6788 (株)日本トリム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,1454,2354,1454,16520,6004,165
2020-12-294,1754,2004,1304,18518,3004,185
2020-12-284,1504,1704,0654,17034,3004,170
2020-12-254,0804,1454,0704,12014,8004,120
2020-12-244,0954,0954,0404,08510,1004,085
2020-12-234,1054,1054,0054,0408,3004,040
2020-12-224,1204,1204,0104,04514,9004,045
2020-12-214,1404,1704,0754,12024,2004,120
2020-12-184,1304,1704,1004,16519,1004,165
2020-12-174,0254,1404,0254,12023,5004,120
2020-12-164,1204,1504,0254,04519,1004,045
2020-12-154,0804,1554,0304,05027,8004,050
2020-12-144,1704,2004,0554,06519,8004,065
2020-12-114,1554,1654,0854,10016,3004,100
2020-12-104,2104,2304,1304,16021,6004,160
2020-12-094,0854,2854,0804,27051,9004,270
2020-12-084,0304,0804,0054,04512,2004,045
2020-12-074,0604,0653,9654,04022,2004,040
2020-12-044,0854,0854,0004,06020,0004,060
2020-12-034,1004,1004,0004,09023,6004,090
2020-12-024,1604,1603,9804,10542,1004,105
2020-12-014,0654,1704,0554,15526,6004,155
2020-11-304,1954,1954,0654,06528,7004,065
2020-11-274,1104,1904,0954,16531,3004,165
2020-11-264,0404,1304,0054,11544,2004,115
2020-11-254,0004,0503,9054,02048,6004,020
2020-11-243,9804,0003,8803,96049,3003,960
2020-11-203,8203,9703,8053,96549,5003,965
2020-11-193,7053,8653,7053,86521,7003,865
2020-11-183,7303,7853,6853,74027,9003,740
2020-11-173,7053,7253,6503,72512,2003,725
2020-11-163,6953,7203,6353,68523,6003,685
2020-11-133,6653,6703,6303,67012,2003,670
2020-11-123,7303,7453,6253,68518,4003,685
2020-11-113,7403,7653,6803,73020,9003,730
2020-11-103,7603,7603,6453,67035,4003,670
2020-11-093,7603,7603,6853,70020,5003,700
2020-11-063,7703,7703,6853,76527,4003,765
2020-11-053,7703,7903,7103,77020,0003,770
2020-11-043,8703,8753,7603,77022,4003,770
2020-11-023,7853,8553,7303,83022,7003,830
2020-10-303,8053,8253,7203,81027,1003,810
2020-10-293,7403,8203,7403,79519,6003,795
2020-10-283,8453,9303,7903,82527,5003,825
2020-10-273,8803,9703,7803,97090,9003,970
2020-10-263,7103,7753,6853,76015,8003,760
2020-10-233,7953,7953,7103,7106,6003,710
2020-10-223,7653,7653,7253,7656,2003,765
2020-10-213,7453,8003,7453,7858,0003,785
2020-10-203,7603,7803,7053,73015,6003,730
2020-10-193,7903,8103,7353,76012,3003,760
2020-10-163,7503,8053,7303,78518,4003,785
2020-10-153,8353,8353,7303,74517,4003,745
2020-10-143,7753,8353,7603,83512,8003,835
2020-10-133,7453,8153,7003,78518,2003,785
2020-10-123,6753,7353,6203,73516,8003,735
2020-10-093,7103,7103,6503,67515,0003,675
2020-10-083,7653,7803,7053,71013,7003,710
2020-10-073,7403,7653,7053,71513,1003,715
2020-10-063,7653,7803,7053,75019,2003,750
2020-10-053,7053,7853,7053,75038,6003,750
2020-10-023,8403,8403,5853,61553,2003,615
2020-09-303,9703,9703,7853,79530,5003,795
2020-09-293,8203,9803,7803,97546,9003,975
2020-09-283,8253,8253,7453,81015,5003,810
2020-09-253,8053,8053,7203,79524,6003,795
2020-09-243,8003,8003,6603,71019,0003,710
2020-09-233,7703,7903,7303,76027,7003,760
2020-09-183,7603,8253,7353,80522,6003,805
2020-09-173,8203,8203,7003,76517,1003,765
2020-09-163,8353,8353,7703,7909,4003,790
2020-09-153,8103,8553,7653,79020,4003,790
2020-09-143,8253,8653,8003,84019,1003,840
2020-09-113,7553,8303,7553,82020,7003,820
2020-09-103,7903,8103,7553,7759,4003,775
2020-09-093,7553,8053,7453,78518,5003,785
2020-09-083,8203,8303,7803,82516,8003,825
2020-09-073,8603,8803,7603,81516,8003,815
2020-09-043,8253,8953,7703,86522,5003,865
2020-09-033,9003,9253,8253,89525,3003,895
2020-09-023,8403,8553,7503,84021,9003,840
2020-09-013,7153,8653,6953,82050,4003,820
2020-08-313,5803,8203,5803,74550,7003,745
2020-08-283,5903,7003,5403,56042,1003,560
2020-08-273,6653,6653,6003,61520,6003,615
2020-08-263,7203,7303,6003,69546,1003,695
2020-08-253,8553,8903,7153,75035,1003,750
2020-08-243,7653,8703,7553,85539,1003,855
2020-08-213,7753,8153,7353,79036,5003,790
2020-08-203,8003,8303,7603,79035,9003,790
2020-08-193,8153,8353,7103,77052,0003,770
2020-08-183,7153,8453,7153,82560,4003,825
2020-08-173,6503,7203,6153,71537,8003,715
2020-08-143,5803,6903,5553,68549,2003,685
2020-08-133,6253,6703,5303,58550,2003,585
2020-08-123,5403,6653,5203,62571,7003,625
2020-08-113,4803,6603,4803,54075,6003,540
2020-08-073,4103,5453,4103,46095,2003,460
2020-08-063,1553,3803,1303,365141,7003,365
2020-08-053,0303,0703,0103,05028,9003,050
2020-08-042,9823,0802,9823,03038,4003,030
2020-08-032,8702,9882,8672,93329,7002,933
2020-07-313,0003,0002,8552,85538,5002,855
2020-07-303,1103,1103,0203,03516,0003,035
2020-07-293,1003,1003,0403,05018,8003,050
2020-07-283,1903,1903,1203,12511,9003,125
2020-07-273,2553,2553,1503,19030,0003,190
2020-07-223,3753,3753,2653,26522,7003,265
2020-07-213,2953,3503,2653,35041,0003,350
2020-07-203,3303,3903,2903,37529,9003,375
2020-07-173,2853,3153,2553,30017,8003,300
2020-07-163,3153,3303,2603,28525,1003,285
2020-07-153,2803,3253,2603,31526,6003,315
2020-07-143,2953,2953,2053,21016,1003,210
2020-07-133,2153,3053,2153,29523,8003,295
2020-07-103,2353,2503,1953,20023,4003,200
2020-07-093,3253,3253,2103,23023,7003,230
2020-07-083,2903,3403,2653,27026,1003,270
2020-07-073,3303,3303,2353,29024,5003,290
2020-07-063,2403,3203,2253,28544,4003,285
2020-07-033,2203,2803,1503,19528,4003,195
2020-07-023,0903,2403,0703,16050,9003,160
2020-07-013,1253,1253,0303,03530,2003,035
2020-06-303,0953,1653,0603,07541,6003,075
2020-06-293,1253,1753,0503,05070,1003,050
2020-06-263,2353,2403,1103,12077,0003,120
2020-06-253,2153,4203,1753,255312,7003,255
2020-06-243,1153,1203,0803,08011,8003,080
2020-06-233,0953,1203,0353,08517,9003,085
2020-06-223,0053,0803,0053,07010,5003,070
2020-06-193,0503,0603,0203,02025,3003,020
2020-06-183,0353,0603,0003,04518,9003,045
2020-06-173,1153,1153,0353,06521,1003,065
2020-06-163,0703,1303,0553,10528,3003,105
2020-06-153,0603,0652,9552,96340,9002,963
2020-06-122,9903,0752,9763,05538,4003,055
2020-06-113,2603,2603,1003,10552,4003,105
2020-06-103,2653,2703,2253,25017,6003,250
2020-06-093,3453,3453,2303,28549,9003,285
2020-06-083,3453,3453,3053,34015,6003,340
2020-06-053,3003,3253,2653,31031,0003,310
2020-06-043,3453,3953,2503,31551,9003,315
2020-06-033,4003,4003,3003,33037,6003,330
2020-06-023,2303,3503,2153,34043,9003,340
2020-06-013,2403,3203,2103,21529,2003,215
2020-05-293,2153,2403,1603,23536,9003,235
2020-05-283,2203,2503,1403,21556,3003,215
2020-05-273,1803,2603,1603,19540,0003,195
2020-05-263,1803,2303,1353,14026,4003,140
2020-05-253,1103,1403,0303,14034,0003,140
2020-05-223,0303,0552,9802,98644,2002,986
2020-05-213,1053,1053,0353,05524,8003,055
2020-05-203,1203,1203,0553,09024,7003,090
2020-05-193,1353,1353,0503,09527,1003,095
2020-05-183,0503,1203,0253,05049,1003,050
2020-05-152,9513,0202,9003,01593,7003,015
2020-05-143,2853,2853,1403,14533,1003,145
2020-05-133,3253,3753,2703,32538,8003,325
2020-05-123,4353,4353,3203,35540,4003,355
2020-05-113,3003,4003,1953,39563,3003,395
2020-05-083,1453,2203,0703,13044,6003,130
2020-05-072,9903,1802,9703,07564,9003,075
2020-05-013,0303,0502,9602,96933,9002,969
2020-04-302,9293,0802,9023,06075,7003,060
2020-04-282,8672,8672,8072,84062,5002,840
2020-04-272,9002,9102,8062,85637,1002,856
2020-04-242,8362,8672,7812,82029,9002,820
2020-04-232,8212,8902,8162,83437,6002,834
2020-04-222,8622,8622,7712,77120,7002,771
2020-04-212,9102,9222,8502,87319,9002,873
2020-04-202,9472,9652,9292,95024,5002,950
2020-04-172,9102,9852,9102,91937,4002,919
2020-04-162,8852,9462,8802,93025,6002,930
2020-04-152,9632,9632,8862,89433,4002,894
2020-04-142,8272,9632,8162,96346,8002,963
2020-04-132,8872,9002,8152,83829,7002,838
2020-04-102,8932,9352,8002,89138,2002,891
2020-04-092,8942,8942,8002,89342,1002,893
2020-04-082,7112,8282,6272,82845,3002,828
2020-04-072,7052,7552,6252,71045,7002,710
2020-04-062,5202,7122,5032,68639,6002,686
2020-04-032,6502,6722,5742,59525,8002,595
2020-04-022,7052,7302,6082,61634,5002,616
2020-04-012,8002,8882,7382,75027,8002,750
2020-03-312,8622,9052,7912,84430,5002,844
2020-03-302,9362,9362,8002,90847,4002,908
2020-03-273,0253,1002,9423,03562,7003,035
2020-03-262,9662,9882,8392,92476,6002,924
2020-03-252,9002,9662,8012,926133,1002,926
2020-03-242,6732,7082,5782,707101,0002,707
2020-03-232,4102,5902,3402,55180,3002,551
2020-03-192,4902,5282,3002,31098,5002,310
2020-03-182,6062,6122,4692,46974,5002,469
2020-03-172,4502,5972,3882,57172,0002,571
2020-03-162,5502,5992,4882,49984,3002,499
2020-03-132,4862,5512,3702,48887,6002,488
2020-03-122,7732,7782,6582,68667,2002,686
2020-03-112,8852,9512,8342,842101,3002,842
2020-03-102,8282,8872,7022,862101,0002,862
2020-03-093,0753,0802,8992,928110,1002,928
2020-03-063,2903,3153,1553,16596,1003,165
2020-03-053,3803,3803,2503,28569,7003,285
2020-03-043,2003,3603,1703,30056,1003,300
2020-03-033,3753,4003,2303,24091,7003,240
2020-03-023,1453,3203,1353,245141,1003,245
2020-02-283,2103,2353,0953,150128,5003,150
2020-02-273,5053,5053,3303,330109,7003,330
2020-02-263,5403,5603,4703,51085,5003,510
2020-02-253,5703,6153,5403,59094,3003,590
2020-02-213,8703,8703,7203,735113,5003,735
2020-02-204,0004,0053,8653,86595,7003,865
2020-02-193,9554,0153,9004,01074,1004,010
2020-02-184,0204,0203,9203,92550,9003,925
2020-02-174,2154,2204,0004,02080,7004,020
2020-02-144,2854,2854,2104,23034,1004,230
2020-02-134,3104,3504,2704,27032,1004,270
2020-02-124,3754,4004,2954,31034,7004,310
2020-02-104,4154,4254,3654,36536,3004,365
2020-02-074,4904,5804,3804,40567,6004,405
2020-02-064,4304,5004,4304,47573,0004,475
2020-02-054,5054,5054,4054,40525,5004,405
2020-02-044,4454,4554,3654,41029,2004,410
2020-02-034,2804,4654,2804,39045,8004,390
2020-01-314,4704,4954,2354,375228,1004,375
2020-01-304,8504,8804,7854,84039,1004,840
2020-01-294,8454,8654,7754,85023,5004,850
2020-01-284,6654,8654,6354,84040,5004,840
2020-01-274,6704,7104,6354,68516,1004,685
2020-01-244,7454,7454,7004,70511,4004,705
2020-01-234,7004,7354,6604,73518,0004,735
2020-01-224,6954,7404,6804,69513,6004,695
2020-01-214,7604,7604,6504,69516,2004,695
2020-01-204,7504,7554,7154,72518,3004,725
2020-01-174,7154,7204,6854,72015,7004,720
2020-01-164,7054,7204,6704,68017,4004,680
2020-01-154,7504,7854,7004,70520,9004,705
2020-01-144,7654,8304,7654,76523,0004,765
2020-01-104,9554,9554,7954,80036,6004,800
2020-01-094,9805,0104,8954,91027,7004,910
2020-01-085,0205,0204,9304,95550,1004,955
2020-01-074,8905,0804,8855,040110,0005,040
2020-01-064,6854,6854,6204,64021,6004,640

分割・併合履歴 : [2013-09-26]1株→2株