6788 (株)日本トリムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,361	2,410	2,293	2,324	23,300	1,162
2012-12-27	2,439	2,464	2,360	2,360	12,100	1,180
2012-12-26	2,444	2,445	2,411	2,415	3,550	1,207.50
2012-12-25	2,378	2,445	2,378	2,445	9,200	1,222.50
2012-12-21	2,372	2,395	2,302	2,362	13,050	1,181
2012-12-20	2,396	2,408	2,330	2,371	9,000	1,185.50
2012-12-19	2,362	2,431	2,323	2,412	23,800	1,206
2012-12-18	2,393	2,393	2,320	2,362	9,300	1,181
2012-12-17	2,445	2,445	2,310	2,379	11,000	1,189.50
2012-12-14	2,390	2,420	2,380	2,391	17,050	1,195.50
2012-12-13	2,330	2,374	2,330	2,351	15,150	1,175.50
2012-12-12	2,317	2,340	2,300	2,325	10,750	1,162.50
2012-12-11	2,265	2,297	2,260	2,297	7,500	1,148.50
2012-12-10	2,220	2,238	2,200	2,225	3,850	1,112.50
2012-12-07	2,215	2,300	2,212	2,219	5,350	1,109.50
2012-12-06	2,320	2,320	2,210	2,265	9,950	1,132.50
2012-12-05	2,130	2,230	2,130	2,220	18,950	1,110
2012-12-04	2,130	2,171	2,109	2,170	4,900	1,085
2012-12-03	2,155	2,155	2,095	2,130	8,750	1,065
2012-11-30	2,150	2,180	2,150	2,155	5,400	1,077.50
2012-11-29	2,165	2,186	2,160	2,170	3,450	1,085
2012-11-28	2,175	2,175	2,137	2,166	8,650	1,083
2012-11-27	2,184	2,190	2,141	2,180	4,950	1,090
2012-11-26	2,188	2,199	2,160	2,167	6,250	1,083.50
2012-11-22	2,195	2,195	2,154	2,155	4,100	1,077.50
2012-11-21	2,175	2,190	2,120	2,162	5,350	1,081
2012-11-20	2,148	2,199	2,148	2,194	4,850	1,097
2012-11-19	2,124	2,187	2,117	2,169	6,050	1,084.50
2012-11-16	2,149	2,184	2,050	2,086	8,800	1,043
2012-11-15	2,095	2,151	2,063	2,139	7,350	1,069.50
2012-11-14	2,058	2,078	2,052	2,059	4,900	1,029.50
2012-11-13	2,082	2,118	2,016	2,063	7,950	1,031.50
2012-11-12	2,104	2,114	2,096	2,100	2,450	1,050
2012-11-09	2,100	2,146	2,056	2,132	4,750	1,066
2012-11-08	2,118	2,127	2,071	2,100	2,500	1,050
2012-11-07	2,150	2,154	2,124	2,129	2,950	1,064.50
2012-11-06	2,115	2,150	2,115	2,137	6,550	1,068.50
2012-11-05	2,120	2,138	2,052	2,115	7,300	1,057.50
2012-11-02	2,153	2,155	2,112	2,139	7,850	1,069.50
2012-11-01	2,175	2,175	2,141	2,152	7,800	1,076
2012-10-31	2,182	2,182	2,158	2,162	10,500	1,081
2012-10-30	2,180	2,198	2,159	2,181	18,500	1,090.50
2012-10-29	2,200	2,212	2,156	2,179	6,300	1,089.50
2012-10-26	2,189	2,229	2,140	2,220	10,550	1,110
2012-10-25	2,180	2,220	2,180	2,218	4,750	1,109
2012-10-24	2,220	2,220	2,171	2,198	5,000	1,099
2012-10-23	2,198	2,250	2,198	2,220	6,100	1,110
2012-10-22	2,203	2,226	2,190	2,221	3,300	1,110.50
2012-10-19	2,200	2,222	2,170	2,220	6,750	1,110
2012-10-18	2,177	2,214	2,157	2,200	12,600	1,100
2012-10-17	2,124	2,200	2,124	2,160	13,750	1,080
2012-10-16	2,221	2,250	2,132	2,143	15,000	1,071.50
2012-10-15	2,217	2,250	2,202	2,250	5,450	1,125
2012-10-12	2,240	2,349	2,223	2,247	21,700	1,123.50
2012-10-11	2,236	2,255	2,205	2,236	12,900	1,118
2012-10-10	2,240	2,250	2,215	2,236	11,200	1,118
2012-10-09	2,114	2,250	2,114	2,224	13,950	1,112
2012-10-05	2,165	2,165	2,115	2,160	8,000	1,080
2012-10-04	2,099	2,167	2,027	2,165	10,000	1,082.50
2012-10-03	2,050	2,099	2,040	2,098	10,300	1,049
2012-10-02	2,052	2,052	2,044	2,047	6,400	1,023.50
2012-10-01	2,035	2,059	2,020	2,052	6,750	1,026
2012-09-28	2,022	2,036	2,016	2,032	4,600	1,016
2012-09-27	2,014	2,021	2,004	2,021	6,350	1,010.50
2012-09-26	1,995	2,018	1,964	2,018	3,050	1,009
2012-09-25	2,000	2,018	1,990	2,009	4,750	1,004.50
2012-09-24	2,018	2,025	2,008	2,025	5,150	1,012.50
2012-09-21	2,005	2,017	1,962	2,017	4,700	1,008.50
2012-09-20	1,983	2,020	1,966	2,005	6,050	1,002.50
2012-09-19	1,947	1,984	1,942	1,977	5,650	988.50
2012-09-18	1,925	1,947	1,911	1,947	7,250	973.50
2012-09-14	1,903	1,917	1,891	1,908	7,200	954
2012-09-13	1,864	1,897	1,864	1,892	4,750	946
2012-09-12	1,879	1,887	1,870	1,887	1,150	943.50
2012-09-11	1,850	1,878	1,850	1,877	3,050	938.50
2012-09-10	1,864	1,882	1,860	1,871	800	935.50
2012-09-07	1,873	1,878	1,858	1,860	1,500	930
2012-09-06	1,882	1,886	1,850	1,873	2,700	936.50
2012-09-05	1,898	1,898	1,850	1,882	2,550	941
2012-09-04	1,884	1,885	1,870	1,885	2,800	942.50
2012-09-03	1,890	1,904	1,881	1,884	3,550	942
2012-08-31	1,865	1,892	1,865	1,885	2,850	942.50
2012-08-30	1,890	1,893	1,860	1,892	3,200	946
2012-08-29	1,881	1,902	1,880	1,902	2,550	951
2012-08-28	1,876	1,891	1,875	1,891	3,200	945.50
2012-08-27	1,894	1,897	1,871	1,895	4,850	947.50
2012-08-24	1,898	1,898	1,850	1,879	8,550	939.50
2012-08-23	1,900	1,900	1,883	1,899	4,400	949.50
2012-08-22	1,918	1,919	1,891	1,897	5,550	948.50
2012-08-21	1,913	1,930	1,905	1,918	5,100	959
2012-08-20	1,918	1,922	1,901	1,913	4,200	956.50
2012-08-17	1,919	1,929	1,904	1,918	6,500	959
2012-08-16	1,912	1,926	1,912	1,919	2,650	959.50
2012-08-15	1,935	1,935	1,913	1,928	800	964
2012-08-14	1,906	1,930	1,906	1,917	2,450	958.50
2012-08-13	1,926	1,941	1,890	1,917	4,950	958.50
2012-08-10	1,896	1,920	1,896	1,920	1,400	960
2012-08-09	1,916	1,928	1,897	1,920	3,500	960
2012-08-08	1,920	1,920	1,898	1,912	1,750	956
2012-08-07	1,893	1,919	1,893	1,910	1,900	955
2012-08-06	1,902	1,908	1,893	1,905	3,500	952.50
2012-08-03	1,915	1,915	1,890	1,890	3,300	945
2012-08-02	1,884	1,912	1,884	1,908	3,850	954
2012-08-01	1,941	1,941	1,908	1,920	2,050	960
2012-07-31	1,927	1,974	1,921	1,921	6,400	960.50
2012-07-30	1,900	1,940	1,880	1,921	2,650	960.50
2012-07-27	1,893	1,893	1,868	1,878	5,600	939
2012-07-26	1,873	1,898	1,873	1,894	3,050	947
2012-07-25	1,912	1,912	1,879	1,899	5,050	949.50
2012-07-24	1,872	1,900	1,871	1,900	3,700	950
2012-07-23	1,900	1,900	1,873	1,873	4,950	936.50
2012-07-20	1,917	1,930	1,888	1,900	4,000	950
2012-07-19	1,916	1,948	1,916	1,916	3,600	958
2012-07-18	1,928	1,940	1,912	1,912	2,600	956
2012-07-17	1,932	1,968	1,921	1,921	3,900	960.50
2012-07-13	1,978	1,978	1,930	1,930	6,700	965
2012-07-12	2,005	2,005	1,977	1,978	4,450	989
2012-07-11	1,999	2,013	1,992	2,001	3,450	1,000.50
2012-07-10	2,024	2,038	2,007	2,017	8,900	1,008.50
2012-07-09	1,990	2,005	1,967	2,005	1,800	1,002.50
2012-07-06	2,005	2,015	1,990	1,992	3,100	996
2012-07-05	2,003	2,015	2,003	2,015	2,350	1,007.50
2012-07-04	2,002	2,032	2,002	2,008	2,950	1,004
2012-07-03	2,000	2,010	1,983	2,000	3,850	1,000
2012-07-02	2,000	2,001	1,980	1,981	3,100	990.50
2012-06-29	1,979	1,995	1,970	1,995	5,100	997.50
2012-06-28	1,989	2,000	1,973	1,974	5,050	987
2012-06-27	1,977	1,980	1,958	1,978	10,900	989
2012-06-26	1,902	1,942	1,902	1,938	4,050	969
2012-06-25	1,950	1,951	1,931	1,949	4,950	974.50
2012-06-22	1,900	1,931	1,900	1,930	3,800	965
2012-06-21	1,929	1,930	1,901	1,906	3,700	953
2012-06-20	1,906	1,919	1,901	1,910	3,300	955
2012-06-19	1,914	1,927	1,862	1,905	2,250	952.50
2012-06-18	1,895	1,929	1,882	1,915	7,050	957.50
2012-06-15	1,878	1,893	1,866	1,868	3,350	934
2012-06-14	1,840	1,879	1,840	1,879	3,000	939.50
2012-06-13	1,820	1,846	1,820	1,840	2,100	920
2012-06-12	1,821	1,840	1,821	1,834	2,800	917
2012-06-11	1,860	1,869	1,821	1,841	2,300	920.50
2012-06-08	1,860	1,860	1,806	1,860	3,650	930
2012-06-07	1,843	1,843	1,834	1,843	1,450	921.50
2012-06-06	1,801	1,830	1,801	1,830	1,150	915
2012-06-05	1,785	1,790	1,780	1,789	2,150	894.50
2012-06-04	1,798	1,801	1,782	1,786	5,200	893
2012-06-01	1,860	1,860	1,840	1,846	2,900	923
2012-05-31	1,871	1,874	1,839	1,850	1,750	925
2012-05-30	1,852	1,867	1,831	1,860	5,100	930
2012-05-29	1,852	1,854	1,833	1,852	3,750	926
2012-05-28	1,850	1,888	1,818	1,827	3,550	913.50
2012-05-25	1,844	1,850	1,822	1,850	2,700	925
2012-05-24	1,825	1,845	1,825	1,845	2,200	922.50
2012-05-23	1,835	1,868	1,820	1,825	7,800	912.50
2012-05-22	1,842	1,860	1,818	1,833	7,800	916.50
2012-05-21	1,880	1,899	1,862	1,867	1,800	933.50
2012-05-18	1,888	1,920	1,860	1,900	1,450	950
2012-05-17	1,902	1,932	1,890	1,932	4,500	966
2012-05-16	1,879	1,888	1,843	1,888	7,200	944
2012-05-15	1,839	1,880	1,821	1,880	10,850	940
2012-05-14	1,941	1,988	1,892	1,897	11,950	948.50
2012-05-11	2,011	2,017	1,931	1,941	13,400	970.50
2012-05-10	2,030	2,032	2,026	2,026	2,100	1,013
2012-05-09	2,050	2,050	2,024	2,039	8,100	1,019.50
2012-05-08	2,028	2,060	2,028	2,060	11,650	1,030
2012-05-07	2,055	2,056	2,013	2,040	9,400	1,020
2012-05-02	2,060	2,070	2,051	2,067	4,300	1,033.50
2012-05-01	2,078	2,090	2,060	2,066	12,350	1,033
2012-04-27	2,050	2,096	2,020	2,087	22,900	1,043.50
2012-04-26	2,110	2,120	2,080	2,092	9,200	1,046
2012-04-25	2,099	2,100	2,075	2,085	10,050	1,042.50
2012-04-24	2,030	2,060	2,020	2,059	6,700	1,029.50
2012-04-23	2,032	2,080	2,032	2,045	5,650	1,022.50
2012-04-20	2,031	2,031	2,003	2,030	6,950	1,015
2012-04-19	2,030	2,033	2,023	2,027	6,900	1,013.50
2012-04-18	1,998	2,021	1,998	2,020	5,850	1,010
2012-04-17	2,014	2,019	1,991	2,001	10,950	1,000.50
2012-04-16	2,028	2,028	2,002	2,016	5,550	1,008
2012-04-13	2,025	2,036	2,014	2,028	5,250	1,014
2012-04-12	1,980	2,011	1,980	2,005	3,450	1,002.50
2012-04-11	1,980	1,980	1,948	1,970	8,050	985
2012-04-10	2,020	2,029	2,005	2,005	5,100	1,002.50
2012-04-09	2,039	2,043	2,009	2,024	8,950	1,012
2012-04-06	2,001	2,050	2,001	2,041	4,800	1,020.50
2012-04-05	1,996	2,030	1,991	2,030	11,300	1,015
2012-04-04	2,102	2,102	2,019	2,028	15,550	1,014
2012-04-03	2,112	2,125	2,097	2,106	8,350	1,053
2012-04-02	2,155	2,155	2,105	2,109	9,250	1,054.50
2012-03-30	2,155	2,158	2,102	2,155	12,450	1,077.50
2012-03-29	2,155	2,155	2,127	2,128	11,250	1,064
2012-03-28	2,122	2,168	2,122	2,160	12,450	1,080
2012-03-27	2,130	2,198	2,129	2,190	22,300	1,095
2012-03-26	2,125	2,127	2,102	2,115	11,800	1,057.50
2012-03-23	2,119	2,123	2,095	2,122	13,900	1,061
2012-03-22	2,124	2,129	2,110	2,120	10,300	1,060
2012-03-21	2,130	2,140	2,124	2,124	14,250	1,062
2012-03-19	2,138	2,138	2,120	2,124	6,250	1,062
2012-03-16	2,100	2,143	2,099	2,113	25,250	1,056.50
2012-03-15	2,092	2,099	2,080	2,092	11,150	1,046
2012-03-14	2,090	2,100	2,068	2,076	16,250	1,038
2012-03-13	2,095	2,095	2,051	2,051	14,450	1,025.50
2012-03-12	2,076	2,089	2,065	2,073	15,800	1,036.50
2012-03-09	2,026	2,048	2,017	2,035	8,900	1,017.50
2012-03-08	2,022	2,035	2,010	2,026	10,350	1,013
2012-03-07	1,960	2,000	1,950	2,000	9,250	1,000
2012-03-06	2,000	2,020	1,970	1,989	11,550	994.50
2012-03-05	1,996	2,013	1,995	2,000	4,900	1,000
2012-03-02	1,998	2,000	1,969	1,995	3,950	997.50
2012-03-01	2,006	2,037	1,978	1,986	8,200	993
2012-02-29	2,028	2,035	2,005	2,030	7,300	1,015
2012-02-28	2,006	2,020	1,980	2,014	9,700	1,007
2012-02-27	2,015	2,051	2,000	2,040	10,900	1,020
2012-02-24	1,965	2,009	1,963	2,004	17,050	1,002
2012-02-23	1,929	1,944	1,925	1,944	8,550	972
2012-02-22	1,909	1,926	1,906	1,923	4,500	961.50
2012-02-21	1,900	1,919	1,900	1,909	5,850	954.50
2012-02-20	1,907	1,909	1,895	1,900	6,750	950
2012-02-17	1,919	1,919	1,900	1,904	6,400	952
2012-02-16	1,905	1,919	1,885	1,890	10,300	945
2012-02-15	1,883	1,905	1,880	1,905	11,400	952.50
2012-02-14	1,864	1,886	1,854	1,882	9,200	941
2012-02-13	1,835	1,855	1,834	1,852	9,850	926
2012-02-10	1,835	1,836	1,822	1,828	4,500	914
2012-02-09	1,815	1,821	1,815	1,821	8,150	910.50
2012-02-08	1,814	1,825	1,811	1,820	7,200	910
2012-02-07	1,812	1,822	1,811	1,815	9,100	907.50
2012-02-06	1,832	1,837	1,806	1,821	12,250	910.50
2012-02-03	1,836	1,840	1,819	1,821	9,850	910.50
2012-02-02	1,832	1,835	1,828	1,832	5,300	916
2012-02-01	1,831	1,835	1,826	1,830	4,550	915
2012-01-31	1,830	1,834	1,825	1,831	9,150	915.50
2012-01-30	1,840	1,840	1,826	1,832	10,300	916
2012-01-27	1,831	1,832	1,829	1,832	3,450	916
2012-01-26	1,828	1,832	1,828	1,831	4,150	915.50
2012-01-25	1,842	1,842	1,827	1,828	5,500	914
2012-01-24	1,840	1,843	1,836	1,842	10,450	921
2012-01-23	1,838	1,843	1,823	1,834	3,950	917
2012-01-20	1,823	1,857	1,823	1,844	3,750	922
2012-01-19	1,832	1,844	1,821	1,822	3,200	911
2012-01-18	1,841	1,845	1,831	1,831	3,050	915.50
2012-01-17	1,818	1,845	1,816	1,844	3,300	922
2012-01-16	1,855	1,855	1,841	1,845	3,100	922.50
2012-01-13	1,859	1,864	1,859	1,861	1,500	930.50
2012-01-12	1,850	1,865	1,836	1,862	8,200	931
2012-01-11	1,834	1,845	1,833	1,836	3,950	918
2012-01-10	1,826	1,835	1,822	1,829	4,750	914.50
2012-01-06	1,819	1,819	1,792	1,815	3,900	907.50
2012-01-05	1,792	1,820	1,785	1,808	8,000	904
2012-01-04	1,778	1,790	1,778	1,789	12,250	894.50

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 [2012年度]

6788 (株)日本トリムの時系列データ [2012年度]