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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,140 | 5,180 | 5,110 | 5,120 | 11,200 |
| 2017/12/28 | 5,180 | 5,180 | 5,120 | 5,140 | 17,200 |
| 2017/12/27 | 5,110 | 5,180 | 5,080 | 5,170 | 26,300 |
| 2017/12/26 | 5,100 | 5,110 | 5,040 | 5,040 | 17,500 |
| 2017/12/25 | 5,100 | 5,130 | 5,080 | 5,110 | 13,000 |
| 2017/12/22 | 5,020 | 5,170 | 5,020 | 5,130 | 42,000 |
| 2017/12/21 | 5,030 | 5,110 | 5,030 | 5,080 | 24,800 |
| 2017/12/20 | 5,040 | 5,100 | 5,040 | 5,050 | 17,600 |
| 2017/12/19 | 5,130 | 5,130 | 5,030 | 5,040 | 25,800 |
| 2017/12/18 | 5,030 | 5,140 | 4,990 | 5,120 | 84,200 |
| 2017/12/15 | 5,010 | 5,110 | 4,960 | 4,960 | 193,500 |
| 2017/12/14 | 5,250 | 5,280 | 5,030 | 5,030 | 166,900 |
| 2017/12/13 | 5,420 | 5,470 | 5,340 | 5,370 | 39,800 |
| 2017/12/12 | 5,550 | 5,550 | 5,310 | 5,330 | 34,200 |
| 2017/12/11 | 5,450 | 5,500 | 5,400 | 5,500 | 29,600 |
| 2017/12/08 | 5,340 | 5,470 | 5,340 | 5,410 | 21,400 |
| 2017/12/07 | 5,350 | 5,390 | 5,330 | 5,370 | 17,900 |
| 2017/12/06 | 5,320 | 5,420 | 5,250 | 5,270 | 30,500 |
| 2017/12/05 | 5,490 | 5,490 | 5,350 | 5,380 | 32,900 |
| 2017/12/04 | 5,550 | 5,640 | 5,550 | 5,560 | 32,900 |
| 2017/12/01 | 5,540 | 5,640 | 5,540 | 5,550 | 34,000 |
| 2017/11/30 | 5,470 | 5,550 | 5,440 | 5,540 | 71,100 |
| 2017/11/29 | 5,280 | 5,470 | 5,280 | 5,430 | 47,300 |
| 2017/11/28 | 5,300 | 5,300 | 5,220 | 5,290 | 19,700 |
| 2017/11/27 | 5,200 | 5,340 | 5,200 | 5,300 | 52,800 |
| 2017/11/24 | 5,090 | 5,180 | 5,090 | 5,160 | 32,100 |
| 2017/11/22 | 5,160 | 5,170 | 5,090 | 5,160 | 34,000 |
| 2017/11/21 | 5,100 | 5,170 | 5,070 | 5,120 | 28,100 |
| 2017/11/20 | 5,040 | 5,140 | 5,000 | 5,110 | 56,100 |
| 2017/11/17 | 4,975 | 5,080 | 4,960 | 5,020 | 55,600 |
| 2017/11/16 | 4,860 | 4,970 | 4,830 | 4,935 | 41,900 |
| 2017/11/15 | 4,800 | 4,885 | 4,790 | 4,845 | 33,600 |
| 2017/11/14 | 4,735 | 4,900 | 4,735 | 4,825 | 42,800 |
| 2017/11/13 | 4,850 | 4,850 | 4,755 | 4,780 | 29,500 |
| 2017/11/10 | 4,905 | 4,930 | 4,870 | 4,880 | 17,000 |
| 2017/11/09 | 4,875 | 5,010 | 4,860 | 4,955 | 78,600 |
| 2017/11/08 | 4,855 | 4,910 | 4,840 | 4,890 | 29,900 |
| 2017/11/07 | 4,830 | 4,925 | 4,825 | 4,900 | 58,500 |
| 2017/11/06 | 4,700 | 4,870 | 4,700 | 4,830 | 63,800 |
| 2017/11/02 | 4,580 | 4,735 | 4,565 | 4,700 | 81,900 |
| 2017/11/01 | 4,405 | 4,560 | 4,405 | 4,555 | 86,500 |
| 2017/10/31 | 4,395 | 4,440 | 4,365 | 4,425 | 67,200 |
| 2017/10/30 | 4,525 | 4,535 | 4,320 | 4,385 | 266,400 |
| 2017/10/27 | 4,335 | 4,615 | 4,315 | 4,520 | 364,600 |
| 2017/10/26 | 4,905 | 4,945 | 4,875 | 4,895 | 32,700 |
| 2017/10/25 | 4,950 | 4,985 | 4,850 | 4,855 | 28,900 |
| 2017/10/24 | 4,860 | 4,935 | 4,845 | 4,930 | 21,500 |
| 2017/10/23 | 4,845 | 4,870 | 4,800 | 4,855 | 26,200 |
| 2017/10/20 | 4,770 | 4,885 | 4,770 | 4,845 | 34,600 |
| 2017/10/19 | 4,775 | 4,815 | 4,760 | 4,775 | 19,700 |
| 2017/10/18 | 4,765 | 4,810 | 4,765 | 4,780 | 14,100 |
| 2017/10/17 | 4,770 | 4,790 | 4,765 | 4,775 | 21,700 |
| 2017/10/16 | 4,800 | 4,835 | 4,770 | 4,770 | 21,100 |
| 2017/10/13 | 4,800 | 4,825 | 4,770 | 4,785 | 28,900 |
| 2017/10/12 | 4,790 | 4,885 | 4,790 | 4,800 | 32,100 |
| 2017/10/11 | 4,760 | 4,850 | 4,760 | 4,785 | 20,500 |
| 2017/10/10 | 4,755 | 4,790 | 4,735 | 4,785 | 28,100 |
| 2017/10/06 | 4,790 | 4,790 | 4,760 | 4,775 | 17,300 |
| 2017/10/05 | 4,770 | 4,785 | 4,765 | 4,770 | 34,600 |
| 2017/10/04 | 4,760 | 4,795 | 4,760 | 4,775 | 26,200 |
| 2017/10/03 | 4,860 | 4,885 | 4,760 | 4,785 | 45,900 |
| 2017/10/02 | 4,980 | 5,010 | 4,800 | 4,835 | 63,100 |
| 2017/09/29 | 5,060 | 5,060 | 4,930 | 4,945 | 44,000 |
| 2017/09/28 | 5,080 | 5,090 | 5,040 | 5,070 | 24,100 |
| 2017/09/27 | 5,000 | 5,080 | 4,975 | 5,080 | 50,500 |
| 2017/09/26 | 4,910 | 4,995 | 4,880 | 4,980 | 56,400 |
| 2017/09/25 | 4,910 | 4,910 | 4,840 | 4,885 | 23,500 |
| 2017/09/22 | 4,910 | 4,950 | 4,775 | 4,840 | 57,500 |
| 2017/09/21 | 4,710 | 4,900 | 4,710 | 4,860 | 124,900 |
| 2017/09/20 | 4,625 | 4,715 | 4,625 | 4,650 | 24,000 |
| 2017/09/19 | 4,680 | 4,710 | 4,635 | 4,665 | 35,500 |
| 2017/09/15 | 4,530 | 4,680 | 4,500 | 4,640 | 40,400 |
| 2017/09/14 | 4,650 | 4,660 | 4,550 | 4,550 | 17,700 |
| 2017/09/13 | 4,645 | 4,660 | 4,625 | 4,635 | 26,500 |
| 2017/09/12 | 4,590 | 4,675 | 4,590 | 4,645 | 29,200 |
| 2017/09/11 | 4,515 | 4,590 | 4,515 | 4,580 | 21,300 |
| 2017/09/08 | 4,455 | 4,520 | 4,450 | 4,490 | 29,300 |
| 2017/09/07 | 4,455 | 4,500 | 4,415 | 4,485 | 38,100 |
| 2017/09/06 | 4,325 | 4,460 | 4,275 | 4,415 | 47,200 |
| 2017/09/05 | 4,525 | 4,550 | 4,385 | 4,395 | 47,000 |
| 2017/09/04 | 4,630 | 4,630 | 4,450 | 4,470 | 52,600 |
| 2017/09/01 | 4,600 | 4,640 | 4,580 | 4,630 | 37,800 |
| 2017/08/31 | 4,610 | 4,615 | 4,580 | 4,605 | 15,500 |
| 2017/08/30 | 4,570 | 4,605 | 4,565 | 4,600 | 23,800 |
| 2017/08/29 | 4,535 | 4,570 | 4,460 | 4,560 | 31,000 |
| 2017/08/28 | 4,595 | 4,625 | 4,535 | 4,535 | 25,800 |
| 2017/08/25 | 4,490 | 4,615 | 4,485 | 4,600 | 51,500 |
| 2017/08/24 | 4,440 | 4,525 | 4,425 | 4,495 | 33,000 |
| 2017/08/23 | 4,415 | 4,450 | 4,385 | 4,435 | 28,700 |
| 2017/08/22 | 4,475 | 4,485 | 4,405 | 4,405 | 24,800 |
| 2017/08/21 | 4,490 | 4,510 | 4,475 | 4,480 | 13,800 |
| 2017/08/18 | 4,500 | 4,510 | 4,460 | 4,465 | 21,000 |
| 2017/08/17 | 4,525 | 4,540 | 4,505 | 4,515 | 20,300 |
| 2017/08/16 | 4,570 | 4,570 | 4,515 | 4,550 | 16,700 |
| 2017/08/15 | 4,520 | 4,580 | 4,520 | 4,570 | 27,100 |
| 2017/08/14 | 4,495 | 4,495 | 4,405 | 4,480 | 35,000 |
| 2017/08/10 | 4,560 | 4,595 | 4,515 | 4,535 | 23,900 |
| 2017/08/09 | 4,605 | 4,615 | 4,540 | 4,555 | 28,500 |
| 2017/08/08 | 4,695 | 4,695 | 4,635 | 4,660 | 19,600 |
| 2017/08/07 | 4,690 | 4,710 | 4,670 | 4,675 | 32,200 |
| 2017/08/04 | 4,600 | 4,675 | 4,570 | 4,660 | 53,500 |
| 2017/08/03 | 4,525 | 4,620 | 4,480 | 4,620 | 66,400 |
| 2017/08/02 | 4,525 | 4,565 | 4,485 | 4,520 | 34,600 |
| 2017/08/01 | 4,575 | 4,610 | 4,490 | 4,520 | 51,500 |
| 2017/07/31 | 4,405 | 4,635 | 4,405 | 4,590 | 124,400 |
| 2017/07/28 | 4,440 | 4,445 | 4,290 | 4,410 | 188,900 |
| 2017/07/27 | 4,540 | 4,610 | 4,510 | 4,600 | 51,500 |
| 2017/07/26 | 4,610 | 4,610 | 4,555 | 4,580 | 36,700 |
| 2017/07/25 | 4,590 | 4,605 | 4,565 | 4,585 | 59,300 |
| 2017/07/24 | 4,490 | 4,575 | 4,475 | 4,570 | 63,600 |
| 2017/07/21 | 4,465 | 4,515 | 4,440 | 4,510 | 32,900 |
| 2017/07/20 | 4,400 | 4,470 | 4,395 | 4,465 | 45,500 |
| 2017/07/19 | 4,370 | 4,455 | 4,365 | 4,405 | 42,000 |
| 2017/07/18 | 4,440 | 4,440 | 4,340 | 4,410 | 45,600 |
| 2017/07/14 | 4,460 | 4,475 | 4,435 | 4,470 | 33,300 |
| 2017/07/13 | 4,430 | 4,485 | 4,430 | 4,455 | 51,500 |
| 2017/07/12 | 4,455 | 4,470 | 4,400 | 4,420 | 46,200 |
| 2017/07/11 | 4,380 | 4,430 | 4,360 | 4,430 | 40,800 |
| 2017/07/10 | 4,280 | 4,370 | 4,280 | 4,350 | 31,700 |
| 2017/07/07 | 4,235 | 4,290 | 4,235 | 4,255 | 30,900 |
| 2017/07/06 | 4,350 | 4,350 | 4,200 | 4,305 | 65,000 |
| 2017/07/05 | 4,460 | 4,460 | 4,320 | 4,370 | 102,600 |
| 2017/07/04 | 4,565 | 4,565 | 4,470 | 4,490 | 71,900 |
| 2017/07/03 | 4,600 | 4,600 | 4,535 | 4,535 | 56,500 |
| 2017/06/30 | 4,510 | 4,590 | 4,510 | 4,580 | 63,100 |
| 2017/06/29 | 4,530 | 4,580 | 4,510 | 4,580 | 57,700 |
| 2017/06/28 | 4,560 | 4,580 | 4,510 | 4,510 | 61,400 |
| 2017/06/27 | 4,550 | 4,575 | 4,515 | 4,535 | 60,000 |
| 2017/06/26 | 4,500 | 4,575 | 4,495 | 4,520 | 68,300 |
| 2017/06/23 | 4,490 | 4,500 | 4,455 | 4,490 | 71,000 |
| 2017/06/22 | 4,415 | 4,510 | 4,415 | 4,445 | 110,700 |
| 2017/06/21 | 4,390 | 4,485 | 4,380 | 4,435 | 80,600 |
| 2017/06/20 | 4,385 | 4,460 | 4,385 | 4,425 | 98,100 |
| 2017/06/19 | 4,250 | 4,375 | 4,235 | 4,365 | 64,500 |
| 2017/06/16 | 4,350 | 4,355 | 4,265 | 4,265 | 69,400 |
| 2017/06/15 | 4,300 | 4,365 | 4,290 | 4,305 | 38,700 |
| 2017/06/14 | 4,395 | 4,405 | 4,325 | 4,325 | 60,400 |
| 2017/06/13 | 4,280 | 4,395 | 4,255 | 4,355 | 80,100 |
| 2017/06/12 | 4,245 | 4,300 | 4,205 | 4,285 | 66,300 |
| 2017/06/09 | 4,220 | 4,245 | 4,175 | 4,220 | 43,100 |
| 2017/06/08 | 4,275 | 4,275 | 4,220 | 4,225 | 43,800 |
| 2017/06/07 | 4,235 | 4,285 | 4,195 | 4,280 | 51,800 |
| 2017/06/06 | 4,300 | 4,315 | 4,195 | 4,245 | 77,500 |
| 2017/06/05 | 4,205 | 4,285 | 4,175 | 4,275 | 62,500 |
| 2017/06/02 | 4,175 | 4,230 | 4,175 | 4,225 | 65,200 |
| 2017/06/01 | 4,110 | 4,160 | 4,110 | 4,160 | 50,000 |
| 2017/05/31 | 4,085 | 4,140 | 4,055 | 4,110 | 56,600 |
| 2017/05/30 | 4,130 | 4,135 | 4,070 | 4,085 | 30,200 |
| 2017/05/29 | 4,115 | 4,145 | 4,075 | 4,125 | 50,400 |
| 2017/05/26 | 4,125 | 4,125 | 4,095 | 4,110 | 36,100 |
| 2017/05/25 | 4,095 | 4,155 | 4,085 | 4,125 | 72,600 |
| 2017/05/24 | 4,035 | 4,115 | 4,030 | 4,055 | 57,800 |
| 2017/05/23 | 4,000 | 4,030 | 3,985 | 4,015 | 27,800 |
| 2017/05/22 | 3,905 | 4,005 | 3,900 | 3,965 | 61,800 |
| 2017/05/19 | 3,920 | 3,935 | 3,885 | 3,905 | 48,500 |
| 2017/05/18 | 3,930 | 3,940 | 3,850 | 3,930 | 95,100 |
| 2017/05/17 | 4,025 | 4,115 | 4,010 | 4,040 | 89,700 |
| 2017/05/16 | 4,075 | 4,090 | 4,000 | 4,025 | 72,100 |
| 2017/05/15 | 4,040 | 4,095 | 3,985 | 4,085 | 81,100 |
| 2017/05/12 | 4,050 | 4,080 | 4,000 | 4,070 | 59,700 |
| 2017/05/11 | 3,880 | 4,085 | 3,875 | 4,065 | 144,400 |
| 2017/05/10 | 3,850 | 3,910 | 3,825 | 3,885 | 52,300 |
| 2017/05/09 | 3,810 | 3,870 | 3,795 | 3,815 | 51,800 |
| 2017/05/08 | 3,780 | 3,835 | 3,775 | 3,795 | 72,900 |
| 2017/05/02 | 3,715 | 3,785 | 3,705 | 3,755 | 42,700 |
| 2017/05/01 | 3,725 | 3,750 | 3,700 | 3,730 | 43,600 |
| 2017/04/28 | 3,750 | 3,865 | 3,715 | 3,725 | 115,500 |
| 2017/04/27 | 3,790 | 3,870 | 3,775 | 3,865 | 40,200 |
| 2017/04/26 | 3,865 | 3,865 | 3,775 | 3,810 | 33,700 |
| 2017/04/25 | 3,860 | 3,875 | 3,815 | 3,825 | 26,500 |
| 2017/04/24 | 3,750 | 3,865 | 3,750 | 3,820 | 69,700 |
| 2017/04/21 | 3,690 | 3,715 | 3,670 | 3,700 | 37,600 |
| 2017/04/20 | 3,670 | 3,675 | 3,615 | 3,660 | 47,800 |
| 2017/04/19 | 3,740 | 3,775 | 3,680 | 3,680 | 38,600 |
| 2017/04/18 | 3,730 | 3,760 | 3,710 | 3,735 | 34,700 |
| 2017/04/17 | 3,540 | 3,675 | 3,540 | 3,675 | 38,800 |
| 2017/04/14 | 3,570 | 3,580 | 3,525 | 3,535 | 40,600 |
| 2017/04/13 | 3,605 | 3,615 | 3,525 | 3,600 | 71,800 |
| 2017/04/12 | 3,690 | 3,690 | 3,620 | 3,650 | 40,600 |
| 2017/04/11 | 3,745 | 3,755 | 3,690 | 3,700 | 35,300 |
| 2017/04/10 | 3,720 | 3,775 | 3,720 | 3,745 | 27,100 |
| 2017/04/07 | 3,710 | 3,770 | 3,690 | 3,740 | 62,900 |
| 2017/04/06 | 3,740 | 3,775 | 3,695 | 3,695 | 65,800 |
| 2017/04/05 | 3,780 | 3,840 | 3,755 | 3,785 | 38,400 |
| 2017/04/04 | 3,910 | 3,910 | 3,780 | 3,810 | 56,700 |
| 2017/04/03 | 3,750 | 3,950 | 3,740 | 3,850 | 116,300 |
| 2017/03/31 | 3,790 | 3,810 | 3,720 | 3,720 | 44,400 |
| 2017/03/30 | 3,845 | 3,845 | 3,760 | 3,775 | 34,000 |
| 2017/03/29 | 3,870 | 3,870 | 3,830 | 3,840 | 30,700 |
| 2017/03/28 | 3,810 | 3,890 | 3,810 | 3,885 | 47,600 |
| 2017/03/27 | 3,875 | 3,885 | 3,815 | 3,845 | 35,400 |
| 2017/03/24 | 3,865 | 3,915 | 3,860 | 3,895 | 24,200 |
| 2017/03/23 | 3,915 | 3,925 | 3,855 | 3,880 | 64,500 |
| 2017/03/22 | 3,960 | 3,960 | 3,930 | 3,930 | 50,900 |
| 2017/03/21 | 4,000 | 4,000 | 3,965 | 3,985 | 33,300 |
| 2017/03/17 | 3,995 | 4,020 | 3,995 | 4,015 | 13,900 |
| 2017/03/16 | 3,985 | 4,020 | 3,980 | 4,010 | 15,700 |
| 2017/03/15 | 4,025 | 4,025 | 3,985 | 3,995 | 21,100 |
| 2017/03/14 | 4,030 | 4,035 | 3,990 | 4,025 | 34,900 |
| 2017/03/13 | 4,075 | 4,090 | 4,030 | 4,035 | 26,800 |
| 2017/03/10 | 4,100 | 4,100 | 4,060 | 4,075 | 26,800 |
| 2017/03/09 | 3,990 | 4,070 | 3,975 | 4,055 | 70,800 |
| 2017/03/08 | 4,060 | 4,060 | 3,960 | 3,975 | 72,000 |
| 2017/03/07 | 4,070 | 4,145 | 4,050 | 4,050 | 45,100 |
| 2017/03/06 | 4,060 | 4,110 | 4,055 | 4,065 | 18,900 |
| 2017/03/03 | 4,080 | 4,105 | 4,060 | 4,060 | 39,900 |
| 2017/03/02 | 3,980 | 4,135 | 3,960 | 4,110 | 146,100 |
| 2017/03/01 | 4,005 | 4,030 | 3,950 | 3,960 | 65,400 |
| 2017/02/28 | 3,990 | 4,045 | 3,960 | 4,005 | 47,700 |
| 2017/02/27 | 4,005 | 4,035 | 3,990 | 4,015 | 76,000 |
| 2017/02/24 | 4,030 | 4,060 | 4,015 | 4,040 | 25,500 |
| 2017/02/23 | 4,015 | 4,050 | 3,980 | 4,020 | 83,700 |
| 2017/02/22 | 4,100 | 4,110 | 4,020 | 4,025 | 42,500 |
| 2017/02/21 | 4,055 | 4,090 | 4,040 | 4,085 | 23,600 |
| 2017/02/20 | 4,040 | 4,055 | 4,010 | 4,040 | 23,300 |
| 2017/02/17 | 4,005 | 4,050 | 4,005 | 4,040 | 17,700 |
| 2017/02/16 | 4,015 | 4,045 | 3,990 | 4,040 | 29,600 |
| 2017/02/15 | 4,075 | 4,120 | 4,000 | 4,025 | 47,000 |
| 2017/02/14 | 4,175 | 4,220 | 4,040 | 4,055 | 77,200 |
| 2017/02/13 | 4,020 | 4,255 | 4,005 | 4,165 | 206,000 |
| 2017/02/10 | 3,980 | 3,980 | 3,925 | 3,960 | 57,200 |
| 2017/02/09 | 3,915 | 3,990 | 3,910 | 3,950 | 60,100 |
| 2017/02/08 | 3,900 | 3,950 | 3,830 | 3,950 | 110,500 |
| 2017/02/07 | 3,975 | 3,985 | 3,900 | 3,920 | 77,800 |
| 2017/02/06 | 3,980 | 3,985 | 3,940 | 3,985 | 65,100 |
| 2017/02/03 | 3,970 | 4,030 | 3,950 | 3,965 | 67,700 |
| 2017/02/02 | 3,900 | 4,035 | 3,900 | 3,965 | 84,100 |
| 2017/02/01 | 3,985 | 4,045 | 3,860 | 3,910 | 244,000 |
| 2017/01/31 | 4,150 | 4,165 | 4,010 | 4,030 | 322,000 |
| 2017/01/30 | 4,220 | 4,360 | 4,220 | 4,345 | 67,900 |
| 2017/01/27 | 4,215 | 4,225 | 4,165 | 4,210 | 67,600 |
| 2017/01/26 | 4,245 | 4,260 | 4,205 | 4,220 | 60,100 |
| 2017/01/25 | 4,205 | 4,235 | 4,135 | 4,190 | 66,800 |
| 2017/01/24 | 4,235 | 4,235 | 4,155 | 4,185 | 56,900 |
| 2017/01/23 | 4,240 | 4,260 | 4,180 | 4,235 | 58,600 |
| 2017/01/20 | 4,345 | 4,345 | 4,220 | 4,270 | 89,300 |
| 2017/01/19 | 4,375 | 4,410 | 4,340 | 4,350 | 52,400 |
| 2017/01/18 | 4,365 | 4,370 | 4,320 | 4,355 | 56,400 |
| 2017/01/17 | 4,490 | 4,505 | 4,410 | 4,435 | 58,100 |
| 2017/01/16 | 4,565 | 4,590 | 4,470 | 4,505 | 60,400 |
| 2017/01/13 | 4,595 | 4,620 | 4,525 | 4,600 | 71,900 |
| 2017/01/12 | 4,725 | 4,750 | 4,620 | 4,640 | 67,700 |
| 2017/01/11 | 4,760 | 4,780 | 4,705 | 4,715 | 53,200 |
| 2017/01/10 | 4,850 | 4,870 | 4,655 | 4,695 | 121,300 |
| 2017/01/06 | 4,750 | 4,910 | 4,675 | 4,850 | 139,800 |
| 2017/01/05 | 4,575 | 4,805 | 4,530 | 4,790 | 191,700 |
| 2017/01/04 | 4,580 | 4,590 | 4,475 | 4,520 | 58,600 |