6788 (株)日本トリム の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,6354,7154,6204,71527,3004,715
2019-12-274,5504,6454,5504,61030,6004,610
2019-12-264,5004,5304,4654,52037,4004,520
2019-12-254,5704,5904,5054,51043,8004,510
2019-12-244,6004,6004,5554,57514,4004,575
2019-12-234,6004,6204,5454,57029,0004,570
2019-12-204,6204,6254,5754,58541,3004,585
2019-12-194,6504,6754,6254,62514,9004,625
2019-12-184,6504,6704,6104,65021,9004,650
2019-12-174,6604,6654,6054,65027,0004,650
2019-12-164,6654,6704,6304,63024,2004,630
2019-12-134,6904,7104,6404,65024,2004,650
2019-12-124,7804,7804,6654,67023,6004,670
2019-12-114,7654,7754,7104,71515,8004,715
2019-12-104,7054,7604,7004,76019,4004,760
2019-12-094,7754,8254,7054,70521,6004,705
2019-12-064,7754,8004,7404,75011,9004,750
2019-12-054,8404,8704,7754,77521,0004,775
2019-12-044,8954,8954,8204,84016,8004,840
2019-12-034,9104,9254,8804,90012,2004,900
2019-12-024,9755,0104,9504,96012,6004,960
2019-11-294,9154,9804,9054,97517,0004,975
2019-11-284,9954,9954,9054,91521,5004,915
2019-11-275,0105,0304,9855,02021,0005,020
2019-11-265,0505,0504,9755,03017,9005,030
2019-11-255,0205,0204,9754,9809,3004,980
2019-11-225,0505,1104,9804,98020,6004,980
2019-11-215,0205,1104,9855,07026,0005,070
2019-11-204,9955,0504,9955,05021,5005,050
2019-11-194,9855,0104,9755,00012,9005,000
2019-11-185,0405,0404,9854,98513,8004,985
2019-11-155,0005,0605,0005,02013,7005,020
2019-11-145,0705,0904,9955,00020,6005,000
2019-11-135,1605,1605,0305,07021,2005,070
2019-11-125,2305,2305,1605,16010,2005,160
2019-11-115,2305,2705,1905,22024,2005,220
2019-11-085,1905,1905,1205,18019,3005,180
2019-11-075,0605,1605,0105,15032,4005,150
2019-11-065,1305,1605,0505,06023,8005,060
2019-11-055,2505,2905,1505,18032,6005,180
2019-11-015,0405,3105,0205,28036,3005,280
2019-10-315,1805,3104,9705,140112,9005,140
2019-10-305,1305,3805,1305,280258,9005,280
2019-10-294,8254,9104,7354,88559,9004,885
2019-10-284,7554,8104,6704,78054,4004,780
2019-10-254,7354,7804,7154,75535,4004,755
2019-10-244,7354,7754,7354,75019,4004,750
2019-10-234,8154,8154,7254,79521,8004,795
2019-10-214,8254,8404,7504,81023,1004,810
2019-10-184,8104,8404,7504,81018,6004,810
2019-10-174,8104,8454,7704,81024,5004,810
2019-10-164,7454,8454,6954,83532,1004,835
2019-10-154,7704,7804,6804,68020,2004,680
2019-10-114,7854,7854,6954,70019,5004,700
2019-10-104,6704,7804,6254,77032,0004,770
2019-10-094,7054,7054,6004,64522,0004,645
2019-10-084,6754,7204,6004,71022,4004,710
2019-10-074,7704,7704,6354,64013,6004,640
2019-10-044,6304,7454,5804,73515,5004,735
2019-10-034,5804,6204,5104,62017,1004,620
2019-10-024,5004,6254,4954,61518,1004,615
2019-10-014,6454,6454,5104,51511,8004,515
2019-09-304,6004,6504,5654,59014,7004,590
2019-09-274,7354,7404,5504,58516,4004,585
2019-09-264,7454,7454,6754,69018,2004,690
2019-09-254,6954,7204,6354,67516,2004,675
2019-09-244,7954,8104,6654,66519,6004,665
2019-09-204,6604,8254,6554,80536,9004,805
2019-09-194,5954,6904,5954,68516,8004,685
2019-09-184,5254,6154,4554,60021,5004,600
2019-09-174,4854,5454,4854,52529,3004,525
2019-09-134,4954,5254,4554,48518,2004,485
2019-09-124,4604,5054,4554,49512,1004,495
2019-09-114,4854,4854,4254,45015,6004,450
2019-09-104,5504,5504,4054,45020,2004,450
2019-09-094,4854,5554,4604,55515,8004,555
2019-09-064,5254,5604,4504,47013,2004,470
2019-09-054,3954,5554,3954,51524,4004,515
2019-09-044,4004,4854,3754,38515,7004,385
2019-09-034,4404,4404,3954,40010,4004,400
2019-09-024,4204,4954,3804,42516,3004,425
2019-08-304,4304,4754,4204,43516,7004,435
2019-08-294,5554,5554,4554,4559,5004,455
2019-08-284,5254,5504,4704,5307,2004,530
2019-08-274,5154,5554,5104,5157,6004,515
2019-08-264,5604,5604,5004,50015,1004,500
2019-08-234,6854,7054,6104,6109,5004,610
2019-08-224,7304,7754,6554,6608,8004,660
2019-08-214,7454,7454,6754,6757,9004,675
2019-08-204,7804,8304,7504,75510,2004,755
2019-08-194,8504,8504,7754,7758,6004,775
2019-08-164,8104,8704,7504,82514,3004,825
2019-08-154,8354,8754,7904,81027,5004,810
2019-08-144,9054,9154,8754,90010,3004,900
2019-08-134,8004,9104,8004,87518,4004,875
2019-08-094,7504,9104,7504,87016,7004,870
2019-08-084,6704,8054,6704,77016,0004,770
2019-08-074,7904,7954,6554,68525,4004,685
2019-08-064,6154,8154,6154,78037,8004,780
2019-08-054,6154,7354,6104,72035,8004,720
2019-08-024,6854,6954,6204,64526,3004,645
2019-08-014,7954,8604,7354,74024,5004,740
2019-07-314,7154,8504,6704,85042,2004,850
2019-07-304,8354,9554,8354,85020,5004,850
2019-07-294,7654,8404,7504,83516,6004,835
2019-07-264,6454,7454,6454,74519,8004,745
2019-07-254,7304,7704,6404,64530,5004,645
2019-07-244,7654,7704,6904,70021,6004,700
2019-07-234,8404,8404,7954,7955,7004,795
2019-07-224,8554,8554,7804,8006,4004,800
2019-07-194,7754,8704,7654,85016,2004,850
2019-07-184,8204,8254,7554,76015,4004,760
2019-07-174,8554,8754,8254,85019,9004,850
2019-07-164,9804,9954,8554,85514,0004,855
2019-07-125,0505,0604,9654,97528,0004,975
2019-07-115,0505,0505,0005,01011,5005,010
2019-07-105,0605,0905,0205,03015,7005,030
2019-07-095,1105,1405,0605,0607,6005,060
2019-07-085,1405,1705,1105,13011,7005,130
2019-07-055,1905,2005,1405,1807,2005,180
2019-07-045,1905,2505,1905,1908,9005,190
2019-07-035,2505,3005,1905,21010,8005,210
2019-07-025,2405,2805,2105,2508,9005,250
2019-07-015,2605,2905,2405,2804,7005,280
2019-06-285,2005,2305,1505,19010,3005,190
2019-06-275,1905,2505,1505,1508,8005,150
2019-06-265,2305,2805,1705,20010,2005,200
2019-06-255,2505,2905,2005,2807,8005,280
2019-06-245,2205,3005,1905,26010,6005,260
2019-06-215,1705,2305,1105,2108,8005,210
2019-06-205,1905,2305,1505,1705,5005,170
2019-06-195,1705,2305,1705,1907,1005,190
2019-06-185,1505,1805,1105,1308,5005,130
2019-06-175,1605,1705,1305,1605,5005,160
2019-06-145,2305,2305,1605,1706,1005,170
2019-06-135,1805,1905,1505,1705,8005,170
2019-06-125,2405,2505,1705,21010,7005,210
2019-06-115,2205,2605,1505,2209,4005,220
2019-06-105,1905,2405,1905,2306,0005,230
2019-06-075,2005,2005,1405,2005,2005,200
2019-06-065,1605,2105,1605,1705,1005,170
2019-06-055,2205,2205,1405,2005,9005,200
2019-06-045,0705,1405,0105,12012,3005,120
2019-06-035,0705,1005,0305,06010,8005,060
2019-05-315,1305,1605,0905,12022,5005,120
2019-05-305,1705,1805,0905,1307,9005,130
2019-05-295,1905,2305,1005,22013,6005,220
2019-05-285,3205,3205,1605,21017,9005,210
2019-05-275,3505,3905,3005,3207,7005,320
2019-05-245,2805,3705,2405,35014,2005,350
2019-05-235,2205,2905,1505,28014,7005,280
2019-05-225,2305,2305,1505,1708,0005,170
2019-05-215,2005,2005,1405,18010,9005,180
2019-05-205,2505,3005,1805,2006,7005,200
2019-05-175,2705,2705,2105,2407,3005,240
2019-05-165,1805,2005,0905,20010,5005,200
2019-05-155,1305,1305,0505,11029,0005,110
2019-05-145,1005,1705,0605,13030,3005,130
2019-05-135,2805,3005,1505,20022,2005,200
2019-05-105,2305,2605,0405,25044,7005,250
2019-05-095,3205,3505,1105,13032,6005,130
2019-05-085,4005,4005,2705,29055,8005,290
2019-05-075,4405,4905,4105,41036,8005,410
2019-04-265,9405,9405,4205,600133,8005,600
2019-04-255,7806,0905,7806,04059,2006,040
2019-04-245,7405,8605,7405,79026,9005,790
2019-04-235,6405,7905,6305,79019,2005,790
2019-04-225,5305,6405,4905,64011,3005,640
2019-04-195,5505,5505,4805,53012,2005,530
2019-04-185,6505,6805,5405,57018,3005,570
2019-04-175,7305,7405,6705,6909,1005,690
2019-04-165,7405,7805,6705,71012,9005,710
2019-04-155,7005,7405,6905,73013,0005,730
2019-04-125,7505,7505,6405,69015,7005,690
2019-04-115,7905,8005,7205,74012,9005,740
2019-04-105,7805,8105,7205,8009,1005,800
2019-04-095,7805,8105,7505,79018,7005,790
2019-04-085,8405,8505,7605,8108,0005,810
2019-04-055,8205,8805,8105,86010,0005,860
2019-04-045,8905,8905,8205,8208,0005,820
2019-04-035,8405,8705,8105,8509,3005,850
2019-04-025,8905,9205,8005,87021,4005,870
2019-04-015,8805,9105,8505,89016,3005,890
2019-03-295,8205,8605,7305,78010,7005,780
2019-03-285,7905,8205,7105,82015,2005,820
2019-03-275,8105,8505,7705,84010,1005,840
2019-03-265,7005,9005,6605,87025,0005,870
2019-03-255,7505,7705,6405,66024,1005,660
2019-03-225,9505,9505,7905,85013,6005,850
2019-03-205,9105,9805,8605,88019,1005,880
2019-03-195,9905,9905,9005,92019,5005,920
2019-03-186,0406,0605,9706,02015,9006,020
2019-03-155,8606,0505,8606,02018,6006,020
2019-03-145,9505,9805,8805,8806,5005,880
2019-03-135,9906,0205,9805,9905,7005,990
2019-03-125,9806,0305,9405,9907,4005,990
2019-03-115,8905,9905,8905,9905,9005,990
2019-03-085,9105,9705,8705,90016,5005,900
2019-03-075,9906,0805,9306,01015,7006,010
2019-03-066,0306,0905,9806,04013,0006,040
2019-03-056,0306,1005,9606,02018,9006,020
2019-03-046,0706,1105,9806,05020,1006,050
2019-03-015,9806,1505,9006,08038,6006,080
2019-02-285,6906,1005,6906,01077,1006,010
2019-02-275,6405,7205,5505,69019,2005,690
2019-02-265,6605,7505,6105,68029,2005,680
2019-02-255,5005,5705,4905,5609,5005,560
2019-02-225,5005,5005,4105,44011,9005,440
2019-02-215,5705,5805,4705,50014,9005,500
2019-02-205,5405,6105,5405,5709,9005,570
2019-02-195,5705,6205,5405,5808,7005,580
2019-02-185,5405,5805,4905,57014,0005,570
2019-02-155,5005,5005,4305,4707,7005,470
2019-02-145,4505,5005,4505,4909,7005,490
2019-02-135,4805,4805,3705,41010,1005,410
2019-02-125,3405,4505,3305,45010,3005,450
2019-02-085,3705,3905,3205,33016,1005,330
2019-02-075,4505,4505,3705,42011,5005,420
2019-02-065,5805,5805,4805,49010,9005,490
2019-02-055,4705,5405,4405,53011,5005,530
2019-02-045,5105,5905,4605,46013,8005,460
2019-02-015,3005,5705,2605,51043,1005,510
2019-01-315,4605,4605,1305,360141,9005,360
2019-01-305,6805,7505,4105,43053,7005,430
2019-01-295,6505,7605,6405,73016,8005,730
2019-01-285,7305,8205,6805,70030,8005,700
2019-01-255,7605,8205,7205,78035,2005,780
2019-01-245,7105,8305,6305,76036,3005,760
2019-01-235,8105,8505,7505,76020,5005,760
2019-01-225,9005,9105,8005,86022,1005,860
2019-01-215,9406,0205,9105,91031,4005,910
2019-01-185,7805,9205,7605,85032,5005,850
2019-01-175,8005,8705,8005,85011,0005,850
2019-01-165,8605,8905,7805,7909,2005,790
2019-01-155,7905,8705,7505,86010,1005,860
2019-01-115,8105,8505,7805,79010,7005,790
2019-01-105,9405,9405,7805,83018,9005,830
2019-01-096,0506,1505,9305,97018,7005,970
2019-01-085,9906,0605,9406,05012,2006,050
2019-01-075,9206,0405,9205,99017,9005,990
2019-01-045,7105,9405,6505,83032,0005,830

分割・併合履歴 : [2013-09-26]1株→2株