6788 (株)日本トリム の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308,3908,5308,0308,120382,6008,120
2013-12-278,5008,6008,1608,250202,0008,250
2013-12-268,3508,5308,2108,390199,3008,390
2013-12-257,8908,2907,8008,270336,7008,270
2013-12-247,7008,3707,6907,760671,0007,760
2013-12-207,6607,7007,5207,55099,1007,550
2013-12-197,8007,9307,6807,710103,4007,710
2013-12-187,8607,9307,7907,82051,3007,820
2013-12-178,0008,0107,7407,87087,0007,870
2013-12-168,1608,3807,8307,880177,5007,880
2013-12-138,1508,2008,0908,15064,1008,150
2013-12-128,2808,3008,1408,20049,2008,200
2013-12-118,4508,4508,2408,30068,0008,300
2013-12-108,2408,4908,2108,380209,6008,380
2013-12-098,1808,4208,1708,240129,7008,240
2013-12-068,2508,4208,0408,130175,2008,130
2013-12-058,0808,5708,0608,330233,2008,330
2013-12-048,2008,2708,1308,17073,0008,170
2013-12-038,3208,3908,2508,28056,1008,280
2013-12-028,4208,4208,2108,37080,2008,370
2013-11-298,5208,5208,2408,400148,5008,400
2013-11-288,6008,6008,3508,520116,3008,520
2013-11-278,5408,8608,3508,600378,0008,600
2013-11-267,8808,6807,7908,680574,8008,680
2013-11-258,1008,1807,7507,880301,9007,880
2013-11-228,4708,4808,1208,250232,9008,250
2013-11-218,4708,5508,4208,52085,4008,520
2013-11-208,5208,5708,3808,470111,8008,470
2013-11-198,4908,6308,3708,510178,6008,510
2013-11-188,4208,6508,3708,490186,7008,490
2013-11-158,5608,7508,3708,420275,3008,420
2013-11-148,9508,9908,6108,690304,4008,690
2013-11-138,6608,9908,5708,860275,8008,860
2013-11-128,5008,8208,3608,560333,4008,560
2013-11-119,0509,3808,4608,540612,5008,540
2013-11-088,7609,1008,6208,970482,0008,970
2013-11-078,6509,0608,4308,910602,9008,910
2013-11-068,5208,7108,1808,520420,0008,520
2013-11-058,1208,7207,9608,640591,5008,640
2013-11-017,8808,0407,5808,000836,7008,000
2013-10-317,5807,5807,5807,580120,2007,580
2013-10-306,8607,0006,5306,580236,0006,580
2013-10-296,7107,0506,6106,940428,6006,940
2013-10-286,9006,9106,5606,710404,5006,710
2013-10-257,5907,7006,9107,000730,9007,000
2013-10-247,6207,7907,6207,700188,1007,700
2013-10-237,4607,9207,4507,610346,8007,610
2013-10-227,7807,8007,5607,600207,1007,600
2013-10-217,8507,8507,5607,770252,9007,770
2013-10-188,0108,0507,3707,960670,7007,960
2013-10-177,6807,8907,5707,840731,0007,840
2013-10-167,1807,5307,1507,530529,7007,530
2013-10-156,7607,0906,6507,050686,8007,050
2013-10-116,5006,6906,4506,670315,9006,670
2013-10-106,2506,4506,1206,420231,9006,420
2013-10-096,0706,2506,0006,180138,7006,180
2013-10-085,7806,1405,7306,060105,0006,060
2013-10-075,8505,9905,6405,880149,3005,880
2013-10-046,0506,0505,8105,910210,5005,910
2013-10-036,3706,3806,0306,160256,3006,160
2013-10-026,1106,5006,0106,270341,4006,270
2013-10-016,1506,6105,9106,100717,4006,100
2013-09-305,8006,0405,7606,000388,6006,000
2013-09-275,5906,0805,5305,730535,1005,730
2013-09-264,9005,4704,8005,400189,3005,400
2013-09-259,99010,0709,7909,81056,3004,905
2013-09-249,5509,8709,5409,83051,2504,915
2013-09-209,6509,7809,5109,63044,6504,815
2013-09-199,6009,6409,3709,62069,8004,810
2013-09-189,3009,6409,2509,440117,9004,720
2013-09-179,1109,2409,0109,08053,1504,540
2013-09-139,1009,3708,9009,190104,7004,595
2013-09-129,3009,7909,0909,160144,6004,580
2013-09-119,66010,1609,2209,360162,7504,680
2013-09-109,99010,5209,40010,030254,7005,015
2013-09-099,5309,7509,0409,160144,9004,580
2013-09-069,95010,0909,3709,600118,8504,800
2013-09-0510,00010,2509,77010,000167,0505,000
2013-09-0410,79011,11010,15010,280173,7505,140
2013-09-0311,24011,47010,37010,790215,4505,395
2013-09-0210,60011,2209,67010,820672,8005,410
2013-08-3013,63014,09010,92011,140908,1505,570
2013-08-2912,51013,33012,51013,330236,8506,665
2013-08-2812,22012,84012,07012,500178,8506,250
2013-08-2711,95012,73011,71012,480152,5006,240
2013-08-2611,46012,10011,43012,000119,1006,000
2013-08-2311,10011,42011,00011,29096,9505,645
2013-08-2210,77010,99010,60010,89064,5005,445
2013-08-2111,03011,42010,75010,940124,5005,470
2013-08-2011,05011,46010,73011,010131,4505,505
2013-08-1910,15011,20010,11011,070214,1005,535
2013-08-169,70010,2409,65010,18086,7505,090
2013-08-159,9609,9609,7009,78028,7004,890
2013-08-149,7009,9609,6309,84038,2504,920
2013-08-139,7909,8309,5309,74049,3004,870
2013-08-1210,00010,2409,8109,890126,7504,945
2013-08-099,7109,9309,5509,900113,2504,950
2013-08-089,4909,9809,4509,600139,0504,800
2013-08-079,6609,6609,2709,30052,2004,650
2013-08-069,7409,8709,2209,690141,1004,845
2013-08-058,9709,7008,9509,590114,3004,795
2013-08-028,9609,3808,8208,99083,8504,495
2013-08-019,0609,1708,5808,940196,7004,470
2013-07-319,44010,8009,2109,380350,4004,690
2013-07-309,5009,6109,2109,300181,0504,650
2013-07-298,8509,9008,7709,780280,5504,890
2013-07-268,6009,3808,5108,950376,4004,475
2013-07-258,0308,2507,9608,15056,9504,075
2013-07-247,9008,0307,7708,02044,2504,010
2013-07-237,9008,0607,8207,85040,2503,925
2013-07-227,9008,0907,8307,94025,0503,970
2013-07-198,1008,2007,6307,98087,6503,990
2013-07-188,0408,2707,9208,19034,3504,095
2013-07-178,4308,4308,1008,16069,0504,080
2013-07-168,3208,5008,0908,27092,0004,135
2013-07-127,7708,2807,7608,050120,3004,025
2013-07-117,5207,6307,3007,58061,7003,790
2013-07-107,9007,9207,5407,67079,5003,835
2013-07-097,5007,9307,3907,820118,3503,910
2013-07-087,4808,3007,3907,790139,5503,895
2013-07-057,2007,4907,0507,460132,2003,730
2013-07-046,9007,2406,8007,190136,1003,595
2013-07-036,6706,9006,4706,890141,2003,445
2013-07-026,5006,7006,3706,550111,9503,275
2013-07-016,0506,5006,0106,500151,9003,250
2013-06-285,6505,9805,6405,980107,6002,990
2013-06-275,5905,6205,2705,600116,2002,800
2013-06-265,1105,1804,9304,96025,5502,480
2013-06-255,2205,2205,0105,11024,6002,555
2013-06-245,3505,4005,1005,22014,0002,610
2013-06-215,2605,3405,0405,29029,8002,645
2013-06-205,4405,4505,3005,39022,4002,695
2013-06-195,3605,4805,2105,47047,8002,735
2013-06-185,4305,4505,1205,15051,0502,575
2013-06-174,9605,4404,9505,43041,0502,715
2013-06-144,9505,1004,9504,97018,6002,485
2013-06-134,9205,0104,8504,89517,4002,447.50
2013-06-124,9655,1404,9055,08012,3002,540
2013-06-115,1005,1504,8904,99525,7002,497.50
2013-06-105,1605,2405,0305,23028,0002,615
2013-06-074,7104,8204,5154,71034,9502,355
2013-06-064,8905,0904,7254,85040,0002,425
2013-06-055,0405,2705,0205,02021,3502,510
2013-06-045,0005,2304,9005,16039,6002,580
2013-06-035,1505,1705,0005,00019,3502,500
2013-05-315,1105,3705,1105,19021,7002,595
2013-05-305,0005,2704,9805,11054,2002,555
2013-05-295,2605,7405,2005,24065,9002,620
2013-05-285,2805,4105,0005,16069,6502,580
2013-05-275,4805,5505,1105,32059,7502,660
2013-05-245,6705,7504,8505,480102,7002,740
2013-05-236,1006,1105,5305,69062,8502,845
2013-05-225,9906,1505,9006,05032,0003,025
2013-05-216,2006,2005,9906,01043,5003,005
2013-05-206,1006,3005,8706,05045,3503,025
2013-05-176,0206,0205,8005,94034,7502,970
2013-05-165,9006,1705,5306,010141,3003,005
2013-05-155,4006,1005,3605,800189,3502,900
2013-05-145,0405,4005,0305,27037,9502,635
2013-05-135,3505,3504,9705,07034,7002,535
2013-05-105,3005,4505,1505,22037,6002,610
2013-05-095,6005,6805,1905,26058,3502,630
2013-05-085,7705,7805,5105,55060,6002,775
2013-05-075,9005,9805,6805,85059,2502,925
2013-05-025,7905,8805,5105,620101,7502,810
2013-05-015,6006,3505,6006,090186,9003,045
2013-04-304,7305,5004,6605,500128,0002,750
2013-04-264,5004,8704,4004,800122,1502,400
2013-04-254,5254,5254,0054,20073,6502,100
2013-04-244,5754,6154,4004,52551,3002,262.50
2013-04-234,4004,6254,3904,57545,9002,287.50
2013-04-224,0504,4104,0504,38033,0002,190
2013-04-194,1504,1504,0204,02526,6502,012.50
2013-04-183,8804,2003,8154,14552,5002,072.50
2013-04-173,4853,9303,4853,87538,6001,937.50
2013-04-163,4503,4903,3753,45521,0501,727.50
2013-04-153,5153,5153,4453,4556,3501,727.50
2013-04-123,5303,5903,4753,54512,7501,772.50
2013-04-113,5953,5953,4903,51522,2001,757.50
2013-04-103,4903,5903,4553,51529,3001,757.50
2013-04-093,3003,4903,2603,47531,5501,737.50
2013-04-083,1603,2453,1053,23534,1501,617.50
2013-04-053,1503,1903,0703,11524,5501,557.50
2013-04-043,0503,1453,0203,1359,9501,567.50
2013-04-033,0453,1253,0403,12010,9001,560
2013-04-022,9623,1102,9333,03520,4001,517.50
2013-04-013,1003,1052,9002,90422,1001,452
2013-03-293,0853,2003,0203,17022,5001,585
2013-03-283,0903,1703,0103,09014,9501,545
2013-03-273,1203,1653,0853,09012,5001,545
2013-03-263,2853,3003,1003,16513,6501,582.50
2013-03-253,2503,2953,2453,26518,4501,632.50
2013-03-223,1253,2153,1253,19514,8001,597.50
2013-03-213,0953,1403,0603,12513,5001,562.50
2013-03-193,0153,0753,0053,03011,9501,515
2013-03-183,0253,0253,0053,0052,7001,502.50
2013-03-152,9803,0402,9803,0305,8001,515
2013-03-143,0053,0102,9862,9964,3001,498
2013-03-133,0753,1152,9903,0058,2501,502.50
2013-03-123,0753,1403,0553,0757,8001,537.50
2013-03-113,0003,0552,9753,0509,2501,525
2013-03-082,9413,0002,9412,9719,6001,485.50
2013-03-072,9902,9952,9412,9416,8501,470.50
2013-03-062,8912,9782,8912,9458,6501,472.50
2013-03-052,9962,9962,8752,89216,1501,446
2013-03-042,9913,0602,9913,0008,7501,500
2013-03-013,0203,0302,9702,9906,8501,495
2013-02-283,0053,0252,9783,02011,8501,510
2013-02-273,0353,0802,9603,00511,1501,502.50
2013-02-262,9893,0502,9313,0359,9501,517.50
2013-02-252,8993,0502,8903,02035,0501,510
2013-02-222,8512,8892,8342,8599,6501,429.50
2013-02-212,8792,8992,8622,89812,3001,449
2013-02-202,7952,8702,7822,87018,0001,435
2013-02-192,7072,7822,7072,7667,2501,383
2013-02-182,6912,7332,6752,7079,2001,353.50
2013-02-152,6792,7502,6702,68711,9001,343.50
2013-02-142,7302,7652,6602,70210,9001,351
2013-02-132,8002,8002,6002,74528,7501,372.50
2013-02-122,8592,8792,7542,80510,6001,402.50
2013-02-082,8602,9002,8532,8597,6501,429.50
2013-02-072,9192,9192,8502,8758,9501,437.50
2013-02-062,8382,9232,8382,88613,9501,443
2013-02-052,8862,9002,8352,85712,6001,428.50
2013-02-042,7942,8782,7812,86813,9001,434
2013-02-012,8282,8492,7502,79121,2501,395.50
2013-01-312,8992,8992,8202,82816,1001,414
2013-01-302,9552,9552,8502,86221,5501,431
2013-01-292,8252,8802,8052,80512,3501,402.50
2013-01-282,7972,8172,7742,8019,5001,400.50
2013-01-252,8252,8402,7232,7848,2501,392
2013-01-242,6502,7932,6322,77513,1501,387.50
2013-01-232,7502,7692,6022,65812,8501,329
2013-01-222,8342,8402,7112,7909,6001,395
2013-01-212,7672,8322,7202,8089,4001,404
2013-01-182,7452,7962,7452,7676,5001,383.50
2013-01-172,8062,8552,7142,74417,7001,372
2013-01-162,8002,8782,7662,80638,9001,403
2013-01-152,6002,9002,5602,80726,1501,403.50
2013-01-112,5502,5702,4502,55422,8501,277
2013-01-102,5502,5502,5002,51416,6001,257
2013-01-092,4492,5302,4432,51525,5001,257.50
2013-01-082,4302,4622,3852,44115,4501,220.50
2013-01-072,4202,4212,3802,40515,1001,202.50
2013-01-042,4002,4002,3502,37513,7001,187.50

分割・併合履歴 : [2013-09-26]1株→2株