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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,435 | 4,530 | 4,415 | 4,515 | 38,600 |
| 2016/12/29 | 4,500 | 4,515 | 4,415 | 4,450 | 53,500 |
| 2016/12/28 | 4,390 | 4,535 | 4,390 | 4,535 | 47,900 |
| 2016/12/27 | 4,480 | 4,480 | 4,390 | 4,410 | 68,800 |
| 2016/12/26 | 4,510 | 4,510 | 4,430 | 4,450 | 40,400 |
| 2016/12/22 | 4,455 | 4,540 | 4,450 | 4,515 | 43,400 |
| 2016/12/21 | 4,695 | 4,705 | 4,475 | 4,490 | 144,200 |
| 2016/12/20 | 4,410 | 4,680 | 4,390 | 4,625 | 197,200 |
| 2016/12/19 | 4,350 | 4,435 | 4,350 | 4,380 | 54,600 |
| 2016/12/16 | 4,335 | 4,385 | 4,335 | 4,360 | 83,900 |
| 2016/12/15 | 4,425 | 4,445 | 4,330 | 4,380 | 68,100 |
| 2016/12/14 | 4,470 | 4,495 | 4,420 | 4,425 | 77,400 |
| 2016/12/13 | 4,425 | 4,515 | 4,405 | 4,420 | 131,300 |
| 2016/12/12 | 4,210 | 4,375 | 4,195 | 4,355 | 114,600 |
| 2016/12/09 | 4,160 | 4,215 | 4,095 | 4,200 | 91,900 |
| 2016/12/08 | 4,250 | 4,280 | 4,160 | 4,195 | 67,000 |
| 2016/12/07 | 4,200 | 4,230 | 4,175 | 4,220 | 45,000 |
| 2016/12/06 | 4,225 | 4,235 | 4,160 | 4,200 | 65,200 |
| 2016/12/05 | 4,200 | 4,290 | 4,180 | 4,230 | 76,500 |
| 2016/12/02 | 4,305 | 4,305 | 4,155 | 4,195 | 107,900 |
| 2016/12/01 | 4,310 | 4,405 | 4,295 | 4,310 | 80,900 |
| 2016/11/30 | 4,380 | 4,380 | 4,250 | 4,270 | 77,300 |
| 2016/11/29 | 4,300 | 4,420 | 4,300 | 4,350 | 97,600 |
| 2016/11/28 | 4,215 | 4,335 | 4,205 | 4,325 | 69,000 |
| 2016/11/25 | 4,195 | 4,220 | 4,185 | 4,215 | 40,000 |
| 2016/11/24 | 4,260 | 4,270 | 4,185 | 4,195 | 52,900 |
| 2016/11/22 | 4,210 | 4,250 | 4,170 | 4,240 | 57,000 |
| 2016/11/21 | 4,205 | 4,215 | 4,180 | 4,200 | 36,900 |
| 2016/11/18 | 4,265 | 4,265 | 4,150 | 4,185 | 77,900 |
| 2016/11/17 | 4,190 | 4,300 | 4,170 | 4,265 | 60,000 |
| 2016/11/16 | 4,200 | 4,250 | 4,175 | 4,225 | 44,300 |
| 2016/11/15 | 4,125 | 4,170 | 4,065 | 4,155 | 67,500 |
| 2016/11/14 | 4,110 | 4,170 | 4,105 | 4,125 | 69,000 |
| 2016/11/11 | 4,340 | 4,365 | 4,090 | 4,105 | 94,500 |
| 2016/11/10 | 4,205 | 4,285 | 4,155 | 4,220 | 97,700 |
| 2016/11/09 | 4,280 | 4,290 | 3,990 | 4,070 | 144,100 |
| 2016/11/08 | 4,410 | 4,410 | 4,255 | 4,265 | 71,600 |
| 2016/11/07 | 4,280 | 4,460 | 4,280 | 4,445 | 90,400 |
| 2016/11/04 | 4,335 | 4,350 | 4,235 | 4,300 | 87,200 |
| 2016/11/02 | 4,505 | 4,510 | 4,295 | 4,335 | 172,900 |
| 2016/11/01 | 4,690 | 4,690 | 4,515 | 4,580 | 148,500 |
| 2016/10/31 | 4,780 | 4,870 | 4,725 | 4,740 | 134,400 |
| 2016/10/28 | 5,030 | 5,130 | 4,755 | 4,780 | 507,000 |
| 2016/10/27 | 5,500 | 5,510 | 5,420 | 5,430 | 29,500 |
| 2016/10/26 | 5,420 | 5,500 | 5,420 | 5,480 | 29,200 |
| 2016/10/25 | 5,500 | 5,570 | 5,440 | 5,460 | 55,400 |
| 2016/10/24 | 5,290 | 5,440 | 5,260 | 5,440 | 41,700 |
| 2016/10/21 | 5,450 | 5,460 | 5,310 | 5,330 | 47,900 |
| 2016/10/20 | 5,570 | 5,570 | 5,420 | 5,440 | 43,900 |
| 2016/10/19 | 5,450 | 5,510 | 5,430 | 5,500 | 35,800 |
| 2016/10/18 | 5,380 | 5,450 | 5,360 | 5,430 | 24,900 |
| 2016/10/17 | 5,410 | 5,450 | 5,370 | 5,410 | 24,500 |
| 2016/10/14 | 5,400 | 5,460 | 5,350 | 5,410 | 40,600 |
| 2016/10/13 | 5,480 | 5,540 | 5,390 | 5,440 | 51,300 |
| 2016/10/12 | 5,430 | 5,630 | 5,410 | 5,480 | 139,400 |
| 2016/10/11 | 5,580 | 5,650 | 5,410 | 5,430 | 132,400 |
| 2016/10/07 | 5,670 | 5,740 | 5,580 | 5,670 | 78,100 |
| 2016/10/06 | 5,850 | 5,850 | 5,640 | 5,750 | 76,700 |
| 2016/10/05 | 5,890 | 5,970 | 5,820 | 5,860 | 49,800 |
| 2016/10/04 | 5,920 | 5,970 | 5,840 | 5,940 | 60,100 |
| 2016/10/03 | 6,060 | 6,100 | 5,890 | 5,940 | 59,000 |
| 2016/09/30 | 6,220 | 6,250 | 5,990 | 6,060 | 64,200 |
| 2016/09/29 | 6,260 | 6,350 | 6,140 | 6,300 | 77,900 |
| 2016/09/28 | 6,170 | 6,250 | 6,080 | 6,220 | 43,900 |
| 2016/09/27 | 6,060 | 6,180 | 5,970 | 6,160 | 47,000 |
| 2016/09/26 | 6,060 | 6,180 | 5,940 | 6,130 | 61,600 |
| 2016/09/23 | 5,840 | 6,010 | 5,730 | 5,990 | 54,700 |
| 2016/09/21 | 5,820 | 5,870 | 5,690 | 5,840 | 40,100 |
| 2016/09/20 | 5,480 | 5,790 | 5,480 | 5,760 | 57,500 |
| 2016/09/16 | 5,500 | 5,560 | 5,460 | 5,460 | 38,100 |
| 2016/09/15 | 5,500 | 5,550 | 5,420 | 5,480 | 39,800 |
| 2016/09/14 | 5,680 | 5,690 | 5,560 | 5,560 | 33,100 |
| 2016/09/13 | 5,690 | 5,770 | 5,650 | 5,750 | 33,000 |
| 2016/09/12 | 5,890 | 5,920 | 5,720 | 5,750 | 38,400 |
| 2016/09/09 | 6,050 | 6,130 | 5,940 | 5,940 | 58,800 |
| 2016/09/08 | 5,930 | 6,170 | 5,910 | 6,060 | 115,000 |
| 2016/09/07 | 5,630 | 5,890 | 5,580 | 5,880 | 54,400 |
| 2016/09/06 | 5,480 | 5,680 | 5,480 | 5,650 | 24,300 |
| 2016/09/05 | 5,680 | 5,690 | 5,490 | 5,510 | 43,000 |
| 2016/09/02 | 5,500 | 5,650 | 5,480 | 5,630 | 44,700 |
| 2016/09/01 | 5,560 | 5,560 | 5,400 | 5,440 | 30,900 |
| 2016/08/31 | 5,620 | 5,650 | 5,470 | 5,520 | 52,900 |
| 2016/08/30 | 5,510 | 5,600 | 5,460 | 5,560 | 39,300 |
| 2016/08/29 | 5,660 | 5,700 | 5,520 | 5,540 | 56,100 |
| 2016/08/26 | 5,430 | 5,700 | 5,380 | 5,600 | 88,700 |
| 2016/08/25 | 5,410 | 5,420 | 5,280 | 5,370 | 45,100 |
| 2016/08/24 | 5,410 | 5,510 | 5,410 | 5,460 | 31,700 |
| 2016/08/23 | 5,320 | 5,450 | 5,310 | 5,410 | 38,500 |
| 2016/08/22 | 5,410 | 5,540 | 5,400 | 5,420 | 31,800 |
| 2016/08/19 | 5,350 | 5,500 | 5,300 | 5,480 | 66,600 |
| 2016/08/18 | 5,540 | 5,540 | 5,230 | 5,430 | 124,900 |
| 2016/08/17 | 5,760 | 5,780 | 5,570 | 5,610 | 67,100 |
| 2016/08/16 | 5,830 | 5,900 | 5,740 | 5,760 | 46,200 |
| 2016/08/15 | 5,870 | 5,990 | 5,800 | 5,830 | 50,100 |
| 2016/08/12 | 5,720 | 5,930 | 5,690 | 5,890 | 62,200 |
| 2016/08/10 | 5,620 | 5,880 | 5,580 | 5,790 | 105,800 |
| 2016/08/09 | 5,700 | 5,780 | 5,560 | 5,650 | 84,300 |
| 2016/08/08 | 5,980 | 5,990 | 5,570 | 5,720 | 132,600 |
| 2016/08/05 | 6,000 | 6,170 | 5,980 | 6,060 | 116,800 |
| 2016/08/04 | 6,240 | 6,240 | 5,870 | 5,970 | 126,200 |
| 2016/08/03 | 6,540 | 6,540 | 6,110 | 6,140 | 139,500 |
| 2016/08/02 | 6,790 | 6,800 | 6,580 | 6,620 | 73,700 |
| 2016/08/01 | 6,820 | 6,850 | 6,710 | 6,790 | 68,900 |
| 2016/07/29 | 7,070 | 7,120 | 6,800 | 6,960 | 77,900 |
| 2016/07/28 | 7,720 | 7,900 | 7,060 | 7,140 | 178,800 |
| 2016/07/27 | 7,810 | 7,950 | 7,720 | 7,870 | 55,600 |
| 2016/07/26 | 7,910 | 8,030 | 7,710 | 7,910 | 48,500 |
| 2016/07/25 | 7,810 | 8,030 | 7,760 | 7,960 | 67,600 |
| 2016/07/22 | 7,720 | 7,770 | 7,600 | 7,690 | 49,000 |
| 2016/07/21 | 7,980 | 7,980 | 7,740 | 7,770 | 66,400 |
| 2016/07/20 | 7,820 | 8,000 | 7,760 | 7,980 | 74,200 |
| 2016/07/19 | 7,770 | 8,030 | 7,710 | 7,870 | 81,200 |
| 2016/07/15 | 8,000 | 8,090 | 7,760 | 7,860 | 71,900 |
| 2016/07/14 | 7,960 | 8,160 | 7,910 | 8,010 | 41,600 |
| 2016/07/13 | 8,250 | 8,280 | 7,960 | 8,010 | 65,300 |
| 2016/07/12 | 8,200 | 8,350 | 8,100 | 8,110 | 103,900 |
| 2016/07/11 | 7,850 | 8,090 | 7,850 | 7,980 | 123,300 |
| 2016/07/08 | 7,840 | 7,900 | 7,690 | 7,690 | 55,300 |
| 2016/07/07 | 7,800 | 7,930 | 7,670 | 7,910 | 135,000 |
| 2016/07/06 | 7,560 | 7,770 | 7,500 | 7,570 | 57,800 |
| 2016/07/05 | 7,730 | 7,760 | 7,620 | 7,650 | 36,000 |
| 2016/07/04 | 7,550 | 7,750 | 7,550 | 7,740 | 84,700 |
| 2016/07/01 | 7,070 | 7,460 | 7,070 | 7,460 | 99,400 |
| 2016/06/30 | 7,280 | 7,280 | 6,970 | 7,080 | 118,900 |
| 2016/06/29 | 7,160 | 7,350 | 7,060 | 7,200 | 67,700 |
| 2016/06/28 | 6,900 | 7,160 | 6,820 | 7,090 | 90,000 |
| 2016/06/27 | 6,850 | 6,990 | 6,770 | 6,900 | 93,000 |
| 2016/06/24 | 7,380 | 7,540 | 6,630 | 6,820 | 173,700 |
| 2016/06/23 | 7,370 | 7,380 | 7,210 | 7,350 | 80,300 |
| 2016/06/22 | 7,330 | 7,440 | 7,260 | 7,290 | 89,600 |
| 2016/06/21 | 7,150 | 7,340 | 7,080 | 7,290 | 82,500 |
| 2016/06/20 | 7,020 | 7,230 | 7,010 | 7,150 | 54,500 |
| 2016/06/17 | 6,990 | 7,110 | 6,800 | 6,890 | 64,600 |
| 2016/06/16 | 7,200 | 7,200 | 6,900 | 6,960 | 76,500 |
| 2016/06/15 | 6,960 | 7,230 | 6,960 | 7,160 | 87,200 |
| 2016/06/14 | 7,160 | 7,210 | 6,880 | 7,000 | 100,100 |
| 2016/06/13 | 7,010 | 7,270 | 6,980 | 7,150 | 83,400 |
| 2016/06/10 | 7,290 | 7,320 | 7,100 | 7,140 | 67,100 |
| 2016/06/09 | 7,210 | 7,400 | 7,110 | 7,220 | 135,400 |
| 2016/06/08 | 6,720 | 7,240 | 6,670 | 7,200 | 227,800 |
| 2016/06/07 | 6,530 | 6,680 | 6,380 | 6,680 | 85,700 |
| 2016/06/06 | 6,290 | 6,500 | 6,290 | 6,430 | 65,800 |
| 2016/06/03 | 6,380 | 6,480 | 6,280 | 6,330 | 70,000 |
| 2016/06/02 | 6,520 | 6,650 | 6,280 | 6,350 | 97,100 |
| 2016/06/01 | 6,540 | 6,830 | 6,540 | 6,590 | 106,600 |
| 2016/05/31 | 6,400 | 6,650 | 6,330 | 6,600 | 197,700 |
| 2016/05/30 | 6,220 | 6,480 | 6,170 | 6,400 | 110,900 |
| 2016/05/27 | 6,440 | 6,500 | 6,210 | 6,240 | 129,400 |
| 2016/05/26 | 6,510 | 6,600 | 6,240 | 6,540 | 213,800 |
| 2016/05/25 | 6,920 | 6,950 | 6,520 | 6,570 | 152,800 |
| 2016/05/24 | 7,080 | 7,110 | 6,840 | 6,890 | 110,500 |
| 2016/05/23 | 6,980 | 7,250 | 6,910 | 7,220 | 130,300 |
| 2016/05/20 | 7,380 | 7,460 | 7,040 | 7,120 | 154,300 |
| 2016/05/19 | 7,250 | 7,500 | 7,180 | 7,470 | 73,300 |
| 2016/05/18 | 7,590 | 7,650 | 7,160 | 7,250 | 106,900 |
| 2016/05/17 | 7,280 | 7,620 | 7,240 | 7,600 | 114,100 |
| 2016/05/16 | 7,540 | 7,570 | 7,250 | 7,270 | 129,900 |
| 2016/05/13 | 7,540 | 7,620 | 7,280 | 7,530 | 134,500 |
| 2016/05/12 | 7,700 | 7,920 | 7,610 | 7,660 | 109,300 |
| 2016/05/11 | 7,390 | 7,950 | 7,250 | 7,820 | 257,600 |
| 2016/05/10 | 7,390 | 7,540 | 7,240 | 7,490 | 140,600 |
| 2016/05/09 | 7,570 | 7,570 | 7,070 | 7,320 | 186,800 |
| 2016/05/06 | 7,390 | 7,640 | 7,360 | 7,630 | 247,300 |
| 2016/05/02 | 7,350 | 7,400 | 6,980 | 7,200 | 169,100 |
| 2016/04/28 | 6,860 | 7,490 | 6,860 | 7,460 | 498,500 |
| 2016/04/27 | 6,110 | 6,890 | 6,100 | 6,830 | 338,600 |
| 2016/04/26 | 6,300 | 6,480 | 5,930 | 6,200 | 267,300 |
| 2016/04/25 | 5,800 | 5,810 | 5,670 | 5,710 | 36,500 |
| 2016/04/22 | 5,860 | 5,920 | 5,720 | 5,810 | 50,600 |
| 2016/04/21 | 5,900 | 5,950 | 5,870 | 5,940 | 33,500 |
| 2016/04/20 | 5,750 | 5,980 | 5,740 | 5,900 | 75,900 |
| 2016/04/19 | 5,770 | 5,770 | 5,630 | 5,740 | 25,600 |
| 2016/04/18 | 5,680 | 5,680 | 5,520 | 5,580 | 24,800 |
| 2016/04/15 | 5,570 | 5,780 | 5,570 | 5,750 | 54,400 |
| 2016/04/14 | 5,530 | 5,570 | 5,440 | 5,540 | 42,200 |
| 2016/04/13 | 5,500 | 5,550 | 5,430 | 5,500 | 66,200 |
| 2016/04/12 | 5,670 | 5,790 | 5,530 | 5,540 | 65,000 |
| 2016/04/11 | 5,380 | 5,730 | 5,380 | 5,700 | 78,200 |
| 2016/04/08 | 5,220 | 5,550 | 5,170 | 5,480 | 49,100 |
| 2016/04/07 | 5,120 | 5,270 | 5,100 | 5,250 | 43,500 |
| 2016/04/06 | 5,210 | 5,240 | 5,070 | 5,110 | 44,100 |
| 2016/04/05 | 5,280 | 5,370 | 5,250 | 5,300 | 51,000 |
| 2016/04/04 | 5,310 | 5,390 | 5,290 | 5,360 | 64,900 |
| 2016/04/01 | 5,250 | 5,320 | 5,160 | 5,220 | 78,000 |
| 2016/03/31 | 5,410 | 5,430 | 5,220 | 5,220 | 52,300 |
| 2016/03/30 | 5,370 | 5,460 | 5,340 | 5,350 | 65,200 |
| 2016/03/29 | 5,440 | 5,450 | 5,330 | 5,380 | 69,900 |
| 2016/03/28 | 5,540 | 5,730 | 5,400 | 5,460 | 69,200 |
| 2016/03/25 | 5,410 | 5,620 | 5,410 | 5,510 | 67,200 |
| 2016/03/24 | 5,520 | 5,520 | 5,350 | 5,430 | 82,900 |
| 2016/03/23 | 5,650 | 5,770 | 5,550 | 5,560 | 54,100 |
| 2016/03/22 | 5,900 | 6,000 | 5,610 | 5,700 | 91,000 |
| 2016/03/18 | 5,600 | 5,850 | 5,580 | 5,810 | 121,900 |
| 2016/03/17 | 5,590 | 5,680 | 5,460 | 5,530 | 78,700 |
| 2016/03/16 | 5,680 | 5,780 | 5,560 | 5,690 | 96,500 |
| 2016/03/15 | 5,350 | 5,740 | 5,350 | 5,720 | 198,500 |
| 2016/03/14 | 5,000 | 5,400 | 5,000 | 5,330 | 176,700 |
| 2016/03/11 | 4,640 | 4,890 | 4,630 | 4,885 | 115,400 |
| 2016/03/10 | 4,580 | 4,645 | 4,550 | 4,625 | 20,200 |
| 2016/03/09 | 4,540 | 4,590 | 4,500 | 4,520 | 15,300 |
| 2016/03/08 | 4,595 | 4,640 | 4,520 | 4,610 | 23,900 |
| 2016/03/07 | 4,665 | 4,680 | 4,605 | 4,620 | 23,700 |
| 2016/03/04 | 4,655 | 4,700 | 4,645 | 4,700 | 25,700 |
| 2016/03/03 | 4,595 | 4,670 | 4,575 | 4,655 | 18,100 |
| 2016/03/02 | 4,685 | 4,685 | 4,535 | 4,615 | 35,400 |
| 2016/03/01 | 4,390 | 4,640 | 4,390 | 4,605 | 57,400 |
| 2016/02/29 | 4,400 | 4,510 | 4,400 | 4,425 | 26,400 |
| 2016/02/26 | 4,525 | 4,540 | 4,355 | 4,395 | 32,200 |
| 2016/02/25 | 4,440 | 4,525 | 4,420 | 4,495 | 46,800 |
| 2016/02/24 | 4,340 | 4,440 | 4,310 | 4,425 | 33,700 |
| 2016/02/23 | 4,400 | 4,420 | 4,320 | 4,345 | 29,300 |
| 2016/02/22 | 4,190 | 4,365 | 4,190 | 4,335 | 17,000 |
| 2016/02/19 | 4,170 | 4,235 | 4,150 | 4,225 | 16,800 |
| 2016/02/18 | 4,105 | 4,245 | 4,105 | 4,235 | 19,600 |
| 2016/02/17 | 4,115 | 4,205 | 4,000 | 4,085 | 18,600 |
| 2016/02/16 | 4,100 | 4,270 | 4,100 | 4,115 | 36,100 |
| 2016/02/15 | 4,060 | 4,195 | 4,035 | 4,175 | 31,800 |
| 2016/02/12 | 4,000 | 4,105 | 3,860 | 3,980 | 58,300 |
| 2016/02/10 | 4,400 | 4,400 | 4,205 | 4,335 | 60,400 |
| 2016/02/09 | 4,465 | 4,465 | 4,250 | 4,320 | 37,700 |
| 2016/02/08 | 4,365 | 4,500 | 4,335 | 4,485 | 25,400 |
| 2016/02/05 | 4,340 | 4,450 | 4,315 | 4,415 | 37,700 |
| 2016/02/04 | 4,415 | 4,515 | 4,370 | 4,390 | 35,900 |
| 2016/02/03 | 4,400 | 4,530 | 4,350 | 4,515 | 62,400 |
| 2016/02/02 | 4,485 | 4,585 | 4,380 | 4,425 | 97,500 |
| 2016/02/01 | 4,185 | 4,375 | 4,170 | 4,350 | 34,800 |
| 2016/01/29 | 3,985 | 4,200 | 3,950 | 4,125 | 55,200 |
| 2016/01/28 | 3,995 | 4,095 | 3,925 | 4,045 | 17,900 |
| 2016/01/27 | 4,020 | 4,020 | 3,960 | 4,020 | 14,300 |
| 2016/01/26 | 3,955 | 3,995 | 3,895 | 3,900 | 20,900 |
| 2016/01/25 | 4,065 | 4,075 | 3,975 | 4,060 | 24,900 |
| 2016/01/22 | 3,875 | 3,940 | 3,710 | 3,925 | 35,800 |
| 2016/01/21 | 3,790 | 3,925 | 3,665 | 3,675 | 44,500 |
| 2016/01/20 | 4,035 | 4,060 | 3,840 | 3,850 | 30,100 |
| 2016/01/19 | 3,970 | 4,015 | 3,930 | 4,000 | 21,000 |
| 2016/01/18 | 3,910 | 4,020 | 3,860 | 4,000 | 23,100 |
| 2016/01/15 | 4,240 | 4,270 | 4,025 | 4,050 | 29,500 |
| 2016/01/14 | 4,170 | 4,195 | 4,075 | 4,170 | 37,700 |
| 2016/01/13 | 4,140 | 4,300 | 4,140 | 4,300 | 30,800 |
| 2016/01/12 | 4,195 | 4,230 | 4,050 | 4,095 | 49,300 |
| 2016/01/08 | 4,185 | 4,290 | 4,180 | 4,235 | 34,600 |
| 2016/01/07 | 4,305 | 4,305 | 4,185 | 4,230 | 32,600 |
| 2016/01/06 | 4,310 | 4,315 | 4,175 | 4,310 | 73,900 |
| 2016/01/05 | 4,100 | 4,150 | 4,060 | 4,125 | 36,900 |
| 2016/01/04 | 4,200 | 4,220 | 4,110 | 4,110 | 21,200 |