6788 (株)日本トリム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,320 | 3,345 | 3,300 | 3,315 | 12,900 | 3,315 |
| 2024-07-25 | 3,335 | 3,355 | 3,290 | 3,330 | 21,500 | 3,330 |
| 2024-07-24 | 3,415 | 3,420 | 3,275 | 3,360 | 26,000 | 3,360 |
| 2024-07-23 | 3,375 | 3,415 | 3,375 | 3,415 | 7,200 | 3,415 |
| 2024-07-22 | 3,430 | 3,430 | 3,370 | 3,370 | 16,700 | 3,370 |
| 2024-07-19 | 3,450 | 3,470 | 3,415 | 3,445 | 12,400 | 3,445 |
| 2024-07-18 | 3,490 | 3,495 | 3,450 | 3,450 | 20,200 | 3,450 |
| 2024-07-17 | 3,500 | 3,540 | 3,500 | 3,525 | 6,600 | 3,525 |
| 2024-07-16 | 3,505 | 3,520 | 3,485 | 3,485 | 7,100 | 3,485 |
| 2024-07-12 | 3,520 | 3,580 | 3,495 | 3,500 | 15,900 | 3,500 |
| 2024-07-11 | 3,510 | 3,530 | 3,495 | 3,510 | 16,700 | 3,510 |
| 2024-07-10 | 3,475 | 3,510 | 3,435 | 3,510 | 22,000 | 3,510 |
| 2024-07-09 | 3,500 | 3,515 | 3,490 | 3,510 | 10,700 | 3,510 |
| 2024-07-08 | 3,500 | 3,515 | 3,455 | 3,470 | 15,700 | 3,470 |
| 2024-07-05 | 3,525 | 3,535 | 3,500 | 3,500 | 11,500 | 3,500 |
| 2024-07-04 | 3,580 | 3,580 | 3,500 | 3,540 | 11,500 | 3,540 |
| 2024-07-03 | 3,410 | 3,560 | 3,410 | 3,545 | 27,200 | 3,545 |
| 2024-07-02 | 3,465 | 3,465 | 3,410 | 3,410 | 13,200 | 3,410 |
| 2024-07-01 | 3,455 | 3,485 | 3,450 | 3,465 | 12,500 | 3,465 |
| 2024-06-28 | 3,470 | 3,480 | 3,420 | 3,455 | 9,100 | 3,455 |
| 2024-06-27 | 3,470 | 3,495 | 3,455 | 3,485 | 18,700 | 3,485 |
| 2024-06-26 | 3,460 | 3,480 | 3,440 | 3,470 | 14,200 | 3,470 |
| 2024-06-25 | 3,505 | 3,530 | 3,460 | 3,480 | 13,600 | 3,480 |
| 2024-06-24 | 3,530 | 3,530 | 3,445 | 3,475 | 29,700 | 3,475 |
| 2024-06-21 | 3,680 | 3,705 | 3,550 | 3,585 | 47,000 | 3,585 |
| 2024-06-20 | 3,625 | 3,705 | 3,625 | 3,655 | 53,700 | 3,655 |
| 2024-06-19 | 3,520 | 3,615 | 3,495 | 3,580 | 35,400 | 3,580 |
| 2024-06-18 | 3,440 | 3,520 | 3,415 | 3,520 | 24,100 | 3,520 |
| 2024-06-17 | 3,470 | 3,470 | 3,360 | 3,380 | 19,600 | 3,380 |
| 2024-06-14 | 3,390 | 3,490 | 3,390 | 3,490 | 43,500 | 3,490 |
| 2024-06-13 | 3,295 | 3,420 | 3,270 | 3,360 | 71,400 | 3,360 |
| 2024-06-12 | 3,230 | 3,255 | 3,230 | 3,235 | 6,100 | 3,235 |
| 2024-06-11 | 3,265 | 3,270 | 3,225 | 3,235 | 23,100 | 3,235 |
| 2024-06-10 | 3,255 | 3,275 | 3,220 | 3,275 | 28,000 | 3,275 |
| 2024-06-07 | 3,170 | 3,235 | 3,170 | 3,230 | 19,100 | 3,230 |
| 2024-06-06 | 3,125 | 3,170 | 3,120 | 3,145 | 34,600 | 3,145 |
| 2024-06-05 | 3,250 | 3,250 | 3,085 | 3,105 | 74,100 | 3,105 |
| 2024-06-04 | 3,240 | 3,260 | 3,215 | 3,250 | 23,000 | 3,250 |
| 2024-06-03 | 3,255 | 3,280 | 3,225 | 3,260 | 19,400 | 3,260 |
| 2024-05-31 | 3,195 | 3,230 | 3,180 | 3,220 | 30,100 | 3,220 |
| 2024-05-30 | 3,200 | 3,205 | 3,170 | 3,195 | 24,200 | 3,195 |
| 2024-05-29 | 3,260 | 3,260 | 3,205 | 3,205 | 23,100 | 3,205 |
| 2024-05-28 | 3,315 | 3,315 | 3,220 | 3,235 | 11,900 | 3,235 |
| 2024-05-27 | 3,245 | 3,300 | 3,235 | 3,300 | 12,600 | 3,300 |
| 2024-05-24 | 3,250 | 3,250 | 3,215 | 3,240 | 21,400 | 3,240 |
| 2024-05-23 | 3,265 | 3,270 | 3,215 | 3,245 | 26,400 | 3,245 |
| 2024-05-22 | 3,340 | 3,340 | 3,275 | 3,275 | 18,900 | 3,275 |
| 2024-05-21 | 3,385 | 3,395 | 3,355 | 3,360 | 16,200 | 3,360 |
| 2024-05-20 | 3,470 | 3,470 | 3,375 | 3,380 | 24,800 | 3,380 |
| 2024-05-17 | 3,385 | 3,385 | 3,320 | 3,370 | 12,600 | 3,370 |
| 2024-05-16 | 3,475 | 3,475 | 3,325 | 3,385 | 21,100 | 3,385 |
| 2024-05-15 | 3,565 | 3,585 | 3,445 | 3,460 | 22,700 | 3,460 |
| 2024-05-14 | 3,555 | 3,555 | 3,505 | 3,525 | 11,800 | 3,525 |
| 2024-05-13 | 3,505 | 3,545 | 3,505 | 3,535 | 6,100 | 3,535 |
| 2024-05-10 | 3,470 | 3,505 | 3,450 | 3,505 | 5,800 | 3,505 |
| 2024-05-09 | 3,420 | 3,485 | 3,420 | 3,475 | 8,200 | 3,475 |
| 2024-05-08 | 3,480 | 3,480 | 3,410 | 3,425 | 7,200 | 3,425 |
| 2024-05-07 | 3,440 | 3,485 | 3,410 | 3,480 | 16,800 | 3,480 |
| 2024-05-02 | 3,580 | 3,580 | 3,375 | 3,380 | 42,800 | 3,380 |
| 2024-05-01 | 3,530 | 3,580 | 3,530 | 3,565 | 8,200 | 3,565 |
| 2024-04-30 | 3,535 | 3,570 | 3,505 | 3,570 | 12,200 | 3,570 |
| 2024-04-26 | 3,485 | 3,560 | 3,435 | 3,530 | 20,500 | 3,530 |
| 2024-04-25 | 3,585 | 3,585 | 3,480 | 3,490 | 8,000 | 3,490 |
| 2024-04-24 | 3,505 | 3,560 | 3,505 | 3,560 | 7,600 | 3,560 |
| 2024-04-23 | 3,510 | 3,530 | 3,510 | 3,510 | 4,600 | 3,510 |
| 2024-04-22 | 3,485 | 3,550 | 3,485 | 3,500 | 5,600 | 3,500 |
| 2024-04-19 | 3,505 | 3,525 | 3,435 | 3,465 | 13,300 | 3,465 |
| 2024-04-18 | 3,475 | 3,545 | 3,475 | 3,515 | 7,200 | 3,515 |
| 2024-04-17 | 3,520 | 3,560 | 3,490 | 3,510 | 7,900 | 3,510 |
| 2024-04-16 | 3,620 | 3,630 | 3,500 | 3,520 | 22,000 | 3,520 |
| 2024-04-15 | 3,635 | 3,670 | 3,625 | 3,635 | 9,600 | 3,635 |
| 2024-04-12 | 3,630 | 3,700 | 3,625 | 3,700 | 11,300 | 3,700 |
| 2024-04-11 | 3,645 | 3,660 | 3,605 | 3,625 | 12,200 | 3,625 |
| 2024-04-10 | 3,655 | 3,700 | 3,655 | 3,655 | 6,800 | 3,655 |
| 2024-04-09 | 3,650 | 3,675 | 3,630 | 3,655 | 7,500 | 3,655 |
| 2024-04-08 | 3,620 | 3,665 | 3,585 | 3,655 | 10,100 | 3,655 |
| 2024-04-05 | 3,580 | 3,635 | 3,575 | 3,620 | 9,300 | 3,620 |
| 2024-04-04 | 3,660 | 3,685 | 3,630 | 3,635 | 10,000 | 3,635 |
| 2024-04-03 | 3,580 | 3,705 | 3,540 | 3,650 | 24,400 | 3,650 |
| 2024-04-02 | 3,760 | 3,760 | 3,600 | 3,600 | 20,800 | 3,600 |
| 2024-04-01 | 3,845 | 3,855 | 3,750 | 3,760 | 12,500 | 3,760 |
| 2024-03-29 | 3,790 | 3,875 | 3,775 | 3,835 | 15,600 | 3,835 |
| 2024-03-28 | 3,790 | 3,820 | 3,745 | 3,750 | 26,400 | 3,750 |
| 2024-03-27 | 3,920 | 3,920 | 3,875 | 3,915 | 27,300 | 3,915 |
| 2024-03-26 | 3,920 | 3,960 | 3,900 | 3,915 | 19,500 | 3,915 |
| 2024-03-25 | 3,955 | 3,995 | 3,925 | 3,950 | 22,200 | 3,950 |
| 2024-03-22 | 3,900 | 3,980 | 3,895 | 3,955 | 17,300 | 3,955 |
| 2024-03-21 | 3,900 | 3,925 | 3,875 | 3,900 | 17,200 | 3,900 |
| 2024-03-19 | 3,870 | 3,895 | 3,830 | 3,835 | 11,200 | 3,835 |
| 2024-03-18 | 3,845 | 3,890 | 3,800 | 3,880 | 15,200 | 3,880 |
| 2024-03-15 | 3,885 | 3,905 | 3,805 | 3,845 | 24,100 | 3,845 |
| 2024-03-14 | 3,810 | 3,895 | 3,800 | 3,890 | 20,700 | 3,890 |
| 2024-03-13 | 3,810 | 3,840 | 3,785 | 3,830 | 22,500 | 3,830 |
| 2024-03-12 | 3,745 | 3,765 | 3,695 | 3,765 | 19,500 | 3,765 |
| 2024-03-11 | 3,765 | 3,815 | 3,720 | 3,745 | 32,600 | 3,745 |
| 2024-03-08 | 3,625 | 3,780 | 3,600 | 3,755 | 57,100 | 3,755 |
| 2024-03-07 | 3,605 | 3,620 | 3,570 | 3,590 | 14,800 | 3,590 |
| 2024-03-06 | 3,585 | 3,640 | 3,585 | 3,615 | 12,700 | 3,615 |
| 2024-03-05 | 3,580 | 3,670 | 3,575 | 3,640 | 15,600 | 3,640 |
| 2024-03-04 | 3,680 | 3,700 | 3,590 | 3,595 | 33,000 | 3,595 |
| 2024-03-01 | 3,650 | 3,740 | 3,650 | 3,675 | 26,800 | 3,675 |
| 2024-02-29 | 3,670 | 3,670 | 3,585 | 3,620 | 33,600 | 3,620 |
| 2024-02-28 | 3,515 | 3,740 | 3,500 | 3,700 | 82,600 | 3,700 |
| 2024-02-27 | 3,515 | 3,515 | 3,415 | 3,485 | 63,200 | 3,485 |
| 2024-02-26 | 3,280 | 3,310 | 3,260 | 3,305 | 12,900 | 3,305 |
| 2024-02-22 | 3,260 | 3,275 | 3,235 | 3,275 | 19,400 | 3,275 |
| 2024-02-21 | 3,220 | 3,245 | 3,205 | 3,240 | 13,200 | 3,240 |
| 2024-02-20 | 3,230 | 3,230 | 3,200 | 3,200 | 10,300 | 3,200 |
| 2024-02-19 | 3,215 | 3,240 | 3,200 | 3,230 | 23,200 | 3,230 |
| 2024-02-16 | 3,170 | 3,245 | 3,160 | 3,220 | 28,500 | 3,220 |
| 2024-02-15 | 3,220 | 3,220 | 3,135 | 3,165 | 18,900 | 3,165 |
| 2024-02-14 | 3,240 | 3,255 | 3,200 | 3,200 | 19,800 | 3,200 |
| 2024-02-13 | 3,270 | 3,310 | 3,265 | 3,265 | 22,300 | 3,265 |
| 2024-02-09 | 3,285 | 3,345 | 3,260 | 3,265 | 27,600 | 3,265 |
| 2024-02-08 | 3,170 | 3,345 | 3,160 | 3,290 | 78,900 | 3,290 |
| 2024-02-07 | 3,260 | 3,320 | 3,225 | 3,310 | 68,400 | 3,310 |
| 2024-02-06 | 3,165 | 3,210 | 3,150 | 3,190 | 22,600 | 3,190 |
| 2024-02-05 | 3,175 | 3,180 | 3,145 | 3,180 | 13,200 | 3,180 |
| 2024-02-02 | 3,145 | 3,175 | 3,140 | 3,175 | 11,900 | 3,175 |
| 2024-02-01 | 3,180 | 3,180 | 3,130 | 3,145 | 14,500 | 3,145 |
| 2024-01-31 | 3,180 | 3,195 | 3,155 | 3,195 | 13,000 | 3,195 |
| 2024-01-30 | 3,165 | 3,180 | 3,145 | 3,175 | 15,200 | 3,175 |
| 2024-01-29 | 3,145 | 3,160 | 3,130 | 3,155 | 11,100 | 3,155 |
| 2024-01-26 | 3,115 | 3,150 | 3,105 | 3,130 | 15,500 | 3,130 |
| 2024-01-25 | 3,080 | 3,125 | 3,075 | 3,125 | 15,200 | 3,125 |
| 2024-01-24 | 3,110 | 3,130 | 3,065 | 3,080 | 13,400 | 3,080 |
| 2024-01-23 | 3,170 | 3,170 | 3,110 | 3,125 | 14,300 | 3,125 |
| 2024-01-22 | 3,160 | 3,185 | 3,150 | 3,165 | 10,400 | 3,165 |
| 2024-01-19 | 3,105 | 3,180 | 3,100 | 3,135 | 25,500 | 3,135 |
| 2024-01-18 | 3,065 | 3,105 | 3,065 | 3,085 | 13,100 | 3,085 |
| 2024-01-17 | 3,030 | 3,080 | 3,030 | 3,070 | 21,100 | 3,070 |
| 2024-01-16 | 3,070 | 3,070 | 3,035 | 3,035 | 6,600 | 3,035 |
| 2024-01-15 | 3,035 | 3,080 | 3,035 | 3,075 | 12,400 | 3,075 |
| 2024-01-12 | 3,025 | 3,060 | 3,010 | 3,010 | 16,500 | 3,010 |
| 2024-01-11 | 3,070 | 3,070 | 3,020 | 3,025 | 15,500 | 3,025 |
| 2024-01-10 | 3,050 | 3,070 | 3,035 | 3,050 | 11,300 | 3,050 |
| 2024-01-09 | 3,010 | 3,070 | 3,000 | 3,065 | 25,200 | 3,065 |
| 2024-01-05 | 3,025 | 3,025 | 3,000 | 3,005 | 8,900 | 3,005 |
| 2024-01-04 | 3,025 | 3,025 | 2,998 | 3,015 | 9,800 | 3,015 |
分割・併合履歴 ： [2013-09-26]1株→2株
