | 3,690 | 3,710 | 3,660 | 3,695 | 63,200 |
| 2015/07/31 | 3,645 | 3,675 | 3,550 | 3,660 | 62,700 |
| 2015/07/30 | 3,640 | 3,700 | 3,610 | 3,645 | 106,300 |
| 2015/07/29 | 3,520 | 3,615 | 3,510 | 3,595 | 159,300 |
| 2015/07/28 | 3,300 | 3,460 | 3,290 | 3,430 | 44,900 |
| 2015/07/27 | 3,405 | 3,430 | 3,330 | 3,380 | 28,700 |
| 2015/07/24 | 3,485 | 3,485 | 3,400 | 3,440 | 30,700 |
| 2015/07/23 | 3,480 | 3,500 | 3,450 | 3,490 | 30,500 |
| 2015/07/22 | 3,475 | 3,520 | 3,410 | 3,480 | 88,500 |
| 2015/07/21 | 3,340 | 3,475 | 3,340 | 3,475 | 102,000 |
| 2015/07/17 | 3,275 | 3,325 | 3,240 | 3,300 | 53,800 |
| 2015/07/16 | 3,205 | 3,220 | 3,185 | 3,195 | 13,800 |
| 2015/07/15 | 3,175 | 3,215 | 3,145 | 3,180 | 26,200 |
| 2015/07/14 | 3,175 | 3,220 | 3,130 | 3,175 | 27,900 |
| 2015/07/13 | 3,065 | 3,135 | 3,065 | 3,120 | 16,500 |
| 2015/07/10 | 3,170 | 3,175 | 3,035 | 3,065 | 30,500 |
| 2015/07/09 | 3,015 | 3,080 | 2,850 | 3,075 | 68,000 |
| 2015/07/08 | 3,215 | 3,240 | 3,080 | 3,085 | 32,200 |
| 2015/07/07 | 3,135 | 3,235 | 3,135 | 3,225 | 27,400 |
| 2015/07/06 | 3,205 | 3,225 | 3,120 | 3,135 | 42,100 |
| 2015/07/03 | 3,260 | 3,260 | 3,215 | 3,230 | 14,500 |
| 2015/07/02 | 3,245 | 3,260 | 3,220 | 3,255 | 16,500 |
| 2015/07/01 | 3,250 | 3,260 | 3,220 | 3,225 | 13,300 |
| 2015/06/30 | 3,195 | 3,240 | 3,180 | 3,230 | 29,000 |
| 2015/06/29 | 3,250 | 3,260 | 3,200 | 3,200 | 52,800 |
| 2015/06/26 | 3,330 | 3,370 | 3,300 | 3,340 | 32,200 |
| 2015/06/25 | 3,335 | 3,375 | 3,325 | 3,340 | 22,700 |
| 2015/06/24 | 3,330 | 3,350 | 3,310 | 3,335 | 33,100 |
| 2015/06/23 | 3,300 | 3,320 | 3,280 | 3,310 | 31,300 |
| 2015/06/22 | 3,270 | 3,330 | 3,255 | 3,300 | 32,200 |
| 2015/06/19 | 3,260 | 3,305 | 3,245 | 3,270 | 29,600 |
| 2015/06/18 | 3,290 | 3,305 | 3,240 | 3,250 | 38,700 |
| 2015/06/17 | 3,280 | 3,305 | 3,275 | 3,290 | 41,300 |
| 2015/06/16 | 3,355 | 3,355 | 3,280 | 3,280 | 74,400 |
| 2015/06/15 | 3,360 | 3,390 | 3,340 | 3,355 | 36,400 |
| 2015/06/12 | 3,430 | 3,465 | 3,395 | 3,415 | 25,900 |
| 2015/06/11 | 3,385 | 3,440 | 3,310 | 3,425 | 39,400 |
| 2015/06/10 | 3,470 | 3,470 | 3,320 | 3,340 | 61,700 |
| 2015/06/09 | 3,490 | 3,490 | 3,420 | 3,430 | 43,800 |
| 2015/06/08 | 3,325 | 3,500 | 3,325 | 3,475 | 73,700 |
| 2015/06/05 | 3,315 | 3,340 | 3,290 | 3,320 | 91,400 |
| 2015/06/04 | 3,410 | 3,410 | 3,335 | 3,355 | 70,300 |
| 2015/06/03 | 3,460 | 3,465 | 3,405 | 3,410 | 35,100 |
| 2015/06/02 | 3,470 | 3,475 | 3,405 | 3,460 | 39,500 |
| 2015/06/01 | 3,430 | 3,535 | 3,410 | 3,475 | 80,700 |
| 2015/05/29 | 3,400 | 3,465 | 3,360 | 3,435 | 118,000 |
| 2015/05/28 | 3,515 | 3,515 | 3,420 | 3,440 | 83,100 |
| 2015/05/27 | 3,540 | 3,550 | 3,495 | 3,520 | 63,700 |
| 2015/05/26 | 3,625 | 3,625 | 3,595 | 3,605 | 23,300 |
| 2015/05/25 | 3,590 | 3,635 | 3,570 | 3,590 | 34,500 |
| 2015/05/22 | 3,615 | 3,640 | 3,590 | 3,600 | 22,400 |
| 2015/05/21 | 3,610 | 3,665 | 3,570 | 3,665 | 45,000 |
| 2015/05/20 | 3,620 | 3,665 | 3,600 | 3,640 | 30,200 |
| 2015/05/19 | 3,635 | 3,640 | 3,585 | 3,610 | 28,800 |
| 2015/05/18 | 3,720 | 3,720 | 3,570 | 3,620 | 57,800 |
| 2015/05/15 | 3,700 | 3,715 | 3,600 | 3,690 | 60,200 |
| 2015/05/14 | 3,620 | 3,645 | 3,600 | 3,630 | 29,400 |
| 2015/05/13 | 3,715 | 3,725 | 3,585 | 3,655 | 72,100 |
| 2015/05/12 | 3,805 | 3,805 | 3,715 | 3,745 | 30,300 |
| 2015/05/11 | 3,815 | 3,815 | 3,725 | 3,765 | 36,100 |
| 2015/05/08 | 3,800 | 3,825 | 3,700 | 3,705 | 62,700 |
| 2015/05/07 | 3,625 | 3,780 | 3,625 | 3,750 | 77,000 |
| 2015/05/01 | 3,690 | 3,830 | 3,585 | 3,625 | 113,300 |
| 2015/04/30 | 3,795 | 3,830 | 3,690 | 3,710 | 151,600 |
| 2015/04/28 | 3,545 | 3,895 | 3,545 | 3,795 | 424,100 |
| 2015/04/27 | 3,490 | 3,490 | 3,440 | 3,475 | 23,300 |
| 2015/04/24 | 3,445 | 3,470 | 3,405 | 3,440 | 25,600 |
| 2015/04/23 | 3,520 | 3,520 | 3,425 | 3,460 | 43,500 |
| 2015/04/22 | 3,375 | 3,515 | 3,375 | 3,500 | 99,100 |
| 2015/04/21 | 3,360 | 3,375 | 3,320 | 3,340 | 32,400 |
| 2015/04/20 | 3,350 | 3,430 | 3,300 | 3,380 | 41,100 |
| 2015/04/17 | 3,420 | 3,530 | 3,330 | 3,360 | 99,200 |
| 2015/04/16 | 3,460 | 3,460 | 3,380 | 3,420 | 34,900 |
| 2015/04/15 | 3,480 | 3,500 | 3,410 | 3,460 | 56,400 |
| 2015/04/14 | 3,495 | 3,495 | 3,430 | 3,490 | 68,300 |
| 2015/04/13 | 3,405 | 3,490 | 3,400 | 3,460 | 67,200 |
| 2015/04/10 | 3,430 | 3,435 | 3,360 | 3,405 | 45,900 |
| 2015/04/09 | 3,320 | 3,425 | 3,320 | 3,410 | 71,200 |
| 2015/04/08 | 3,320 | 3,400 | 3,270 | 3,325 | 128,400 |
| 2015/04/07 | 3,150 | 3,330 | 3,150 | 3,320 | 135,600 |
| 2015/04/06 | 3,060 | 3,140 | 3,025 | 3,140 | 39,700 |
| 2015/04/03 | 3,080 | 3,105 | 3,035 | 3,055 | 17,200 |
| 2015/04/02 | 3,090 | 3,150 | 3,085 | 3,105 | 46,800 |
| 2015/04/01 | 3,110 | 3,160 | 3,000 | 3,070 | 92,100 |
| 2015/03/31 | 3,000 | 3,130 | 3,000 | 3,110 | 77,400 |
| 2015/03/30 | 2,935 | 3,010 | 2,917 | 2,968 | 44,100 |
| 2015/03/27 | 2,960 | 3,005 | 2,930 | 2,944 | 47,900 |
| 2015/03/26 | 3,030 | 3,050 | 3,000 | 3,010 | 57,200 |
| 2015/03/25 | 3,050 | 3,080 | 3,035 | 3,060 | 36,400 |
| 2015/03/24 | 3,135 | 3,140 | 3,065 | 3,095 | 31,600 |
| 2015/03/23 | 3,125 | 3,145 | 3,100 | 3,115 | 33,700 |
| 2015/03/20 | 3,110 | 3,135 | 3,095 | 3,120 | 31,600 |
| 2015/03/19 | 3,105 | 3,145 | 3,010 | 3,085 | 86,300 |
| 2015/03/18 | 3,100 | 3,135 | 3,095 | 3,105 | 21,200 |
| 2015/03/17 | 3,190 | 3,190 | 3,080 | 3,090 | 54,300 |
| 2015/03/16 | 3,145 | 3,160 | 3,125 | 3,140 | 45,500 |
| 2015/03/13 | 3,105 | 3,140 | 3,105 | 3,110 | 60,200 |
| 2015/03/12 | 3,075 | 3,110 | 3,065 | 3,095 | 47,600 |
| 2015/03/11 | 3,050 | 3,075 | 3,040 | 3,060 | 47,900 |
| 2015/03/10 | 3,080 | 3,105 | 3,060 | 3,065 | 59,600 |
| 2015/03/09 | 3,120 | 3,180 | 3,080 | 3,095 | 80,900 |
| 2015/03/06 | 3,130 | 3,185 | 3,060 | 3,090 | 50,300 |
| 2015/03/05 | 3,135 | 3,195 | 3,120 | 3,130 | 42,200 |
| 2015/03/04 | 3,200 | 3,215 | 3,130 | 3,170 | 64,700 |
| 2015/03/03 | 3,270 | 3,335 | 3,225 | 3,250 | 64,700 |
| 2015/03/02 | 3,305 | 3,320 | 3,245 | 3,245 | 64,300 |
| 2015/02/27 | 3,355 | 3,385 | 3,315 | 3,340 | 37,100 |
| 2015/02/26 | 3,300 | 3,390 | 3,300 | 3,375 | 64,000 |
| 2015/02/25 | 3,410 | 3,415 | 3,280 | 3,295 | 105,800 |
| 2015/02/24 | 3,425 | 3,470 | 3,405 | 3,440 | 43,400 |
| 2015/02/23 | 3,450 | 3,485 | 3,420 | 3,430 | 34,000 |
| 2015/02/20 | 3,380 | 3,470 | 3,380 | 3,435 | 53,500 |
| 2015/02/19 | 3,495 | 3,500 | 3,385 | 3,410 | 63,900 |
| 2015/02/18 | 3,410 | 3,500 | 3,335 | 3,495 | 119,600 |
| 2015/02/17 | 3,455 | 3,495 | 3,450 | 3,470 | 89,600 |
| 2015/02/16 | 3,375 | 3,455 | 3,365 | 3,440 | 117,400 |
| 2015/02/13 | 3,295 | 3,385 | 3,245 | 3,370 | 94,900 |
| 2015/02/12 | 3,395 | 3,550 | 3,210 | 3,285 | 255,900 |
| 2015/02/10 | 3,050 | 3,325 | 3,050 | 3,300 | 335,200 |
| 2015/02/09 | 2,920 | 3,050 | 2,920 | 3,050 | 127,200 |
| 2015/02/06 | 2,894 | 2,920 | 2,835 | 2,903 | 57,100 |
| 2015/02/05 | 2,895 | 2,908 | 2,828 | 2,889 | 66,600 |
| 2015/02/04 | 2,810 | 2,897 | 2,810 | 2,880 | 101,000 |
| 2015/02/03 | 2,710 | 2,834 | 2,710 | 2,806 | 143,700 |
| 2015/02/02 | 2,630 | 2,719 | 2,616 | 2,707 | 46,900 |
| 2015/01/30 | 2,570 | 2,677 | 2,570 | 2,652 | 83,800 |
| 2015/01/29 | 2,700 | 2,710 | 2,630 | 2,664 | 88,400 |
| 2015/01/28 | 2,670 | 2,736 | 2,635 | 2,732 | 74,200 |
| 2015/01/27 | 2,630 | 2,689 | 2,627 | 2,678 | 52,100 |
| 2015/01/26 | 2,570 | 2,635 | 2,566 | 2,627 | 49,500 |
| 2015/01/23 | 2,570 | 2,595 | 2,555 | 2,591 | 28,000 |
| 2015/01/22 | 2,552 | 2,554 | 2,498 | 2,542 | 32,800 |
| 2015/01/21 | 2,585 | 2,585 | 2,528 | 2,553 | 36,100 |
| 2015/01/20 | 2,512 | 2,570 | 2,508 | 2,563 | 34,500 |
| 2015/01/19 | 2,497 | 2,519 | 2,482 | 2,516 | 31,000 |
| 2015/01/16 | 2,521 | 2,537 | 2,464 | 2,489 | 49,100 |
| 2015/01/15 | 2,561 | 2,600 | 2,545 | 2,548 | 50,000 |
| 2015/01/14 | 2,601 | 2,635 | 2,579 | 2,597 | 33,400 |
| 2015/01/13 | 2,635 | 2,656 | 2,550 | 2,642 | 56,200 |
| 2015/01/09 | 2,555 | 2,685 | 2,550 | 2,656 | 108,600 |
| 2015/01/08 | 2,550 | 2,589 | 2,492 | 2,578 | 87,800 |
| 2015/01/07 | 2,702 | 2,765 | 2,522 | 2,556 | 153,000 |
| 2015/01/06 | 2,650 | 2,767 | 2,646 | 2,710 | 129,900 |
| 2015/01/05 | 2,574 | 2,720 | 2,574 | 2,693 | 116,800 |