6788 (株)日本トリムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,770	1,788	1,761	1,775	6,300	887.50
2011-12-29	1,840	1,840	1,741	1,752	42,050	876
2011-12-28	1,839	1,850	1,838	1,848	1,550	924
2011-12-27	1,838	1,847	1,830	1,840	4,800	920
2011-12-26	1,851	1,868	1,851	1,858	5,000	929
2011-12-22	1,898	1,909	1,828	1,861	24,500	930.50
2011-12-21	1,888	1,896	1,877	1,894	7,950	947
2011-12-20	1,880	1,892	1,852	1,855	10,400	927.50
2011-12-19	1,870	1,898	1,855	1,873	3,200	936.50
2011-12-16	1,860	1,878	1,845	1,872	5,700	936
2011-12-15	1,860	1,869	1,859	1,869	6,300	934.50
2011-12-14	1,870	1,871	1,852	1,860	3,800	930
2011-12-13	1,861	1,879	1,830	1,875	9,750	937.50
2011-12-12	1,854	1,860	1,843	1,857	10,350	928.50
2011-12-09	1,814	1,830	1,805	1,820	16,750	910
2011-12-08	1,815	1,817	1,785	1,799	16,250	899.50
2011-12-07	1,780	1,818	1,775	1,818	27,750	909
2011-12-06	1,790	1,800	1,780	1,780	3,000	890
2011-12-05	1,800	1,820	1,790	1,790	1,600	895
2011-12-02	1,776	1,785	1,770	1,780	1,000	890
2011-12-01	1,776	1,776	1,759	1,769	2,700	884.50
2011-11-30	1,745	1,770	1,741	1,741	10,650	870.50
2011-11-29	1,739	1,796	1,739	1,796	3,150	898
2011-11-28	1,734	1,750	1,729	1,749	1,350	874.50
2011-11-25	1,741	1,750	1,705	1,746	6,050	873
2011-11-24	1,711	1,755	1,711	1,741	5,400	870.50
2011-11-22	1,707	1,755	1,705	1,755	5,400	877.50
2011-11-21	1,750	1,752	1,731	1,745	3,800	872.50
2011-11-18	1,743	1,747	1,743	1,746	650	873
2011-11-17	1,750	1,752	1,731	1,749	2,300	874.50
2011-11-16	1,754	1,765	1,751	1,751	2,750	875.50
2011-11-15	1,740	1,793	1,740	1,779	4,750	889.50
2011-11-14	1,730	1,766	1,727	1,762	2,250	881
2011-11-11	1,751	1,765	1,711	1,717	4,950	858.50
2011-11-10	1,765	1,765	1,750	1,751	5,250	875.50
2011-11-09	1,790	1,790	1,774	1,781	3,200	890.50
2011-11-08	1,790	1,790	1,777	1,777	4,250	888.50
2011-11-07	1,784	1,814	1,784	1,803	3,600	901.50
2011-11-04	1,781	1,799	1,781	1,787	4,050	893.50
2011-11-02	1,800	1,852	1,780	1,780	8,300	890
2011-11-01	1,847	1,862	1,811	1,818	5,250	909
2011-10-31	1,863	1,888	1,847	1,847	7,650	923.50
2011-10-28	1,831	1,850	1,831	1,837	7,800	918.50
2011-10-27	1,815	1,838	1,780	1,830	7,250	915
2011-10-26	1,828	1,828	1,806	1,826	4,000	913
2011-10-25	1,910	1,910	1,818	1,819	13,850	909.50
2011-10-24	1,772	1,818	1,772	1,790	6,550	895
2011-10-21	1,750	1,780	1,750	1,769	2,750	884.50
2011-10-20	1,783	1,783	1,760	1,760	5,800	880
2011-10-19	1,790	1,790	1,763	1,766	2,200	883
2011-10-18	1,790	1,798	1,785	1,789	3,650	894.50
2011-10-17	1,813	1,813	1,770	1,790	11,950	895
2011-10-14	1,792	1,815	1,783	1,813	2,750	906.50
2011-10-13	1,814	1,847	1,812	1,812	5,400	906
2011-10-12	1,811	1,817	1,804	1,813	2,550	906.50
2011-10-11	1,848	1,850	1,811	1,820	6,800	910
2011-10-07	1,820	1,846	1,752	1,820	4,650	910
2011-10-06	1,823	1,850	1,800	1,820	4,350	910
2011-10-05	1,838	1,847	1,815	1,829	3,400	914.50
2011-10-04	1,850	1,864	1,835	1,835	2,750	917.50
2011-10-03	1,900	1,901	1,873	1,873	2,350	936.50
2011-09-30	1,950	1,971	1,914	1,940	1,200	970
2011-09-29	1,886	1,950	1,886	1,950	5,300	975
2011-09-28	1,818	1,898	1,818	1,894	5,350	947
2011-09-27	1,845	1,855	1,816	1,828	6,650	914
2011-09-26	1,850	1,850	1,806	1,810	3,850	905
2011-09-22	1,883	1,886	1,851	1,872	3,250	936
2011-09-21	1,899	1,899	1,879	1,879	2,200	939.50
2011-09-20	1,891	1,900	1,875	1,882	4,100	941
2011-09-16	1,900	1,920	1,900	1,920	2,400	960
2011-09-15	1,874	1,906	1,871	1,892	1,950	946
2011-09-14	1,902	1,902	1,871	1,871	2,200	935.50
2011-09-13	1,875	1,934	1,875	1,902	5,000	951
2011-09-12	1,881	1,900	1,836	1,874	8,400	937
2011-09-09	1,906	1,915	1,880	1,886	7,850	943
2011-09-08	1,917	1,932	1,913	1,917	2,950	958.50
2011-09-07	1,903	1,917	1,900	1,912	1,400	956
2011-09-06	1,923	1,939	1,901	1,902	3,100	951
2011-09-05	1,949	1,949	1,922	1,940	1,300	970
2011-09-02	1,978	1,978	1,953	1,956	2,950	978
2011-09-01	1,945	1,988	1,944	1,961	2,850	980.50
2011-08-31	1,940	1,945	1,924	1,945	3,550	972.50
2011-08-30	1,941	1,950	1,941	1,946	2,400	973
2011-08-29	1,940	1,941	1,929	1,940	3,750	970
2011-08-26	1,948	1,950	1,928	1,934	2,600	967
2011-08-25	1,950	1,952	1,900	1,939	7,600	969.50
2011-08-24	1,988	1,988	1,937	1,948	5,700	974
2011-08-23	1,975	2,021	1,962	1,988	5,250	994
2011-08-22	2,022	2,022	1,960	1,960	3,600	980
2011-08-19	2,025	2,028	2,000	2,022	5,450	1,011
2011-08-18	2,098	2,100	2,028	2,065	4,050	1,032.50
2011-08-17	2,106	2,106	2,056	2,098	2,250	1,049
2011-08-16	2,109	2,109	2,085	2,095	2,350	1,047.50
2011-08-15	2,099	2,112	2,035	2,089	5,100	1,044.50
2011-08-12	2,040	2,100	2,040	2,088	3,050	1,044
2011-08-11	2,015	2,022	1,970	2,012	2,550	1,006
2011-08-10	2,001	2,033	2,001	2,021	5,700	1,010.50
2011-08-09	1,944	1,974	1,938	1,974	22,400	987
2011-08-08	1,993	1,993	1,952	1,984	8,700	992
2011-08-05	2,003	2,016	1,990	2,001	15,400	1,000.50
2011-08-04	2,026	2,058	2,026	2,030	1,950	1,015
2011-08-03	2,012	2,033	2,012	2,030	4,600	1,015
2011-08-02	2,086	2,086	2,060	2,060	2,950	1,030
2011-08-01	2,052	2,088	2,052	2,086	1,550	1,043
2011-07-29	2,109	2,117	2,061	2,073	5,050	1,036.50
2011-07-28	2,120	2,121	2,052	2,110	13,400	1,055
2011-07-27	2,126	2,132	2,118	2,130	5,550	1,065
2011-07-26	2,130	2,134	2,120	2,126	4,300	1,063
2011-07-25	2,154	2,154	2,126	2,148	6,650	1,074
2011-07-22	2,142	2,180	2,142	2,154	2,150	1,077
2011-07-21	2,143	2,155	2,136	2,153	2,500	1,076.50
2011-07-20	2,160	2,175	2,127	2,160	7,750	1,080
2011-07-19	2,165	2,166	2,150	2,158	4,850	1,079
2011-07-15	2,181	2,182	2,152	2,158	2,650	1,079
2011-07-14	2,150	2,174	2,150	2,172	3,250	1,086
2011-07-13	2,105	2,172	2,105	2,160	7,300	1,080
2011-07-12	2,155	2,155	2,072	2,150	5,050	1,075
2011-07-11	2,186	2,186	2,168	2,180	3,950	1,090
2011-07-08	2,198	2,200	2,165	2,175	10,450	1,087.50
2011-07-07	2,164	2,170	2,151	2,157	3,600	1,078.50
2011-07-06	2,170	2,170	2,155	2,164	3,550	1,082
2011-07-05	2,175	2,177	2,156	2,165	3,550	1,082.50
2011-07-04	2,180	2,187	2,160	2,178	7,250	1,089
2011-07-01	2,132	2,185	2,129	2,170	10,400	1,085
2011-06-30	2,125	2,148	2,122	2,132	4,450	1,066
2011-06-29	2,110	2,138	2,095	2,125	7,400	1,062.50
2011-06-28	2,150	2,150	2,100	2,106	6,800	1,053
2011-06-27	2,165	2,183	2,100	2,141	17,600	1,070.50
2011-06-24	2,100	2,126	2,096	2,126	4,300	1,063
2011-06-23	2,090	2,115	2,064	2,089	5,300	1,044.50
2011-06-22	2,066	2,129	2,061	2,118	15,750	1,059
2011-06-21	2,039	2,066	1,985	2,066	5,100	1,033
2011-06-20	2,090	2,090	2,000	2,039	4,900	1,019.50
2011-06-17	2,109	2,124	2,018	2,040	14,200	1,020
2011-06-16	2,027	2,109	2,027	2,082	24,850	1,041
2011-06-15	1,950	2,038	1,950	2,021	13,250	1,010.50
2011-06-14	1,936	1,955	1,924	1,950	7,400	975
2011-06-13	1,880	1,897	1,870	1,896	4,700	948
2011-06-10	1,862	1,875	1,856	1,867	9,750	933.50
2011-06-09	1,802	1,836	1,802	1,822	7,500	911
2011-06-08	1,859	1,859	1,800	1,800	8,250	900
2011-06-07	1,800	1,843	1,797	1,832	7,550	916
2011-06-06	1,835	1,846	1,824	1,833	4,000	916.50
2011-06-03	1,877	1,880	1,830	1,835	6,250	917.50
2011-06-02	1,851	1,872	1,851	1,860	4,000	930
2011-06-01	1,900	1,901	1,860	1,868	13,900	934
2011-05-31	1,908	1,915	1,900	1,903	6,300	951.50
2011-05-30	1,925	1,925	1,909	1,915	5,150	957.50
2011-05-27	1,925	1,955	1,924	1,924	4,000	962
2011-05-26	1,935	1,935	1,912	1,925	5,300	962.50
2011-05-25	1,975	1,975	1,900	1,917	7,100	958.50
2011-05-24	1,902	1,942	1,902	1,939	6,500	969.50
2011-05-23	1,939	1,939	1,905	1,905	6,900	952.50
2011-05-20	1,977	1,992	1,924	1,924	6,050	962
2011-05-19	1,998	2,004	1,977	1,984	10,250	992
2011-05-18	1,936	1,985	1,931	1,985	13,950	992.50
2011-05-17	1,918	1,918	1,875	1,913	8,950	956.50
2011-05-16	1,966	1,966	1,913	1,919	11,900	959.50
2011-05-13	1,944	1,959	1,934	1,957	14,650	978.50
2011-05-12	1,942	1,965	1,937	1,937	9,800	968.50
2011-05-11	1,984	1,984	1,950	1,950	9,350	975
2011-05-10	1,999	1,999	1,957	1,966	6,250	983
2011-05-09	1,988	2,000	1,988	1,989	6,750	994.50
2011-05-06	1,955	1,990	1,950	1,986	22,900	993
2011-05-02	2,025	2,050	2,020	2,045	17,700	1,022.50
2011-04-28	2,060	2,078	2,006	2,006	45,550	1,003
2011-04-27	2,001	2,045	1,985	1,985	17,450	992.50
2011-04-26	2,043	2,049	2,000	2,031	7,250	1,015.50
2011-04-25	2,045	2,059	2,032	2,049	7,100	1,024.50
2011-04-22	2,051	2,055	2,026	2,045	10,850	1,022.50
2011-04-21	2,080	2,080	2,056	2,070	7,650	1,035
2011-04-20	2,126	2,135	2,082	2,082	12,600	1,041
2011-04-19	2,095	2,120	2,080	2,110	9,950	1,055
2011-04-18	2,194	2,210	2,095	2,112	18,850	1,056
2011-04-15	2,123	2,170	2,087	2,155	18,350	1,077.50
2011-04-14	2,075	2,125	2,035	2,125	16,100	1,062.50
2011-04-13	2,029	2,090	2,029	2,075	12,000	1,037.50
2011-04-12	2,101	2,122	2,056	2,066	11,650	1,033
2011-04-11	2,121	2,143	2,050	2,124	18,150	1,062
2011-04-08	2,066	2,195	2,066	2,132	29,800	1,066
2011-04-07	2,185	2,185	2,083	2,098	21,150	1,049
2011-04-06	2,202	2,217	2,101	2,164	27,850	1,082
2011-04-05	2,330	2,340	2,130	2,221	67,500	1,110.50
2011-04-04	2,045	2,330	2,043	2,280	72,400	1,140
2011-04-01	2,023	2,030	1,950	2,000	10,850	1,000
2011-03-31	1,978	2,036	1,951	2,036	16,050	1,018
2011-03-30	1,975	1,975	1,915	1,970	16,750	985
2011-03-29	2,030	2,030	1,958	1,977	25,600	988.50
2011-03-28	2,129	2,166	2,050	2,118	40,450	1,059
2011-03-25	2,400	2,455	2,110	2,179	177,750	1,089.50
2011-03-24	2,300	2,300	2,300	2,300	14,900	1,150
2011-03-23	1,664	1,910	1,632	1,900	25,350	950
2011-03-22	1,663	1,700	1,657	1,661	10,450	830.50
2011-03-18	1,590	1,644	1,560	1,640	8,650	820
2011-03-17	1,420	1,618	1,370	1,550	7,850	775
2011-03-16	1,402	1,628	1,401	1,516	9,400	758
2011-03-15	1,500	1,550	1,430	1,431	10,750	715.50
2011-03-14	1,430	1,540	1,430	1,505	13,200	752.50
2011-03-11	1,788	1,790	1,770	1,780	9,800	890
2011-03-10	1,800	1,800	1,775	1,778	7,650	889
2011-03-09	1,805	1,806	1,786	1,788	3,200	894
2011-03-08	1,797	1,817	1,788	1,788	4,850	894
2011-03-07	1,814	1,814	1,793	1,797	2,300	898.50
2011-03-04	1,818	1,818	1,801	1,809	5,200	904.50
2011-03-03	1,801	1,815	1,798	1,803	2,300	901.50
2011-03-02	1,795	1,805	1,790	1,790	4,250	895
2011-03-01	1,804	1,827	1,782	1,795	11,600	897.50
2011-02-28	1,798	1,810	1,798	1,805	2,900	902.50
2011-02-25	1,810	1,810	1,792	1,796	3,300	898
2011-02-24	1,800	1,814	1,780	1,807	5,550	903.50
2011-02-23	1,811	1,818	1,801	1,812	4,950	906
2011-02-22	1,816	1,818	1,811	1,812	6,650	906
2011-02-21	1,824	1,824	1,811	1,816	7,650	908
2011-02-18	1,818	1,818	1,812	1,813	2,400	906.50
2011-02-17	1,809	1,819	1,807	1,818	4,750	909
2011-02-16	1,816	1,818	1,803	1,813	5,500	906.50
2011-02-15	1,812	1,816	1,805	1,816	3,050	908
2011-02-14	1,814	1,815	1,804	1,805	3,250	902.50
2011-02-10	1,792	1,810	1,790	1,801	4,400	900.50
2011-02-09	1,799	1,800	1,790	1,793	5,100	896.50
2011-02-08	1,814	1,814	1,791	1,794	6,350	897
2011-02-07	1,795	1,816	1,793	1,804	4,750	902
2011-02-04	1,781	1,805	1,781	1,795	4,700	897.50
2011-02-03	1,804	1,808	1,790	1,793	3,300	896.50
2011-02-02	1,770	1,809	1,770	1,804	9,550	902
2011-02-01	1,811	1,814	1,778	1,779	11,050	889.50
2011-01-31	1,801	1,810	1,799	1,802	4,950	901
2011-01-28	1,817	1,817	1,796	1,796	4,900	898
2011-01-27	1,810	1,818	1,809	1,817	4,450	908.50
2011-01-26	1,817	1,817	1,812	1,813	4,250	906.50
2011-01-25	1,819	1,819	1,810	1,817	3,050	908.50
2011-01-24	1,818	1,825	1,797	1,807	3,250	903.50
2011-01-21	1,826	1,827	1,813	1,813	4,550	906.50
2011-01-20	1,830	1,839	1,824	1,826	6,200	913
2011-01-19	1,832	1,839	1,822	1,830	11,100	915
2011-01-18	1,830	1,832	1,824	1,832	2,850	916
2011-01-17	1,825	1,835	1,821	1,826	4,650	913
2011-01-14	1,815	1,823	1,815	1,823	4,800	911.50
2011-01-13	1,817	1,820	1,815	1,819	2,900	909.50
2011-01-12	1,821	1,828	1,812	1,813	6,300	906.50
2011-01-11	1,818	1,823	1,813	1,821	4,900	910.50
2011-01-07	1,812	1,828	1,806	1,817	6,900	908.50
2011-01-06	1,826	1,828	1,801	1,814	6,700	907
2011-01-05	1,820	1,825	1,810	1,822	5,100	911
2011-01-04	1,822	1,823	1,811	1,818	4,450	909

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 [2011年度]

6788 (株)日本トリムの時系列データ [2011年度]