6788 (株)日本トリムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,811	1,819	1,807	1,811	2,300	905.50
2010-12-29	1,817	1,819	1,805	1,811	3,550	905.50
2010-12-28	1,820	1,821	1,812	1,815	10,400	907.50
2010-12-27	1,795	1,797	1,785	1,794	4,200	897
2010-12-24	1,809	1,814	1,805	1,805	2,300	902.50
2010-12-22	1,820	1,820	1,807	1,809	3,250	904.50
2010-12-21	1,807	1,829	1,807	1,818	2,400	909
2010-12-20	1,820	1,824	1,808	1,817	3,950	908.50
2010-12-17	1,849	1,850	1,820	1,820	5,550	910
2010-12-16	1,815	1,862	1,815	1,859	4,650	929.50
2010-12-15	1,837	1,852	1,837	1,848	2,900	924
2010-12-14	1,835	1,856	1,835	1,853	3,000	926.50
2010-12-13	1,810	1,843	1,810	1,843	2,350	921.50
2010-12-10	1,799	1,807	1,789	1,807	7,850	903.50
2010-12-09	1,810	1,810	1,796	1,809	1,750	904.50
2010-12-08	1,800	1,828	1,800	1,820	1,750	910
2010-12-07	1,785	1,800	1,784	1,800	700	900
2010-12-06	1,799	1,802	1,799	1,802	1,150	901
2010-12-03	1,800	1,800	1,780	1,799	850	899.50
2010-12-02	1,777	1,800	1,777	1,797	2,150	898.50
2010-12-01	1,792	1,792	1,772	1,777	700	888.50
2010-11-30	1,799	1,800	1,790	1,799	2,350	899.50
2010-11-29	1,800	1,821	1,799	1,802	2,700	901
2010-11-26	1,798	1,802	1,798	1,800	1,950	900
2010-11-25	1,799	1,799	1,785	1,799	2,200	899.50
2010-11-24	1,798	1,799	1,787	1,797	2,000	898.50
2010-11-22	1,799	1,799	1,795	1,798	1,500	899
2010-11-19	1,792	1,802	1,763	1,782	1,000	891
2010-11-18	1,798	1,808	1,768	1,794	1,400	897
2010-11-17	1,765	1,787	1,765	1,785	150	892.50
2010-11-16	1,771	1,774	1,761	1,767	1,050	883.50
2010-11-15	1,780	1,825	1,780	1,781	1,350	890.50
2010-11-12	1,784	1,817	1,776	1,776	900	888
2010-11-11	1,795	1,826	1,777	1,780	2,000	890
2010-11-10	1,767	1,800	1,767	1,799	1,950	899.50
2010-11-09	1,790	1,790	1,784	1,784	600	892
2010-11-08	1,788	1,790	1,783	1,790	1,300	895
2010-11-05	1,733	1,779	1,733	1,779	2,200	889.50
2010-11-04	1,767	1,795	1,727	1,728	1,650	864
2010-11-02	1,788	1,828	1,766	1,766	2,000	883
2010-11-01	1,725	1,787	1,725	1,787	2,050	893.50
2010-10-29	1,751	1,751	1,701	1,726	3,300	863
2010-10-28	1,773	1,788	1,752	1,752	10,100	876
2010-10-27	1,764	1,800	1,764	1,768	3,500	884
2010-10-26	1,784	1,798	1,761	1,761	2,900	880.50
2010-10-25	1,841	1,841	1,753	1,770	3,150	885
2010-10-22	1,811	1,829	1,783	1,818	3,150	909
2010-10-21	1,776	1,776	1,765	1,771	1,500	885.50
2010-10-20	1,776	1,796	1,770	1,770	4,050	885
2010-10-19	1,809	1,824	1,780	1,781	2,550	890.50
2010-10-18	1,777	1,817	1,768	1,811	2,900	905.50
2010-10-15	1,801	1,817	1,800	1,800	1,900	900
2010-10-14	1,815	1,824	1,800	1,816	3,250	908
2010-10-13	1,820	1,821	1,810	1,814	3,750	907
2010-10-12	1,850	1,855	1,815	1,820	5,500	910
2010-10-08	1,862	1,874	1,858	1,858	2,850	929
2010-10-07	1,878	1,900	1,868	1,894	1,300	947
2010-10-06	1,876	1,881	1,851	1,877	1,500	938.50
2010-10-05	1,880	1,882	1,848	1,875	2,000	937.50
2010-10-04	1,874	1,875	1,873	1,873	650	936.50
2010-10-01	1,880	1,884	1,863	1,866	600	933
2010-09-30	1,880	1,899	1,861	1,899	1,050	949.50
2010-09-29	1,889	1,900	1,887	1,891	3,350	945.50
2010-09-28	1,880	1,889	1,878	1,888	1,800	944
2010-09-27	1,841	1,866	1,835	1,866	1,550	933
2010-09-24	1,889	1,889	1,860	1,873	2,200	936.50
2010-09-22	1,883	1,883	1,858	1,871	600	935.50
2010-09-21	1,880	1,889	1,880	1,882	600	941
2010-09-17	1,888	1,889	1,853	1,888	1,750	944
2010-09-16	1,886	1,886	1,877	1,881	600	940.50
2010-09-15	1,875	1,889	1,855	1,873	1,050	936.50
2010-09-14	1,871	1,874	1,864	1,874	800	937
2010-09-13	1,857	1,889	1,857	1,871	800	935.50
2010-09-10	1,890	1,890	1,875	1,876	3,900	938
2010-09-09	1,845	1,886	1,845	1,886	500	943
2010-09-08	1,849	1,850	1,844	1,845	2,100	922.50
2010-09-07	1,872	1,900	1,872	1,887	2,000	943.50
2010-09-06	1,880	1,885	1,870	1,872	800	936
2010-09-03	1,880	1,880	1,872	1,875	1,400	937.50
2010-09-02	1,888	1,888	1,845	1,882	1,050	941
2010-09-01	1,851	1,879	1,846	1,848	1,750	924
2010-08-31	1,900	1,900	1,840	1,840	1,200	920
2010-08-30	1,899	1,912	1,897	1,909	1,850	954.50
2010-08-27	1,851	1,890	1,851	1,890	2,050	945
2010-08-26	1,820	1,874	1,805	1,874	7,450	937
2010-08-25	1,830	1,830	1,803	1,815	4,450	907.50
2010-08-24	1,838	1,838	1,818	1,838	2,000	919
2010-08-23	1,868	1,868	1,822	1,838	750	919
2010-08-20	1,818	1,858	1,818	1,828	1,150	914
2010-08-19	1,862	1,862	1,834	1,834	450	917
2010-08-18	1,858	1,859	1,825	1,855	2,650	927.50
2010-08-17	1,850	1,865	1,850	1,858	600	929
2010-08-16	1,860	1,865	1,850	1,850	600	925
2010-08-13	1,844	1,877	1,820	1,865	1,600	932.50
2010-08-12	1,850	1,860	1,821	1,830	2,650	915
2010-08-11	1,844	1,865	1,844	1,850	1,500	925
2010-08-10	1,870	1,879	1,864	1,865	1,700	932.50
2010-08-09	1,865	1,894	1,849	1,869	1,800	934.50
2010-08-06	1,864	1,908	1,864	1,905	3,250	952.50
2010-08-05	1,862	1,885	1,862	1,863	1,300	931.50
2010-08-04	1,903	1,903	1,861	1,861	2,100	930.50
2010-08-03	1,894	1,905	1,890	1,905	1,650	952.50
2010-08-02	1,869	1,894	1,863	1,894	350	947
2010-07-30	1,898	1,898	1,860	1,888	1,500	944
2010-07-29	1,889	1,898	1,879	1,897	1,100	948.50
2010-07-28	1,880	1,885	1,861	1,885	2,450	942.50
2010-07-27	1,879	1,888	1,879	1,883	350	941.50
2010-07-26	1,894	1,898	1,862	1,893	1,500	946.50
2010-07-23	1,901	1,901	1,880	1,894	3,800	947
2010-07-22	1,817	1,862	1,817	1,862	950	931
2010-07-21	1,857	1,857	1,830	1,845	1,300	922.50
2010-07-20	1,859	1,859	1,842	1,857	1,750	928.50
2010-07-16	1,860	1,860	1,850	1,860	1,700	930
2010-07-15	1,861	1,863	1,851	1,854	1,000	927
2010-07-14	1,825	1,861	1,825	1,850	1,400	925
2010-07-13	1,850	1,850	1,832	1,848	1,150	924
2010-07-12	1,843	1,869	1,843	1,854	1,200	927
2010-07-09	1,906	1,906	1,850	1,872	7,850	936
2010-07-08	1,820	1,832	1,809	1,826	900	913
2010-07-07	1,790	1,800	1,790	1,800	900	900
2010-07-06	1,790	1,801	1,786	1,801	1,050	900.50
2010-07-05	1,810	1,810	1,775	1,790	3,200	895
2010-07-02	1,820	1,820	1,802	1,815	550	907.50
2010-07-01	1,793	1,824	1,789	1,805	800	902.50
2010-06-30	1,856	1,856	1,791	1,830	1,650	915
2010-06-29	1,842	1,880	1,826	1,856	2,750	928
2010-06-28	1,880	1,882	1,868	1,882	3,000	941
2010-06-25	1,868	1,869	1,828	1,856	2,150	928
2010-06-24	1,840	1,879	1,821	1,871	1,600	935.50
2010-06-23	1,872	1,872	1,842	1,858	1,250	929
2010-06-22	1,873	1,877	1,843	1,872	1,500	936
2010-06-21	1,830	1,880	1,830	1,879	2,500	939.50
2010-06-18	1,850	1,855	1,835	1,848	1,150	924
2010-06-17	1,820	1,851	1,820	1,841	3,200	920.50
2010-06-16	1,821	1,844	1,780	1,843	3,600	921.50
2010-06-15	1,800	1,840	1,773	1,781	2,150	890.50
2010-06-14	1,806	1,815	1,782	1,803	600	901.50
2010-06-11	1,815	1,835	1,773	1,779	5,300	889.50
2010-06-10	1,817	1,822	1,773	1,775	3,450	887.50
2010-06-09	1,820	1,820	1,790	1,790	1,450	895
2010-06-08	1,781	1,821	1,781	1,820	650	910
2010-06-07	1,780	1,781	1,780	1,781	2,100	890.50
2010-06-04	1,810	1,810	1,784	1,797	950	898.50
2010-06-03	1,820	1,820	1,809	1,810	650	905
2010-06-02	1,769	1,810	1,769	1,780	800	890
2010-06-01	1,810	1,810	1,779	1,798	1,750	899
2010-05-31	1,763	1,815	1,763	1,814	2,150	907
2010-05-28	1,769	1,786	1,757	1,776	5,200	888
2010-05-27	1,772	1,777	1,763	1,769	3,550	884.50
2010-05-26	1,780	1,798	1,773	1,790	4,800	895
2010-05-25	1,811	1,814	1,800	1,813	8,050	906.50
2010-05-24	1,809	1,812	1,809	1,811	3,600	905.50
2010-05-21	1,820	1,834	1,804	1,815	10,100	907.50
2010-05-20	1,820	1,837	1,819	1,822	3,400	911
2010-05-19	1,821	1,839	1,820	1,822	5,350	911
2010-05-18	1,824	1,830	1,822	1,824	3,250	912
2010-05-17	1,825	1,826	1,823	1,825	4,300	912.50
2010-05-14	1,823	1,854	1,821	1,825	7,150	912.50
2010-05-13	1,848	1,848	1,825	1,831	1,900	915.50
2010-05-12	1,850	1,850	1,821	1,824	3,800	912
2010-05-11	1,850	1,850	1,820	1,823	10,350	911.50
2010-05-10	1,829	1,840	1,815	1,821	4,000	910.50
2010-05-07	1,804	1,838	1,804	1,816	5,900	908
2010-05-06	1,915	1,915	1,880	1,883	5,900	941.50
2010-04-30	1,952	1,952	1,893	1,913	4,300	956.50
2010-04-28	1,902	1,911	1,895	1,902	3,950	951
2010-04-27	1,930	1,934	1,912	1,934	6,200	967
2010-04-26	1,893	1,930	1,892	1,926	4,750	963
2010-04-23	1,903	1,914	1,900	1,908	4,050	954
2010-04-22	1,890	1,905	1,890	1,902	6,100	951
2010-04-21	1,892	1,920	1,891	1,911	6,300	955.50
2010-04-20	1,879	1,900	1,878	1,896	3,100	948
2010-04-19	1,879	1,881	1,876	1,879	4,100	939.50
2010-04-16	1,915	1,915	1,876	1,877	2,450	938.50
2010-04-15	1,890	1,900	1,875	1,891	6,800	945.50
2010-04-14	1,892	1,892	1,865	1,880	2,650	940
2010-04-13	1,876	1,880	1,872	1,880	5,000	940
2010-04-12	1,880	1,880	1,866	1,872	2,450	936
2010-04-09	1,861	1,895	1,860	1,888	4,300	944
2010-04-08	1,898	1,899	1,895	1,896	1,950	948
2010-04-07	1,893	1,900	1,873	1,900	5,000	950
2010-04-06	1,900	1,902	1,867	1,891	5,200	945.50
2010-04-05	1,900	1,901	1,897	1,899	4,500	949.50
2010-04-02	1,887	1,898	1,887	1,890	3,750	945
2010-04-01	1,860	1,900	1,860	1,900	13,300	950
2010-03-31	1,880	1,889	1,860	1,860	3,050	930
2010-03-30	1,865	1,885	1,865	1,885	3,650	942.50
2010-03-29	1,870	1,879	1,860	1,865	2,800	932.50
2010-03-26	1,855	1,890	1,855	1,880	5,600	940
2010-03-25	1,865	1,890	1,838	1,854	7,150	927
2010-03-24	1,855	1,870	1,842	1,856	3,750	928
2010-03-23	1,845	1,845	1,835	1,839	4,850	919.50
2010-03-19	1,812	1,840	1,812	1,835	3,650	917.50
2010-03-18	1,810	1,835	1,810	1,827	3,850	913.50
2010-03-17	1,830	1,830	1,814	1,823	2,700	911.50
2010-03-16	1,811	1,830	1,808	1,817	3,300	908.50
2010-03-15	1,810	1,823	1,807	1,823	3,000	911.50
2010-03-12	1,773	1,808	1,773	1,808	7,850	904
2010-03-11	1,810	1,810	1,799	1,808	1,400	904
2010-03-10	1,810	1,813	1,776	1,783	1,100	891.50
2010-03-09	1,805	1,807	1,792	1,798	1,600	899
2010-03-08	1,800	1,813	1,785	1,799	4,900	899.50
2010-03-05	1,781	1,796	1,766	1,779	3,350	889.50
2010-03-04	1,780	1,789	1,780	1,786	2,250	893
2010-03-03	1,778	1,778	1,774	1,778	1,400	889
2010-03-02	1,769	1,786	1,769	1,778	3,000	889
2010-03-01	1,767	1,773	1,761	1,770	5,850	885
2010-02-26	1,763	1,768	1,751	1,767	1,950	883.50
2010-02-25	1,770	1,785	1,751	1,763	3,400	881.50
2010-02-24	1,775	1,788	1,758	1,770	2,400	885
2010-02-23	1,785	1,799	1,785	1,794	1,000	897
2010-02-22	1,756	1,798	1,756	1,785	3,900	892.50
2010-02-19	1,780	1,798	1,780	1,783	2,850	891.50
2010-02-18	1,780	1,792	1,775	1,781	1,100	890.50
2010-02-17	1,791	1,791	1,785	1,789	950	894.50
2010-02-16	1,760	1,788	1,760	1,770	1,450	885
2010-02-15	1,755	1,760	1,734	1,750	2,900	875
2010-02-12	1,775	1,775	1,726	1,754	3,150	877
2010-02-10	1,790	1,800	1,786	1,794	2,650	897
2010-02-09	1,790	1,804	1,758	1,789	6,750	894.50
2010-02-08	1,828	1,925	1,801	1,810	11,500	905
2010-02-05	1,801	1,829	1,790	1,828	3,300	914
2010-02-04	1,861	1,861	1,815	1,825	2,350	912.50
2010-02-03	1,840	1,851	1,816	1,821	1,150	910.50
2010-02-02	1,800	1,855	1,771	1,839	3,400	919.50
2010-02-01	1,827	1,827	1,789	1,801	2,200	900.50
2010-01-29	1,843	1,883	1,800	1,817	3,150	908.50
2010-01-28	1,845	1,910	1,840	1,843	3,250	921.50
2010-01-27	1,880	1,912	1,845	1,845	3,150	922.50
2010-01-26	1,918	1,918	1,882	1,882	1,150	941
2010-01-25	1,908	1,915	1,870	1,899	2,600	949.50
2010-01-22	1,909	1,918	1,867	1,892	7,700	946
2010-01-21	1,867	1,915	1,857	1,896	5,300	948
2010-01-20	1,905	1,910	1,856	1,867	3,750	933.50
2010-01-19	1,895	1,897	1,890	1,890	1,250	945
2010-01-18	1,910	1,910	1,882	1,894	2,200	947
2010-01-15	1,854	1,907	1,854	1,901	4,250	950.50
2010-01-14	1,880	1,880	1,853	1,871	1,950	935.50
2010-01-13	1,881	1,881	1,840	1,845	1,450	922.50
2010-01-12	1,880	1,882	1,855	1,862	6,800	931
2010-01-08	1,794	1,860	1,794	1,836	3,950	918
2010-01-07	1,801	1,839	1,801	1,816	3,100	908
2010-01-06	1,871	1,881	1,785	1,841	3,700	920.50
2010-01-05	1,882	1,899	1,869	1,871	1,500	935.50
2010-01-04	1,879	1,898	1,876	1,882	1,500	941

分割・併合履歴： [2013-09-26]1株→2株

6788 (株)日本トリム の時系列データ [2010年度]

6788 (株)日本トリムの時系列データ [2010年度]