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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,145 | 4,235 | 4,145 | 4,165 | 20,600 |
| 2020/12/29 | 4,175 | 4,200 | 4,130 | 4,185 | 18,300 |
| 2020/12/28 | 4,150 | 4,170 | 4,065 | 4,170 | 34,300 |
| 2020/12/25 | 4,080 | 4,145 | 4,070 | 4,120 | 14,800 |
| 2020/12/24 | 4,095 | 4,095 | 4,040 | 4,085 | 10,100 |
| 2020/12/23 | 4,105 | 4,105 | 4,005 | 4,040 | 8,300 |
| 2020/12/22 | 4,120 | 4,120 | 4,010 | 4,045 | 14,900 |
| 2020/12/21 | 4,140 | 4,170 | 4,075 | 4,120 | 24,200 |
| 2020/12/18 | 4,130 | 4,170 | 4,100 | 4,165 | 19,100 |
| 2020/12/17 | 4,025 | 4,140 | 4,025 | 4,120 | 23,500 |
| 2020/12/16 | 4,120 | 4,150 | 4,025 | 4,045 | 19,100 |
| 2020/12/15 | 4,080 | 4,155 | 4,030 | 4,050 | 27,800 |
| 2020/12/14 | 4,170 | 4,200 | 4,055 | 4,065 | 19,800 |
| 2020/12/11 | 4,155 | 4,165 | 4,085 | 4,100 | 16,300 |
| 2020/12/10 | 4,210 | 4,230 | 4,130 | 4,160 | 21,600 |
| 2020/12/09 | 4,085 | 4,285 | 4,080 | 4,270 | 51,900 |
| 2020/12/08 | 4,030 | 4,080 | 4,005 | 4,045 | 12,200 |
| 2020/12/07 | 4,060 | 4,065 | 3,965 | 4,040 | 22,200 |
| 2020/12/04 | 4,085 | 4,085 | 4,000 | 4,060 | 20,000 |
| 2020/12/03 | 4,100 | 4,100 | 4,000 | 4,090 | 23,600 |
| 2020/12/02 | 4,160 | 4,160 | 3,980 | 4,105 | 42,100 |
| 2020/12/01 | 4,065 | 4,170 | 4,055 | 4,155 | 26,600 |
| 2020/11/30 | 4,195 | 4,195 | 4,065 | 4,065 | 28,700 |
| 2020/11/27 | 4,110 | 4,190 | 4,095 | 4,165 | 31,300 |
| 2020/11/26 | 4,040 | 4,130 | 4,005 | 4,115 | 44,200 |
| 2020/11/25 | 4,000 | 4,050 | 3,905 | 4,020 | 48,600 |
| 2020/11/24 | 3,980 | 4,000 | 3,880 | 3,960 | 49,300 |
| 2020/11/20 | 3,820 | 3,970 | 3,805 | 3,965 | 49,500 |
| 2020/11/19 | 3,705 | 3,865 | 3,705 | 3,865 | 21,700 |
| 2020/11/18 | 3,730 | 3,785 | 3,685 | 3,740 | 27,900 |
| 2020/11/17 | 3,705 | 3,725 | 3,650 | 3,725 | 12,200 |
| 2020/11/16 | 3,695 | 3,720 | 3,635 | 3,685 | 23,600 |
| 2020/11/13 | 3,665 | 3,670 | 3,630 | 3,670 | 12,200 |
| 2020/11/12 | 3,730 | 3,745 | 3,625 | 3,685 | 18,400 |
| 2020/11/11 | 3,740 | 3,765 | 3,680 | 3,730 | 20,900 |
| 2020/11/10 | 3,760 | 3,760 | 3,645 | 3,670 | 35,400 |
| 2020/11/09 | 3,760 | 3,760 | 3,685 | 3,700 | 20,500 |
| 2020/11/06 | 3,770 | 3,770 | 3,685 | 3,765 | 27,400 |
| 2020/11/05 | 3,770 | 3,790 | 3,710 | 3,770 | 20,000 |
| 2020/11/04 | 3,870 | 3,875 | 3,760 | 3,770 | 22,400 |
| 2020/11/02 | 3,785 | 3,855 | 3,730 | 3,830 | 22,700 |
| 2020/10/30 | 3,805 | 3,825 | 3,720 | 3,810 | 27,100 |
| 2020/10/29 | 3,740 | 3,820 | 3,740 | 3,795 | 19,600 |
| 2020/10/28 | 3,845 | 3,930 | 3,790 | 3,825 | 27,500 |
| 2020/10/27 | 3,880 | 3,970 | 3,780 | 3,970 | 90,900 |
| 2020/10/26 | 3,710 | 3,775 | 3,685 | 3,760 | 15,800 |
| 2020/10/23 | 3,795 | 3,795 | 3,710 | 3,710 | 6,600 |
| 2020/10/22 | 3,765 | 3,765 | 3,725 | 3,765 | 6,200 |
| 2020/10/21 | 3,745 | 3,800 | 3,745 | 3,785 | 8,000 |
| 2020/10/20 | 3,760 | 3,780 | 3,705 | 3,730 | 15,600 |
| 2020/10/19 | 3,790 | 3,810 | 3,735 | 3,760 | 12,300 |
| 2020/10/16 | 3,750 | 3,805 | 3,730 | 3,785 | 18,400 |
| 2020/10/15 | 3,835 | 3,835 | 3,730 | 3,745 | 17,400 |
| 2020/10/14 | 3,775 | 3,835 | 3,760 | 3,835 | 12,800 |
| 2020/10/13 | 3,745 | 3,815 | 3,700 | 3,785 | 18,200 |
| 2020/10/12 | 3,675 | 3,735 | 3,620 | 3,735 | 16,800 |
| 2020/10/09 | 3,710 | 3,710 | 3,650 | 3,675 | 15,000 |
| 2020/10/08 | 3,765 | 3,780 | 3,705 | 3,710 | 13,700 |
| 2020/10/07 | 3,740 | 3,765 | 3,705 | 3,715 | 13,100 |
| 2020/10/06 | 3,765 | 3,780 | 3,705 | 3,750 | 19,200 |
| 2020/10/05 | 3,705 | 3,785 | 3,705 | 3,750 | 38,600 |
| 2020/10/02 | 3,840 | 3,840 | 3,585 | 3,615 | 53,200 |
| 2020/09/30 | 3,970 | 3,970 | 3,785 | 3,795 | 30,500 |
| 2020/09/29 | 3,820 | 3,980 | 3,780 | 3,975 | 46,900 |
| 2020/09/28 | 3,825 | 3,825 | 3,745 | 3,810 | 15,500 |
| 2020/09/25 | 3,805 | 3,805 | 3,720 | 3,795 | 24,600 |
| 2020/09/24 | 3,800 | 3,800 | 3,660 | 3,710 | 19,000 |
| 2020/09/23 | 3,770 | 3,790 | 3,730 | 3,760 | 27,700 |
| 2020/09/18 | 3,760 | 3,825 | 3,735 | 3,805 | 22,600 |
| 2020/09/17 | 3,820 | 3,820 | 3,700 | 3,765 | 17,100 |
| 2020/09/16 | 3,835 | 3,835 | 3,770 | 3,790 | 9,400 |
| 2020/09/15 | 3,810 | 3,855 | 3,765 | 3,790 | 20,400 |
| 2020/09/14 | 3,825 | 3,865 | 3,800 | 3,840 | 19,100 |
| 2020/09/11 | 3,755 | 3,830 | 3,755 | 3,820 | 20,700 |
| 2020/09/10 | 3,790 | 3,810 | 3,755 | 3,775 | 9,400 |
| 2020/09/09 | 3,755 | 3,805 | 3,745 | 3,785 | 18,500 |
| 2020/09/08 | 3,820 | 3,830 | 3,780 | 3,825 | 16,800 |
| 2020/09/07 | 3,860 | 3,880 | 3,760 | 3,815 | 16,800 |
| 2020/09/04 | 3,825 | 3,895 | 3,770 | 3,865 | 22,500 |
| 2020/09/03 | 3,900 | 3,925 | 3,825 | 3,895 | 25,300 |
| 2020/09/02 | 3,840 | 3,855 | 3,750 | 3,840 | 21,900 |
| 2020/09/01 | 3,715 | 3,865 | 3,695 | 3,820 | 50,400 |
| 2020/08/31 | 3,580 | 3,820 | 3,580 | 3,745 | 50,700 |
| 2020/08/28 | 3,590 | 3,700 | 3,540 | 3,560 | 42,100 |
| 2020/08/27 | 3,665 | 3,665 | 3,600 | 3,615 | 20,600 |
| 2020/08/26 | 3,720 | 3,730 | 3,600 | 3,695 | 46,100 |
| 2020/08/25 | 3,855 | 3,890 | 3,715 | 3,750 | 35,100 |
| 2020/08/24 | 3,765 | 3,870 | 3,755 | 3,855 | 39,100 |
| 2020/08/21 | 3,775 | 3,815 | 3,735 | 3,790 | 36,500 |
| 2020/08/20 | 3,800 | 3,830 | 3,760 | 3,790 | 35,900 |
| 2020/08/19 | 3,815 | 3,835 | 3,710 | 3,770 | 52,000 |
| 2020/08/18 | 3,715 | 3,845 | 3,715 | 3,825 | 60,400 |
| 2020/08/17 | 3,650 | 3,720 | 3,615 | 3,715 | 37,800 |
| 2020/08/14 | 3,580 | 3,690 | 3,555 | 3,685 | 49,200 |
| 2020/08/13 | 3,625 | 3,670 | 3,530 | 3,585 | 50,200 |
| 2020/08/12 | 3,540 | 3,665 | 3,520 | 3,625 | 71,700 |
| 2020/08/11 | 3,480 | 3,660 | 3,480 | 3,540 | 75,600 |
| 2020/08/07 | 3,410 | 3,545 | 3,410 | 3,460 | 95,200 |
| 2020/08/06 | 3,155 | 3,380 | 3,130 | 3,365 | 141,700 |
| 2020/08/05 | 3,030 | 3,070 | 3,010 | 3,050 | 28,900 |
| 2020/08/04 | 2,982 | 3,080 | 2,982 | 3,030 | 38,400 |
| 2020/08/03 | 2,870 | 2,988 | 2,867 | 2,933 | 29,700 |
| 2020/07/31 | 3,000 | 3,000 | 2,855 | 2,855 | 38,500 |
| 2020/07/30 | 3,110 | 3,110 | 3,020 | 3,035 | 16,000 |
| 2020/07/29 | 3,100 | 3,100 | 3,040 | 3,050 | 18,800 |
| 2020/07/28 | 3,190 | 3,190 | 3,120 | 3,125 | 11,900 |
| 2020/07/27 | 3,255 | 3,255 | 3,150 | 3,190 | 30,000 |
| 2020/07/22 | 3,375 | 3,375 | 3,265 | 3,265 | 22,700 |
| 2020/07/21 | 3,295 | 3,350 | 3,265 | 3,350 | 41,000 |
| 2020/07/20 | 3,330 | 3,390 | 3,290 | 3,375 | 29,900 |
| 2020/07/17 | 3,285 | 3,315 | 3,255 | 3,300 | 17,800 |
| 2020/07/16 | 3,315 | 3,330 | 3,260 | 3,285 | 25,100 |
| 2020/07/15 | 3,280 | 3,325 | 3,260 | 3,315 | 26,600 |
| 2020/07/14 | 3,295 | 3,295 | 3,205 | 3,210 | 16,100 |
| 2020/07/13 | 3,215 | 3,305 | 3,215 | 3,295 | 23,800 |
| 2020/07/10 | 3,235 | 3,250 | 3,195 | 3,200 | 23,400 |
| 2020/07/09 | 3,325 | 3,325 | 3,210 | 3,230 | 23,700 |
| 2020/07/08 | 3,290 | 3,340 | 3,265 | 3,270 | 26,100 |
| 2020/07/07 | 3,330 | 3,330 | 3,235 | 3,290 | 24,500 |
| 2020/07/06 | 3,240 | 3,320 | 3,225 | 3,285 | 44,400 |
| 2020/07/03 | 3,220 | 3,280 | 3,150 | 3,195 | 28,400 |
| 2020/07/02 | 3,090 | 3,240 | 3,070 | 3,160 | 50,900 |
| 2020/07/01 | 3,125 | 3,125 | 3,030 | 3,035 | 30,200 |
| 2020/06/30 | 3,095 | 3,165 | 3,060 | 3,075 | 41,600 |
| 2020/06/29 | 3,125 | 3,175 | 3,050 | 3,050 | 70,100 |
| 2020/06/26 | 3,235 | 3,240 | 3,110 | 3,120 | 77,000 |
| 2020/06/25 | 3,215 | 3,420 | 3,175 | 3,255 | 312,700 |
| 2020/06/24 | 3,115 | 3,120 | 3,080 | 3,080 | 11,800 |
| 2020/06/23 | 3,095 | 3,120 | 3,035 | 3,085 | 17,900 |
| 2020/06/22 | 3,005 | 3,080 | 3,005 | 3,070 | 10,500 |
| 2020/06/19 | 3,050 | 3,060 | 3,020 | 3,020 | 25,300 |
| 2020/06/18 | 3,035 | 3,060 | 3,000 | 3,045 | 18,900 |
| 2020/06/17 | 3,115 | 3,115 | 3,035 | 3,065 | 21,100 |
| 2020/06/16 | 3,070 | 3,130 | 3,055 | 3,105 | 28,300 |
| 2020/06/15 | 3,060 | 3,065 | 2,955 | 2,963 | 40,900 |
| 2020/06/12 | 2,990 | 3,075 | 2,976 | 3,055 | 38,400 |
| 2020/06/11 | 3,260 | 3,260 | 3,100 | 3,105 | 52,400 |
| 2020/06/10 | 3,265 | 3,270 | 3,225 | 3,250 | 17,600 |
| 2020/06/09 | 3,345 | 3,345 | 3,230 | 3,285 | 49,900 |
| 2020/06/08 | 3,345 | 3,345 | 3,305 | 3,340 | 15,600 |
| 2020/06/05 | 3,300 | 3,325 | 3,265 | 3,310 | 31,000 |
| 2020/06/04 | 3,345 | 3,395 | 3,250 | 3,315 | 51,900 |
| 2020/06/03 | 3,400 | 3,400 | 3,300 | 3,330 | 37,600 |
| 2020/06/02 | 3,230 | 3,350 | 3,215 | 3,340 | 43,900 |
| 2020/06/01 | 3,240 | 3,320 | 3,210 | 3,215 | 29,200 |
| 2020/05/29 | 3,215 | 3,240 | 3,160 | 3,235 | 36,900 |
| 2020/05/28 | 3,220 | 3,250 | 3,140 | 3,215 | 56,300 |
| 2020/05/27 | 3,180 | 3,260 | 3,160 | 3,195 | 40,000 |
| 2020/05/26 | 3,180 | 3,230 | 3,135 | 3,140 | 26,400 |
| 2020/05/25 | 3,110 | 3,140 | 3,030 | 3,140 | 34,000 |
| 2020/05/22 | 3,030 | 3,055 | 2,980 | 2,986 | 44,200 |
| 2020/05/21 | 3,105 | 3,105 | 3,035 | 3,055 | 24,800 |
| 2020/05/20 | 3,120 | 3,120 | 3,055 | 3,090 | 24,700 |
| 2020/05/19 | 3,135 | 3,135 | 3,050 | 3,095 | 27,100 |
| 2020/05/18 | 3,050 | 3,120 | 3,025 | 3,050 | 49,100 |
| 2020/05/15 | 2,951 | 3,020 | 2,900 | 3,015 | 93,700 |
| 2020/05/14 | 3,285 | 3,285 | 3,140 | 3,145 | 33,100 |
| 2020/05/13 | 3,325 | 3,375 | 3,270 | 3,325 | 38,800 |
| 2020/05/12 | 3,435 | 3,435 | 3,320 | 3,355 | 40,400 |
| 2020/05/11 | 3,300 | 3,400 | 3,195 | 3,395 | 63,300 |
| 2020/05/08 | 3,145 | 3,220 | 3,070 | 3,130 | 44,600 |
| 2020/05/07 | 2,990 | 3,180 | 2,970 | 3,075 | 64,900 |
| 2020/05/01 | 3,030 | 3,050 | 2,960 | 2,969 | 33,900 |
| 2020/04/30 | 2,929 | 3,080 | 2,902 | 3,060 | 75,700 |
| 2020/04/28 | 2,867 | 2,867 | 2,807 | 2,840 | 62,500 |
| 2020/04/27 | 2,900 | 2,910 | 2,806 | 2,856 | 37,100 |
| 2020/04/24 | 2,836 | 2,867 | 2,781 | 2,820 | 29,900 |
| 2020/04/23 | 2,821 | 2,890 | 2,816 | 2,834 | 37,600 |
| 2020/04/22 | 2,862 | 2,862 | 2,771 | 2,771 | 20,700 |
| 2020/04/21 | 2,910 | 2,922 | 2,850 | 2,873 | 19,900 |
| 2020/04/20 | 2,947 | 2,965 | 2,929 | 2,950 | 24,500 |
| 2020/04/17 | 2,910 | 2,985 | 2,910 | 2,919 | 37,400 |
| 2020/04/16 | 2,885 | 2,946 | 2,880 | 2,930 | 25,600 |
| 2020/04/15 | 2,963 | 2,963 | 2,886 | 2,894 | 33,400 |
| 2020/04/14 | 2,827 | 2,963 | 2,816 | 2,963 | 46,800 |
| 2020/04/13 | 2,887 | 2,900 | 2,815 | 2,838 | 29,700 |
| 2020/04/10 | 2,893 | 2,935 | 2,800 | 2,891 | 38,200 |
| 2020/04/09 | 2,894 | 2,894 | 2,800 | 2,893 | 42,100 |
| 2020/04/08 | 2,711 | 2,828 | 2,627 | 2,828 | 45,300 |
| 2020/04/07 | 2,705 | 2,755 | 2,625 | 2,710 | 45,700 |
| 2020/04/06 | 2,520 | 2,712 | 2,503 | 2,686 | 39,600 |
| 2020/04/03 | 2,650 | 2,672 | 2,574 | 2,595 | 25,800 |
| 2020/04/02 | 2,705 | 2,730 | 2,608 | 2,616 | 34,500 |
| 2020/04/01 | 2,800 | 2,888 | 2,738 | 2,750 | 27,800 |
| 2020/03/31 | 2,862 | 2,905 | 2,791 | 2,844 | 30,500 |
| 2020/03/30 | 2,936 | 2,936 | 2,800 | 2,908 | 47,400 |
| 2020/03/27 | 3,025 | 3,100 | 2,942 | 3,035 | 62,700 |
| 2020/03/26 | 2,966 | 2,988 | 2,839 | 2,924 | 76,600 |
| 2020/03/25 | 2,900 | 2,966 | 2,801 | 2,926 | 133,100 |
| 2020/03/24 | 2,673 | 2,708 | 2,578 | 2,707 | 101,000 |
| 2020/03/23 | 2,410 | 2,590 | 2,340 | 2,551 | 80,300 |
| 2020/03/19 | 2,490 | 2,528 | 2,300 | 2,310 | 98,500 |
| 2020/03/18 | 2,606 | 2,612 | 2,469 | 2,469 | 74,500 |
| 2020/03/17 | 2,450 | 2,597 | 2,388 | 2,571 | 72,000 |
| 2020/03/16 | 2,550 | 2,599 | 2,488 | 2,499 | 84,300 |
| 2020/03/13 | 2,486 | 2,551 | 2,370 | 2,488 | 87,600 |
| 2020/03/12 | 2,773 | 2,778 | 2,658 | 2,686 | 67,200 |
| 2020/03/11 | 2,885 | 2,951 | 2,834 | 2,842 | 101,300 |
| 2020/03/10 | 2,828 | 2,887 | 2,702 | 2,862 | 101,000 |
| 2020/03/09 | 3,075 | 3,080 | 2,899 | 2,928 | 110,100 |
| 2020/03/06 | 3,290 | 3,315 | 3,155 | 3,165 | 96,100 |
| 2020/03/05 | 3,380 | 3,380 | 3,250 | 3,285 | 69,700 |
| 2020/03/04 | 3,200 | 3,360 | 3,170 | 3,300 | 56,100 |
| 2020/03/03 | 3,375 | 3,400 | 3,230 | 3,240 | 91,700 |
| 2020/03/02 | 3,145 | 3,320 | 3,135 | 3,245 | 141,100 |
| 2020/02/28 | 3,210 | 3,235 | 3,095 | 3,150 | 128,500 |
| 2020/02/27 | 3,505 | 3,505 | 3,330 | 3,330 | 109,700 |
| 2020/02/26 | 3,540 | 3,560 | 3,470 | 3,510 | 85,500 |
| 2020/02/25 | 3,570 | 3,615 | 3,540 | 3,590 | 94,300 |
| 2020/02/21 | 3,870 | 3,870 | 3,720 | 3,735 | 113,500 |
| 2020/02/20 | 4,000 | 4,005 | 3,865 | 3,865 | 95,700 |
| 2020/02/19 | 3,955 | 4,015 | 3,900 | 4,010 | 74,100 |
| 2020/02/18 | 4,020 | 4,020 | 3,920 | 3,925 | 50,900 |
| 2020/02/17 | 4,215 | 4,220 | 4,000 | 4,020 | 80,700 |
| 2020/02/14 | 4,285 | 4,285 | 4,210 | 4,230 | 34,100 |
| 2020/02/13 | 4,310 | 4,350 | 4,270 | 4,270 | 32,100 |
| 2020/02/12 | 4,375 | 4,400 | 4,295 | 4,310 | 34,700 |
| 2020/02/10 | 4,415 | 4,425 | 4,365 | 4,365 | 36,300 |
| 2020/02/07 | 4,490 | 4,580 | 4,380 | 4,405 | 67,600 |
| 2020/02/06 | 4,430 | 4,500 | 4,430 | 4,475 | 73,000 |
| 2020/02/05 | 4,505 | 4,505 | 4,405 | 4,405 | 25,500 |
| 2020/02/04 | 4,445 | 4,455 | 4,365 | 4,410 | 29,200 |
| 2020/02/03 | 4,280 | 4,465 | 4,280 | 4,390 | 45,800 |
| 2020/01/31 | 4,470 | 4,495 | 4,235 | 4,375 | 228,100 |
| 2020/01/30 | 4,850 | 4,880 | 4,785 | 4,840 | 39,100 |
| 2020/01/29 | 4,845 | 4,865 | 4,775 | 4,850 | 23,500 |
| 2020/01/28 | 4,665 | 4,865 | 4,635 | 4,840 | 40,500 |
| 2020/01/27 | 4,670 | 4,710 | 4,635 | 4,685 | 16,100 |
| 2020/01/24 | 4,745 | 4,745 | 4,700 | 4,705 | 11,400 |
| 2020/01/23 | 4,700 | 4,735 | 4,660 | 4,735 | 18,000 |
| 2020/01/22 | 4,695 | 4,740 | 4,680 | 4,695 | 13,600 |
| 2020/01/21 | 4,760 | 4,760 | 4,650 | 4,695 | 16,200 |
| 2020/01/20 | 4,750 | 4,755 | 4,715 | 4,725 | 18,300 |
| 2020/01/17 | 4,715 | 4,720 | 4,685 | 4,720 | 15,700 |
| 2020/01/16 | 4,705 | 4,720 | 4,670 | 4,680 | 17,400 |
| 2020/01/15 | 4,750 | 4,785 | 4,700 | 4,705 | 20,900 |
| 2020/01/14 | 4,765 | 4,830 | 4,765 | 4,765 | 23,000 |
| 2020/01/10 | 4,955 | 4,955 | 4,795 | 4,800 | 36,600 |
| 2020/01/09 | 4,980 | 5,010 | 4,895 | 4,910 | 27,700 |
| 2020/01/08 | 5,020 | 5,020 | 4,930 | 4,955 | 50,100 |
| 2020/01/07 | 4,890 | 5,080 | 4,885 | 5,040 | 110,000 |
| 2020/01/06 | 4,685 | 4,685 | 4,620 | 4,640 | 21,600 |