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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,994 | 3,020 | 2,990 | 3,020 | 12,200 |
| 2023/12/28 | 2,942 | 2,995 | 2,942 | 2,994 | 14,600 |
| 2023/12/27 | 2,961 | 2,970 | 2,938 | 2,964 | 18,300 |
| 2023/12/26 | 2,950 | 2,968 | 2,943 | 2,961 | 10,200 |
| 2023/12/25 | 2,979 | 2,979 | 2,938 | 2,950 | 9,100 |
| 2023/12/22 | 2,987 | 3,000 | 2,939 | 2,959 | 19,100 |
| 2023/12/21 | 3,020 | 3,020 | 2,968 | 2,977 | 18,700 |
| 2023/12/20 | 3,045 | 3,075 | 3,035 | 3,050 | 9,100 |
| 2023/12/19 | 3,080 | 3,080 | 3,025 | 3,055 | 7,100 |
| 2023/12/18 | 3,070 | 3,070 | 3,015 | 3,035 | 12,700 |
| 2023/12/15 | 3,055 | 3,090 | 3,055 | 3,060 | 7,400 |
| 2023/12/14 | 3,115 | 3,115 | 3,060 | 3,090 | 10,000 |
| 2023/12/13 | 3,115 | 3,135 | 3,090 | 3,115 | 7,300 |
| 2023/12/12 | 3,120 | 3,190 | 3,100 | 3,115 | 13,100 |
| 2023/12/11 | 3,125 | 3,135 | 3,090 | 3,110 | 9,000 |
| 2023/12/08 | 3,130 | 3,190 | 3,120 | 3,125 | 16,600 |
| 2023/12/07 | 3,190 | 3,200 | 3,125 | 3,135 | 18,800 |
| 2023/12/06 | 3,120 | 3,215 | 3,120 | 3,200 | 14,200 |
| 2023/12/05 | 3,175 | 3,175 | 3,120 | 3,120 | 6,600 |
| 2023/12/04 | 3,200 | 3,210 | 3,145 | 3,175 | 15,300 |
| 2023/12/01 | 3,105 | 3,205 | 3,105 | 3,195 | 30,500 |
| 2023/11/30 | 3,050 | 3,105 | 3,050 | 3,105 | 8,800 |
| 2023/11/29 | 3,070 | 3,070 | 3,040 | 3,050 | 8,200 |
| 2023/11/28 | 3,045 | 3,085 | 3,040 | 3,085 | 7,800 |
| 2023/11/27 | 3,060 | 3,105 | 3,035 | 3,040 | 7,500 |
| 2023/11/24 | 3,110 | 3,120 | 3,070 | 3,070 | 9,300 |
| 2023/11/22 | 3,170 | 3,170 | 3,100 | 3,115 | 13,500 |
| 2023/11/21 | 3,025 | 3,195 | 3,005 | 3,195 | 63,500 |
| 2023/11/20 | 3,050 | 3,095 | 3,020 | 3,025 | 19,000 |
| 2023/11/17 | 2,980 | 3,020 | 2,975 | 3,020 | 10,800 |
| 2023/11/16 | 3,045 | 3,045 | 2,997 | 3,000 | 12,700 |
| 2023/11/15 | 3,045 | 3,075 | 3,020 | 3,075 | 11,900 |
| 2023/11/14 | 3,035 | 3,080 | 3,020 | 3,020 | 13,500 |
| 2023/11/13 | 3,100 | 3,100 | 3,030 | 3,030 | 12,100 |
| 2023/11/10 | 3,030 | 3,090 | 3,000 | 3,080 | 22,300 |
| 2023/11/09 | 3,100 | 3,225 | 3,015 | 3,055 | 91,400 |
| 2023/11/08 | 2,903 | 2,910 | 2,862 | 2,878 | 15,400 |
| 2023/11/07 | 2,940 | 2,959 | 2,901 | 2,901 | 15,400 |
| 2023/11/06 | 2,950 | 2,966 | 2,938 | 2,962 | 13,100 |
| 2023/11/02 | 2,927 | 2,934 | 2,920 | 2,931 | 8,000 |
| 2023/11/01 | 2,948 | 2,948 | 2,911 | 2,927 | 9,400 |
| 2023/10/31 | 2,873 | 2,930 | 2,852 | 2,930 | 14,100 |
| 2023/10/30 | 2,917 | 2,917 | 2,868 | 2,873 | 10,700 |
| 2023/10/27 | 2,861 | 2,918 | 2,861 | 2,918 | 8,600 |
| 2023/10/26 | 2,890 | 2,911 | 2,851 | 2,859 | 15,400 |
| 2023/10/25 | 3,010 | 3,010 | 2,905 | 2,905 | 15,500 |
| 2023/10/24 | 2,967 | 3,010 | 2,915 | 2,969 | 20,100 |
| 2023/10/23 | 2,900 | 2,964 | 2,900 | 2,951 | 16,700 |
| 2023/10/20 | 2,925 | 2,939 | 2,900 | 2,915 | 7,400 |
| 2023/10/19 | 2,938 | 2,965 | 2,920 | 2,925 | 8,000 |
| 2023/10/18 | 2,964 | 2,971 | 2,935 | 2,951 | 8,900 |
| 2023/10/17 | 2,981 | 3,015 | 2,969 | 2,970 | 15,000 |
| 2023/10/16 | 2,990 | 3,025 | 2,976 | 2,981 | 10,400 |
| 2023/10/13 | 2,998 | 3,055 | 2,989 | 3,010 | 16,900 |
| 2023/10/12 | 3,035 | 3,035 | 2,965 | 2,989 | 15,900 |
| 2023/10/11 | 3,025 | 3,080 | 3,025 | 3,055 | 17,800 |
| 2023/10/10 | 2,971 | 3,035 | 2,935 | 3,025 | 20,300 |
| 2023/10/06 | 2,900 | 2,952 | 2,900 | 2,921 | 11,300 |
| 2023/10/05 | 2,887 | 2,921 | 2,887 | 2,916 | 12,500 |
| 2023/10/04 | 2,900 | 2,968 | 2,880 | 2,887 | 24,900 |
| 2023/10/03 | 2,958 | 2,982 | 2,900 | 2,903 | 15,700 |
| 2023/10/02 | 3,045 | 3,060 | 2,964 | 2,964 | 26,400 |
| 2023/09/29 | 3,000 | 3,060 | 3,000 | 3,045 | 25,700 |
| 2023/09/28 | 3,035 | 3,035 | 2,996 | 3,000 | 16,400 |
| 2023/09/27 | 3,020 | 3,070 | 2,995 | 3,070 | 13,500 |
| 2023/09/26 | 3,085 | 3,085 | 3,030 | 3,035 | 11,100 |
| 2023/09/25 | 3,150 | 3,150 | 3,070 | 3,085 | 13,700 |
| 2023/09/22 | 3,075 | 3,135 | 3,060 | 3,120 | 21,400 |
| 2023/09/21 | 3,040 | 3,110 | 3,025 | 3,065 | 25,400 |
| 2023/09/20 | 3,080 | 3,095 | 3,030 | 3,035 | 12,800 |
| 2023/09/19 | 3,125 | 3,140 | 3,075 | 3,115 | 13,500 |
| 2023/09/15 | 3,050 | 3,145 | 3,040 | 3,110 | 33,700 |
| 2023/09/14 | 3,080 | 3,080 | 3,015 | 3,030 | 13,400 |
| 2023/09/13 | 3,030 | 3,075 | 3,030 | 3,055 | 11,200 |
| 2023/09/12 | 3,040 | 3,080 | 3,015 | 3,025 | 14,900 |
| 2023/09/11 | 3,105 | 3,105 | 3,000 | 3,005 | 11,300 |
| 2023/09/08 | 3,070 | 3,150 | 3,070 | 3,100 | 26,300 |
| 2023/09/07 | 3,110 | 3,130 | 3,100 | 3,100 | 19,700 |
| 2023/09/06 | 3,145 | 3,165 | 3,115 | 3,140 | 16,900 |
| 2023/09/05 | 3,140 | 3,150 | 3,110 | 3,145 | 12,500 |
| 2023/09/04 | 3,100 | 3,140 | 3,085 | 3,140 | 20,800 |
| 2023/09/01 | 3,075 | 3,095 | 3,005 | 3,060 | 15,300 |
| 2023/08/31 | 3,020 | 3,090 | 3,020 | 3,055 | 22,000 |
| 2023/08/30 | 3,025 | 3,025 | 2,993 | 3,005 | 14,100 |
| 2023/08/29 | 2,979 | 3,020 | 2,975 | 3,000 | 17,700 |
| 2023/08/28 | 2,932 | 2,955 | 2,908 | 2,954 | 24,900 |
| 2023/08/25 | 2,870 | 2,902 | 2,860 | 2,893 | 11,700 |
| 2023/08/24 | 2,850 | 2,882 | 2,833 | 2,871 | 13,800 |
| 2023/08/23 | 2,833 | 2,856 | 2,818 | 2,852 | 10,500 |
| 2023/08/22 | 2,886 | 2,888 | 2,829 | 2,829 | 13,800 |
| 2023/08/21 | 2,854 | 2,880 | 2,842 | 2,853 | 10,900 |
| 2023/08/18 | 2,837 | 2,867 | 2,820 | 2,842 | 10,300 |
| 2023/08/17 | 2,895 | 2,895 | 2,824 | 2,858 | 18,500 |
| 2023/08/16 | 2,941 | 2,941 | 2,876 | 2,876 | 21,100 |
| 2023/08/15 | 2,965 | 2,971 | 2,925 | 2,941 | 23,900 |
| 2023/08/14 | 3,045 | 3,065 | 2,979 | 2,979 | 21,800 |
| 2023/08/10 | 3,025 | 3,055 | 3,005 | 3,035 | 14,900 |
| 2023/08/09 | 3,030 | 3,065 | 3,025 | 3,035 | 27,300 |
| 2023/08/08 | 3,145 | 3,170 | 3,075 | 3,100 | 22,000 |
| 2023/08/07 | 3,145 | 3,145 | 3,105 | 3,145 | 14,200 |
| 2023/08/04 | 3,160 | 3,175 | 3,120 | 3,155 | 13,900 |
| 2023/08/03 | 3,235 | 3,235 | 3,165 | 3,170 | 13,300 |
| 2023/08/02 | 3,295 | 3,295 | 3,240 | 3,255 | 11,700 |
| 2023/08/01 | 3,235 | 3,295 | 3,235 | 3,295 | 7,900 |
| 2023/07/31 | 3,245 | 3,265 | 3,230 | 3,250 | 8,700 |
| 2023/07/28 | 3,235 | 3,250 | 3,165 | 3,195 | 19,100 |
| 2023/07/27 | 3,225 | 3,270 | 3,180 | 3,270 | 25,600 |
| 2023/07/26 | 3,220 | 3,230 | 3,205 | 3,220 | 10,700 |
| 2023/07/25 | 3,305 | 3,305 | 3,215 | 3,220 | 21,100 |
| 2023/07/24 | 3,285 | 3,285 | 3,240 | 3,280 | 20,900 |
| 2023/07/21 | 3,310 | 3,310 | 3,240 | 3,250 | 20,200 |
| 2023/07/20 | 3,300 | 3,320 | 3,270 | 3,310 | 15,500 |
| 2023/07/19 | 3,285 | 3,320 | 3,280 | 3,320 | 12,100 |
| 2023/07/18 | 3,315 | 3,355 | 3,265 | 3,285 | 21,300 |
| 2023/07/14 | 3,395 | 3,395 | 3,350 | 3,350 | 10,500 |
| 2023/07/13 | 3,385 | 3,395 | 3,340 | 3,380 | 21,800 |
| 2023/07/12 | 3,300 | 3,380 | 3,285 | 3,370 | 27,800 |
| 2023/07/11 | 3,255 | 3,305 | 3,250 | 3,280 | 22,500 |
| 2023/07/10 | 3,310 | 3,310 | 3,235 | 3,250 | 17,300 |
| 2023/07/07 | 3,300 | 3,345 | 3,280 | 3,315 | 26,000 |
| 2023/07/06 | 3,370 | 3,420 | 3,325 | 3,330 | 23,200 |
| 2023/07/05 | 3,390 | 3,440 | 3,355 | 3,405 | 30,500 |
| 2023/07/04 | 3,450 | 3,515 | 3,415 | 3,420 | 37,000 |
| 2023/07/03 | 3,490 | 3,560 | 3,410 | 3,460 | 76,000 |
| 2023/06/30 | 3,400 | 3,470 | 3,340 | 3,465 | 97,400 |
| 2023/06/29 | 3,215 | 3,380 | 3,205 | 3,375 | 113,900 |
| 2023/06/28 | 3,020 | 3,240 | 3,020 | 3,215 | 101,900 |
| 2023/06/27 | 2,978 | 3,005 | 2,967 | 3,005 | 10,600 |
| 2023/06/26 | 2,985 | 2,999 | 2,937 | 2,977 | 17,100 |
| 2023/06/23 | 2,987 | 3,015 | 2,948 | 2,961 | 23,000 |
| 2023/06/22 | 2,960 | 2,995 | 2,935 | 2,980 | 16,900 |
| 2023/06/21 | 2,985 | 3,010 | 2,954 | 2,963 | 27,000 |
| 2023/06/20 | 2,939 | 2,988 | 2,935 | 2,985 | 12,200 |
| 2023/06/19 | 2,917 | 2,990 | 2,904 | 2,969 | 28,000 |
| 2023/06/16 | 2,898 | 2,918 | 2,888 | 2,904 | 23,700 |
| 2023/06/15 | 2,903 | 2,915 | 2,896 | 2,898 | 12,000 |
| 2023/06/14 | 2,915 | 2,917 | 2,882 | 2,903 | 20,300 |
| 2023/06/13 | 2,890 | 2,912 | 2,883 | 2,899 | 19,200 |
| 2023/06/12 | 2,863 | 2,884 | 2,860 | 2,883 | 14,700 |
| 2023/06/09 | 2,873 | 2,876 | 2,832 | 2,846 | 20,000 |
| 2023/06/08 | 2,880 | 2,885 | 2,836 | 2,841 | 13,800 |
| 2023/06/07 | 2,877 | 2,917 | 2,877 | 2,903 | 21,700 |
| 2023/06/06 | 2,838 | 2,877 | 2,838 | 2,866 | 10,300 |
| 2023/06/05 | 2,850 | 2,862 | 2,838 | 2,856 | 12,900 |
| 2023/06/02 | 2,767 | 2,835 | 2,767 | 2,824 | 17,700 |
| 2023/06/01 | 2,783 | 2,796 | 2,764 | 2,764 | 20,700 |
| 2023/05/31 | 2,840 | 2,840 | 2,791 | 2,795 | 25,500 |
| 2023/05/30 | 2,869 | 2,869 | 2,823 | 2,840 | 13,100 |
| 2023/05/29 | 2,908 | 2,908 | 2,861 | 2,861 | 13,600 |
| 2023/05/26 | 2,901 | 2,918 | 2,863 | 2,865 | 17,600 |
| 2023/05/25 | 2,892 | 2,927 | 2,890 | 2,915 | 15,300 |
| 2023/05/24 | 2,891 | 2,900 | 2,861 | 2,892 | 23,000 |
| 2023/05/23 | 2,936 | 2,952 | 2,891 | 2,901 | 26,700 |
| 2023/05/22 | 2,931 | 2,945 | 2,924 | 2,936 | 12,900 |
| 2023/05/19 | 2,914 | 2,952 | 2,913 | 2,916 | 14,600 |
| 2023/05/18 | 3,010 | 3,010 | 2,910 | 2,919 | 30,300 |
| 2023/05/17 | 2,978 | 3,010 | 2,963 | 2,998 | 20,600 |
| 2023/05/16 | 2,983 | 2,983 | 2,944 | 2,978 | 12,500 |
| 2023/05/15 | 2,959 | 2,990 | 2,952 | 2,978 | 16,500 |
| 2023/05/12 | 3,000 | 3,030 | 2,941 | 2,948 | 43,100 |
| 2023/05/11 | 2,994 | 2,995 | 2,952 | 2,990 | 28,100 |
| 2023/05/10 | 2,960 | 2,994 | 2,955 | 2,994 | 25,800 |
| 2023/05/09 | 2,925 | 2,959 | 2,913 | 2,944 | 24,100 |
| 2023/05/08 | 2,893 | 2,924 | 2,893 | 2,905 | 15,200 |
| 2023/05/02 | 2,908 | 2,925 | 2,894 | 2,916 | 10,800 |
| 2023/05/01 | 2,928 | 2,930 | 2,906 | 2,908 | 8,200 |
| 2023/04/28 | 2,890 | 2,922 | 2,871 | 2,921 | 25,100 |
| 2023/04/27 | 2,867 | 2,885 | 2,855 | 2,866 | 18,400 |
| 2023/04/26 | 2,890 | 2,915 | 2,867 | 2,903 | 15,100 |
| 2023/04/25 | 2,893 | 2,928 | 2,882 | 2,899 | 21,500 |
| 2023/04/24 | 2,898 | 2,905 | 2,874 | 2,884 | 9,200 |
| 2023/04/21 | 2,897 | 2,898 | 2,867 | 2,897 | 13,300 |
| 2023/04/20 | 2,865 | 2,888 | 2,865 | 2,877 | 5,500 |
| 2023/04/19 | 2,876 | 2,899 | 2,855 | 2,888 | 18,200 |
| 2023/04/18 | 2,874 | 2,887 | 2,873 | 2,876 | 7,800 |
| 2023/04/17 | 2,885 | 2,885 | 2,848 | 2,876 | 6,700 |
| 2023/04/14 | 2,862 | 2,890 | 2,841 | 2,885 | 19,100 |
| 2023/04/13 | 2,871 | 2,889 | 2,856 | 2,864 | 13,400 |
| 2023/04/12 | 2,886 | 2,917 | 2,877 | 2,887 | 15,500 |
| 2023/04/11 | 2,943 | 2,969 | 2,871 | 2,883 | 37,600 |
| 2023/04/10 | 2,978 | 2,999 | 2,941 | 2,945 | 14,800 |
| 2023/04/07 | 2,962 | 2,984 | 2,961 | 2,978 | 14,900 |
| 2023/04/06 | 2,982 | 3,000 | 2,960 | 2,962 | 17,300 |
| 2023/04/05 | 2,983 | 3,005 | 2,942 | 2,982 | 28,500 |
| 2023/04/04 | 3,010 | 3,015 | 2,983 | 3,010 | 18,000 |
| 2023/04/03 | 3,045 | 3,070 | 2,997 | 3,015 | 39,000 |
| 2023/03/31 | 2,972 | 3,035 | 2,972 | 3,030 | 33,400 |
| 2023/03/30 | 2,991 | 2,999 | 2,909 | 2,945 | 41,900 |
| 2023/03/29 | 3,125 | 3,145 | 3,100 | 3,120 | 39,400 |
| 2023/03/28 | 3,075 | 3,110 | 3,070 | 3,085 | 23,700 |
| 2023/03/27 | 3,080 | 3,090 | 3,065 | 3,085 | 16,900 |
| 2023/03/24 | 3,010 | 3,065 | 3,010 | 3,060 | 21,900 |
| 2023/03/23 | 2,996 | 3,035 | 2,977 | 3,035 | 20,200 |
| 2023/03/22 | 3,005 | 3,050 | 3,005 | 3,020 | 10,300 |
| 2023/03/20 | 3,075 | 3,080 | 2,988 | 2,995 | 35,500 |
| 2023/03/17 | 3,070 | 3,115 | 3,045 | 3,095 | 25,200 |
| 2023/03/16 | 2,995 | 3,075 | 2,980 | 3,075 | 23,000 |
| 2023/03/15 | 3,040 | 3,100 | 3,025 | 3,080 | 19,500 |
| 2023/03/14 | 3,075 | 3,075 | 2,979 | 3,005 | 54,500 |
| 2023/03/13 | 3,180 | 3,180 | 3,060 | 3,110 | 41,300 |
| 2023/03/10 | 3,130 | 3,245 | 3,115 | 3,235 | 71,000 |
| 2023/03/09 | 3,115 | 3,135 | 3,110 | 3,120 | 13,600 |
| 2023/03/08 | 3,070 | 3,115 | 3,070 | 3,105 | 25,400 |
| 2023/03/07 | 3,040 | 3,085 | 3,020 | 3,075 | 28,800 |
| 2023/03/06 | 3,010 | 3,045 | 2,984 | 3,035 | 18,700 |
| 2023/03/03 | 2,990 | 3,015 | 2,976 | 2,987 | 23,300 |
| 2023/03/02 | 2,979 | 3,010 | 2,968 | 2,993 | 13,700 |
| 2023/03/01 | 2,966 | 2,995 | 2,961 | 2,979 | 13,300 |
| 2023/02/28 | 3,010 | 3,035 | 2,961 | 2,986 | 34,700 |
| 2023/02/27 | 3,035 | 3,050 | 3,000 | 3,005 | 16,200 |
| 2023/02/24 | 2,957 | 3,035 | 2,957 | 3,035 | 40,500 |
| 2023/02/22 | 2,875 | 2,949 | 2,859 | 2,939 | 40,400 |
| 2023/02/21 | 2,841 | 2,895 | 2,841 | 2,893 | 22,900 |
| 2023/02/20 | 2,850 | 2,869 | 2,828 | 2,841 | 21,300 |
| 2023/02/17 | 2,817 | 2,845 | 2,817 | 2,845 | 14,400 |
| 2023/02/16 | 2,797 | 2,835 | 2,796 | 2,833 | 10,300 |
| 2023/02/15 | 2,823 | 2,823 | 2,786 | 2,797 | 25,900 |
| 2023/02/14 | 2,802 | 2,828 | 2,760 | 2,824 | 23,200 |
| 2023/02/13 | 2,800 | 2,800 | 2,723 | 2,767 | 30,900 |
| 2023/02/10 | 2,822 | 2,832 | 2,788 | 2,807 | 30,000 |
| 2023/02/09 | 2,830 | 2,868 | 2,825 | 2,832 | 16,400 |
| 2023/02/08 | 2,906 | 2,917 | 2,834 | 2,838 | 55,200 |
| 2023/02/07 | 2,905 | 2,938 | 2,895 | 2,906 | 34,800 |
| 2023/02/06 | 2,925 | 2,932 | 2,882 | 2,932 | 36,200 |
| 2023/02/03 | 2,911 | 2,980 | 2,894 | 2,936 | 27,700 |
| 2023/02/02 | 2,867 | 2,914 | 2,865 | 2,895 | 14,100 |
| 2023/02/01 | 2,925 | 2,929 | 2,850 | 2,880 | 38,100 |
| 2023/01/31 | 2,883 | 2,935 | 2,868 | 2,932 | 39,100 |
| 2023/01/30 | 2,943 | 2,947 | 2,868 | 2,909 | 62,700 |
| 2023/01/27 | 2,941 | 2,989 | 2,910 | 2,918 | 60,800 |
| 2023/01/26 | 2,994 | 3,005 | 2,936 | 2,973 | 53,500 |
| 2023/01/25 | 3,030 | 3,055 | 2,983 | 2,985 | 70,000 |
| 2023/01/24 | 2,931 | 3,060 | 2,924 | 3,025 | 56,800 |
| 2023/01/23 | 2,958 | 2,994 | 2,903 | 2,914 | 86,100 |
| 2023/01/20 | 2,843 | 2,940 | 2,843 | 2,928 | 67,000 |
| 2023/01/19 | 2,781 | 2,920 | 2,781 | 2,838 | 86,400 |
| 2023/01/18 | 2,784 | 2,800 | 2,710 | 2,766 | 51,100 |
| 2023/01/17 | 2,752 | 2,835 | 2,740 | 2,792 | 67,600 |
| 2023/01/16 | 2,673 | 2,723 | 2,670 | 2,715 | 26,100 |
| 2023/01/13 | 2,657 | 2,684 | 2,657 | 2,673 | 20,400 |
| 2023/01/12 | 2,667 | 2,670 | 2,654 | 2,670 | 11,600 |
| 2023/01/11 | 2,640 | 2,667 | 2,636 | 2,657 | 16,100 |
| 2023/01/10 | 2,639 | 2,660 | 2,620 | 2,635 | 26,100 |
| 2023/01/06 | 2,601 | 2,649 | 2,571 | 2,620 | 21,800 |
| 2023/01/05 | 2,626 | 2,656 | 2,610 | 2,621 | 25,100 |
| 2023/01/04 | 2,730 | 2,730 | 2,656 | 2,668 | 20,000 |