6788 (株)日本トリム の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,1405,1805,1105,12011,2005,120
2017-12-285,1805,1805,1205,14017,2005,140
2017-12-275,1105,1805,0805,17026,3005,170
2017-12-265,1005,1105,0405,04017,5005,040
2017-12-255,1005,1305,0805,11013,0005,110
2017-12-225,0205,1705,0205,13042,0005,130
2017-12-215,0305,1105,0305,08024,8005,080
2017-12-205,0405,1005,0405,05017,6005,050
2017-12-195,1305,1305,0305,04025,8005,040
2017-12-185,0305,1404,9905,12084,2005,120
2017-12-155,0105,1104,9604,960193,5004,960
2017-12-145,2505,2805,0305,030166,9005,030
2017-12-135,4205,4705,3405,37039,8005,370
2017-12-125,5505,5505,3105,33034,2005,330
2017-12-115,4505,5005,4005,50029,6005,500
2017-12-085,3405,4705,3405,41021,4005,410
2017-12-075,3505,3905,3305,37017,9005,370
2017-12-065,3205,4205,2505,27030,5005,270
2017-12-055,4905,4905,3505,38032,9005,380
2017-12-045,5505,6405,5505,56032,9005,560
2017-12-015,5405,6405,5405,55034,0005,550
2017-11-305,4705,5505,4405,54071,1005,540
2017-11-295,2805,4705,2805,43047,3005,430
2017-11-285,3005,3005,2205,29019,7005,290
2017-11-275,2005,3405,2005,30052,8005,300
2017-11-245,0905,1805,0905,16032,1005,160
2017-11-225,1605,1705,0905,16034,0005,160
2017-11-215,1005,1705,0705,12028,1005,120
2017-11-205,0405,1405,0005,11056,1005,110
2017-11-174,9755,0804,9605,02055,6005,020
2017-11-164,8604,9704,8304,93541,9004,935
2017-11-154,8004,8854,7904,84533,6004,845
2017-11-134,8504,8504,7554,78029,5004,780
2017-11-104,9054,9304,8704,88017,0004,880
2017-11-094,8755,0104,8604,95578,6004,955
2017-11-084,8554,9104,8404,89029,9004,890
2017-11-074,8304,9254,8254,90058,5004,900
2017-11-064,7004,8704,7004,83063,8004,830
2017-11-024,5804,7354,5654,70081,9004,700
2017-11-014,4054,5604,4054,55586,5004,555
2017-10-314,3954,4404,3654,42567,2004,425
2017-10-304,5254,5354,3204,385266,4004,385
2017-10-274,3354,6154,3154,520364,6004,520
2017-10-264,9054,9454,8754,89532,7004,895
2017-10-254,9504,9854,8504,85528,9004,855
2017-10-244,8604,9354,8454,93021,5004,930
2017-10-234,8454,8704,8004,85526,2004,855
2017-10-204,7704,8854,7704,84534,6004,845
2017-10-194,7754,8154,7604,77519,7004,775
2017-10-184,7654,8104,7654,78014,1004,780
2017-10-174,7704,7904,7654,77521,7004,775
2017-10-164,8004,8354,7704,77021,1004,770
2017-10-134,8004,8254,7704,78528,9004,785
2017-10-124,7904,8854,7904,80032,1004,800
2017-10-114,7604,8504,7604,78520,5004,785
2017-10-104,7554,7904,7354,78528,1004,785
2017-10-064,7904,7904,7604,77517,3004,775
2017-10-054,7704,7854,7654,77034,6004,770
2017-10-044,7604,7954,7604,77526,2004,775
2017-10-034,8604,8854,7604,78545,9004,785
2017-10-024,9805,0104,8004,83563,1004,835
2017-09-295,0605,0604,9304,94544,0004,945
2017-09-285,0805,0905,0405,07024,1005,070
2017-09-275,0005,0804,9755,08050,5005,080
2017-09-264,9104,9954,8804,98056,4004,980
2017-09-254,9104,9104,8404,88523,5004,885
2017-09-224,9104,9504,7754,84057,5004,840
2017-09-214,7104,9004,7104,860124,9004,860
2017-09-204,6254,7154,6254,65024,0004,650
2017-09-194,6804,7104,6354,66535,5004,665
2017-09-154,5304,6804,5004,64040,4004,640
2017-09-144,6504,6604,5504,55017,7004,550
2017-09-134,6454,6604,6254,63526,5004,635
2017-09-124,5904,6754,5904,64529,2004,645
2017-09-114,5154,5904,5154,58021,3004,580
2017-09-084,4554,5204,4504,49029,3004,490
2017-09-074,4554,5004,4154,48538,1004,485
2017-09-064,3254,4604,2754,41547,2004,415
2017-09-054,5254,5504,3854,39547,0004,395
2017-09-044,6304,6304,4504,47052,6004,470
2017-09-014,6004,6404,5804,63037,8004,630
2017-08-314,6104,6154,5804,60515,5004,605
2017-08-304,5704,6054,5654,60023,8004,600
2017-08-294,5354,5704,4604,56031,0004,560
2017-08-284,5954,6254,5354,53525,8004,535
2017-08-254,4904,6154,4854,60051,5004,600
2017-08-244,4404,5254,4254,49533,0004,495
2017-08-234,4154,4504,3854,43528,7004,435
2017-08-224,4754,4854,4054,40524,8004,405
2017-08-214,4904,5104,4754,48013,8004,480
2017-08-184,5004,5104,4604,46521,0004,465
2017-08-174,5254,5404,5054,51520,3004,515
2017-08-164,5704,5704,5154,55016,7004,550
2017-08-154,5204,5804,5204,57027,1004,570
2017-08-144,4954,4954,4054,48035,0004,480
2017-08-104,5604,5954,5154,53523,9004,535
2017-08-094,6054,6154,5404,55528,5004,555
2017-08-084,6954,6954,6354,66019,6004,660
2017-08-074,6904,7104,6704,67532,2004,675
2017-08-044,6004,6754,5704,66053,5004,660
2017-08-034,5254,6204,4804,62066,4004,620
2017-08-024,5254,5654,4854,52034,6004,520
2017-08-014,5754,6104,4904,52051,5004,520
2017-07-314,4054,6354,4054,590124,4004,590
2017-07-284,4404,4454,2904,410188,9004,410
2017-07-274,5404,6104,5104,60051,5004,600
2017-07-264,6104,6104,5554,58036,7004,580
2017-07-254,5904,6054,5654,58559,3004,585
2017-07-244,4904,5754,4754,57063,6004,570
2017-07-214,4654,5154,4404,51032,9004,510
2017-07-204,4004,4704,3954,46545,5004,465
2017-07-194,3704,4554,3654,40542,0004,405
2017-07-184,4404,4404,3404,41045,6004,410
2017-07-144,4604,4754,4354,47033,3004,470
2017-07-134,4304,4854,4304,45551,5004,455
2017-07-124,4554,4704,4004,42046,2004,420
2017-07-114,3804,4304,3604,43040,8004,430
2017-07-104,2804,3704,2804,35031,7004,350
2017-07-074,2354,2904,2354,25530,9004,255
2017-07-064,3504,3504,2004,30565,0004,305
2017-07-054,4604,4604,3204,370102,6004,370
2017-07-044,5654,5654,4704,49071,9004,490
2017-07-034,6004,6004,5354,53556,5004,535
2017-06-304,5104,5904,5104,58063,1004,580
2017-06-294,5304,5804,5104,58057,7004,580
2017-06-284,5604,5804,5104,51061,4004,510
2017-06-274,5504,5754,5154,53560,0004,535
2017-06-264,5004,5754,4954,52068,3004,520
2017-06-234,4904,5004,4554,49071,0004,490
2017-06-224,4154,5104,4154,445110,7004,445
2017-06-214,3904,4854,3804,43580,6004,435
2017-06-204,3854,4604,3854,42598,1004,425
2017-06-194,2504,3754,2354,36564,5004,365
2017-06-164,3504,3554,2654,26569,4004,265
2017-06-154,3004,3654,2904,30538,7004,305
2017-06-144,3954,4054,3254,32560,4004,325
2017-06-134,2804,3954,2554,35580,1004,355
2017-06-124,2454,3004,2054,28566,3004,285
2017-06-094,2204,2454,1754,22043,1004,220
2017-06-084,2754,2754,2204,22543,8004,225
2017-06-074,2354,2854,1954,28051,8004,280
2017-06-064,3004,3154,1954,24577,5004,245
2017-06-054,2054,2854,1754,27562,5004,275
2017-06-024,1754,2304,1754,22565,2004,225
2017-06-014,1104,1604,1104,16050,0004,160
2017-05-314,0854,1404,0554,11056,6004,110
2017-05-304,1304,1354,0704,08530,2004,085
2017-05-294,1154,1454,0754,12550,4004,125
2017-05-264,1254,1254,0954,11036,1004,110
2017-05-254,0954,1554,0854,12572,6004,125
2017-05-244,0354,1154,0304,05557,8004,055
2017-05-234,0004,0303,9854,01527,8004,015
2017-05-223,9054,0053,9003,96561,8003,965
2017-05-193,9203,9353,8853,90548,5003,905
2017-05-183,9303,9403,8503,93095,1003,930
2017-05-174,0254,1154,0104,04089,7004,040
2017-05-164,0754,0904,0004,02572,1004,025
2017-05-154,0404,0953,9854,08581,1004,085
2017-05-124,0504,0804,0004,07059,7004,070
2017-05-113,8804,0853,8754,065144,4004,065
2017-05-103,8503,9103,8253,88552,3003,885
2017-05-093,8103,8703,7953,81551,8003,815
2017-05-083,7803,8353,7753,79572,9003,795
2017-05-023,7153,7853,7053,75542,7003,755
2017-05-013,7253,7503,7003,73043,6003,730
2017-04-283,7503,8653,7153,725115,5003,725
2017-04-273,7903,8703,7753,86540,2003,865
2017-04-263,8653,8653,7753,81033,7003,810
2017-04-253,8603,8753,8153,82526,5003,825
2017-04-243,7503,8653,7503,82069,7003,820
2017-04-213,6903,7153,6703,70037,6003,700
2017-04-203,6703,6753,6153,66047,8003,660
2017-04-193,7403,7753,6803,68038,6003,680
2017-04-183,7303,7603,7103,73534,7003,735
2017-04-173,5403,6753,5403,67538,8003,675
2017-04-143,5703,5803,5253,53540,6003,535
2017-04-133,6053,6153,5253,60071,8003,600
2017-04-123,6903,6903,6203,65040,6003,650
2017-04-113,7453,7553,6903,70035,3003,700
2017-04-103,7203,7753,7203,74527,1003,745
2017-04-073,7103,7703,6903,74062,9003,740
2017-04-063,7403,7753,6953,69565,8003,695
2017-04-053,7803,8403,7553,78538,4003,785
2017-04-043,9103,9103,7803,81056,7003,810
2017-04-033,7503,9503,7403,850116,3003,850
2017-03-313,7903,8103,7203,72044,4003,720
2017-03-303,8453,8453,7603,77534,0003,775
2017-03-293,8703,8703,8303,84030,7003,840
2017-03-283,8103,8903,8103,88547,6003,885
2017-03-273,8753,8853,8153,84535,4003,845
2017-03-243,8653,9153,8603,89524,2003,895
2017-03-233,9153,9253,8553,88064,5003,880
2017-03-223,9603,9603,9303,93050,9003,930
2017-03-214,0004,0003,9653,98533,3003,985
2017-03-173,9954,0203,9954,01513,9004,015
2017-03-163,9854,0203,9804,01015,7004,010
2017-03-154,0254,0253,9853,99521,1003,995
2017-03-144,0304,0353,9904,02534,9004,025
2017-03-134,0754,0904,0304,03526,8004,035
2017-03-104,1004,1004,0604,07526,8004,075
2017-03-093,9904,0703,9754,05570,8004,055
2017-03-084,0604,0603,9603,97572,0003,975
2017-03-074,0704,1454,0504,05045,1004,050
2017-03-064,0604,1104,0554,06518,9004,065
2017-03-034,0804,1054,0604,06039,9004,060
2017-03-023,9804,1353,9604,110146,1004,110
2017-03-014,0054,0303,9503,96065,4003,960
2017-02-283,9904,0453,9604,00547,7004,005
2017-02-274,0054,0353,9904,01576,0004,015
2017-02-244,0304,0604,0154,04025,5004,040
2017-02-234,0154,0503,9804,02083,7004,020
2017-02-224,1004,1104,0204,02542,5004,025
2017-02-214,0554,0904,0404,08523,6004,085
2017-02-204,0404,0554,0104,04023,3004,040
2017-02-174,0054,0504,0054,04017,7004,040
2017-02-164,0154,0453,9904,04029,6004,040
2017-02-154,0754,1204,0004,02547,0004,025
2017-02-144,1754,2204,0404,05577,2004,055
2017-02-134,0204,2554,0054,165206,0004,165
2017-02-103,9803,9803,9253,96057,2003,960
2017-02-093,9153,9903,9103,95060,1003,950
2017-02-083,9003,9503,8303,950110,5003,950
2017-02-073,9753,9853,9003,92077,8003,920
2017-02-063,9803,9853,9403,98565,1003,985
2017-02-033,9704,0303,9503,96567,7003,965
2017-02-023,9004,0353,9003,96584,1003,965
2017-02-013,9854,0453,8603,910244,0003,910
2017-01-314,1504,1654,0104,030322,0004,030
2017-01-304,2204,3604,2204,34567,9004,345
2017-01-274,2154,2254,1654,21067,6004,210
2017-01-264,2454,2604,2054,22060,1004,220
2017-01-254,2054,2354,1354,19066,8004,190
2017-01-244,2354,2354,1554,18556,9004,185
2017-01-234,2404,2604,1804,23558,6004,235
2017-01-204,3454,3454,2204,27089,3004,270
2017-01-194,3754,4104,3404,35052,4004,350
2017-01-184,3654,3704,3204,35556,4004,355
2017-01-174,4904,5054,4104,43558,1004,435
2017-01-164,5654,5904,4704,50560,4004,505
2017-01-134,5954,6204,5254,60071,9004,600
2017-01-124,7254,7504,6204,64067,7004,640
2017-01-114,7604,7804,7054,71553,2004,715
2017-01-104,8504,8704,6554,695121,3004,695
2017-01-064,7504,9104,6754,850139,8004,850
2017-01-054,5754,8054,5304,790191,7004,790
2017-01-044,5804,5904,4754,52058,6004,520

分割・併合履歴 : [2013-09-26]1株→2株