6788 (株)日本トリム の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,4972,4972,4402,45612,1002,456
2022-08-052,4952,5072,4602,49114,0002,491
2022-08-042,4422,4512,4352,44512,3002,445
2022-08-032,4632,4632,4402,44811,1002,448
2022-08-022,4812,4812,4622,4635,5002,463
2022-08-012,4702,4942,4602,4798,1002,479
2022-07-292,4662,4832,4592,4677,1002,467
2022-07-282,4672,4802,4602,47513,9002,475
2022-07-272,4852,4852,4582,47611,4002,476
2022-07-262,4982,4982,4762,4854,2002,485
2022-07-252,5232,5232,4652,4866,9002,486
2022-07-222,4842,4842,4642,4735,0002,473
2022-07-212,4342,4842,4342,4847,2002,484
2022-07-202,4502,4792,4472,4657,7002,465
2022-07-192,4352,4352,4052,4198,4002,419
2022-07-152,4562,4562,4362,4374,2002,437
2022-07-142,4512,4682,4502,4664,5002,466
2022-07-132,4562,4812,4462,46011,7002,460
2022-07-122,5152,5152,4642,46412,3002,464
2022-07-112,4552,5082,4552,50515,1002,505
2022-07-082,4742,4782,4252,42726,6002,427
2022-07-072,4962,5072,4722,4789,9002,478
2022-07-062,4932,5052,4692,50013,7002,500
2022-07-052,5292,5312,4932,4937,9002,493
2022-07-042,5022,5372,4882,5379,4002,537
2022-07-012,5012,5292,4732,4869,1002,486
2022-06-302,5892,6142,5112,51918,2002,519
2022-06-292,5482,5842,5302,58415,0002,584
2022-06-282,5152,5472,5012,54210,9002,542
2022-06-272,5782,5782,5112,5118,6002,511
2022-06-242,4982,5372,4982,52814,9002,528
2022-06-232,4582,4682,4352,4667,4002,466
2022-06-222,4682,4802,4402,44512,1002,445
2022-06-212,4122,4712,4122,4378,5002,437
2022-06-202,4102,4472,3802,39211,6002,392
2022-06-172,4012,4262,3622,40214,2002,402
2022-06-162,4352,4672,4212,4348,6002,434
2022-06-152,4112,4602,4002,43513,1002,435
2022-06-142,4362,4392,3852,39918,0002,399
2022-06-132,4802,4802,4382,47021,8002,470
2022-06-102,4982,5202,4802,49018,0002,490
2022-06-092,5232,5522,4912,49814,8002,498
2022-06-082,4832,5402,4832,54012,5002,540
2022-06-072,4932,5142,4782,4809,6002,480
2022-06-062,4782,4932,4652,49312,3002,493
2022-06-032,5022,5022,4662,47613,2002,476
2022-06-022,4462,4702,4332,4706,7002,470
2022-06-012,4222,4862,4222,47317,0002,473
2022-05-312,4142,4152,3902,41514,6002,415
2022-05-302,3502,4152,3472,41321,5002,413
2022-05-272,3412,3752,3362,35014,3002,350
2022-05-262,3202,3372,3152,31511,0002,315
2022-05-252,3802,3802,3172,31710,3002,317
2022-05-242,3882,3882,3362,35613,3002,356
2022-05-232,3852,4082,3782,38316,7002,383
2022-05-202,3672,3712,3302,3715,2002,371
2022-05-192,3452,3542,3152,35412,9002,354
2022-05-182,3532,3672,3482,3548,9002,354
2022-05-172,3302,3632,3222,3437,3002,343
2022-05-162,3592,3592,3202,33518,1002,335
2022-05-132,3412,3622,3072,35919,4002,359
2022-05-122,3102,3172,2702,29123,8002,291
2022-05-112,3082,3302,2992,31411,2002,314
2022-05-102,3042,3522,2812,35112,8002,351
2022-05-092,3472,3472,3052,31121,3002,311
2022-05-062,3842,3842,3312,34714,7002,347
2022-05-022,2502,3812,2502,37241,5002,372
2022-04-282,2942,2942,2452,25073,5002,250
2022-04-272,2922,3082,2802,29447,4002,294
2022-04-262,3512,3742,3252,33521,2002,335
2022-04-252,4552,4552,3372,35135,9002,351
2022-04-222,5232,5372,4482,456115,4002,456
2022-04-212,4332,5262,4332,52627,8002,526
2022-04-202,4032,4332,3902,43319,1002,433
2022-04-192,3452,4122,3382,40822,9002,408
2022-04-182,4802,4802,3222,34557,5002,345
2022-04-152,5002,5192,4782,4924,5002,492
2022-04-142,5272,5272,4942,4976,8002,497
2022-04-132,4572,5122,4552,50314,4002,503
2022-04-122,5302,5302,4692,46913,7002,469
2022-04-112,5572,5572,5152,5339,5002,533
2022-04-082,5752,5752,5322,5447,5002,544
2022-04-072,5632,5632,5322,54815,8002,548
2022-04-062,6402,6402,5892,5947,2002,594
2022-04-052,6822,6822,6112,65215,7002,652
2022-04-042,5722,6332,5552,6327,9002,632
2022-04-012,5752,5832,5502,57514,0002,575
2022-03-312,6222,6282,5622,57413,4002,574
2022-03-302,6002,6672,6002,62415,4002,624
2022-03-292,6612,6982,6062,69832,6002,698
2022-03-282,6872,6942,6402,68217,9002,682
2022-03-252,6102,6602,6022,66020,2002,660
2022-03-242,6162,6402,5782,59539,1002,595
2022-03-232,6462,6812,6272,64529,3002,645
2022-03-222,6292,6692,6052,64616,3002,646
2022-03-182,5832,6292,5832,62910,3002,629
2022-03-172,5712,6202,5602,61819,3002,618
2022-03-162,5572,5592,5282,52817,8002,528
2022-03-152,4672,5502,4672,53913,0002,539
2022-03-142,5492,5492,4502,49220,3002,492
2022-03-112,5582,5792,4812,50723,0002,507
2022-03-102,5332,6212,5332,60819,5002,608
2022-03-092,5502,5532,4812,49222,7002,492
2022-03-082,5862,6312,5052,52131,7002,521
2022-03-072,7082,7082,6002,62320,1002,623
2022-03-042,7452,7502,7002,71016,3002,710
2022-03-032,7792,7922,7352,7459,4002,745
2022-03-022,7992,7992,7442,74510,9002,745
2022-03-012,7712,8162,7712,81112,0002,811
2022-02-282,7512,7622,7182,75712,6002,757
2022-02-252,7172,7432,7002,74213,9002,742
2022-02-242,6852,6932,6402,68922,1002,689
2022-02-222,6992,7162,6812,6999,7002,699
2022-02-212,7072,7352,6902,70012,9002,700
2022-02-182,6802,7412,6662,70022,9002,700
2022-02-172,7632,7632,6612,70048,8002,700
2022-02-162,7612,7892,7612,76323,0002,763
2022-02-152,8222,8222,7392,74832,0002,748
2022-02-142,8802,8802,7802,80933,3002,809
2022-02-102,9122,9492,8762,90435,5002,904
2022-02-093,0153,0452,8312,92964,0002,929
2022-02-083,0703,0703,0103,0108,6003,010
2022-02-073,0353,0653,0203,0409,6003,040
2022-02-043,0353,0703,0153,0209,1003,020
2022-02-033,0103,0653,0103,0606,2003,060
2022-02-023,0603,0602,9803,00025,0003,000
2022-02-013,1103,1103,0153,0305,9003,030
2022-01-313,0103,1303,0103,11022,3003,110
2022-01-282,9613,0302,9612,99916,6002,999
2022-01-272,9903,0052,9122,95036,2002,950
2022-01-262,9663,0002,9662,99014,1002,990
2022-01-253,0003,0002,9602,96616,3002,966
2022-01-242,9853,0202,9853,00011,8003,000
2022-01-213,0003,0202,9572,99714,5002,997
2022-01-203,0103,0553,0003,01016,3003,010
2022-01-193,1103,1103,0203,03018,7003,030
2022-01-183,1103,1553,0853,11015,1003,110
2022-01-173,1403,1403,1003,12510,5003,125
2022-01-143,1753,1953,1203,14019,7003,140
2022-01-133,2803,2803,1703,17012,1003,170
2022-01-123,2653,3103,2603,2809,4003,280
2022-01-113,2653,2753,2353,2656,2003,265
2022-01-073,2903,2953,2203,26513,9003,265
2022-01-063,2303,2803,2153,26513,6003,265
2022-01-053,2253,2503,2003,23510,9003,235
2022-01-043,2203,2203,1753,2009,7003,200

分割・併合履歴 : [2013-09-26]1株→2株