6788 (株)日本トリムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,620	2,728	2,617	2,704	39,100	2,704
2022-12-29	2,589	2,620	2,568	2,620	25,300	2,620
2022-12-28	2,530	2,602	2,515	2,602	39,300	2,602
2022-12-27	2,475	2,535	2,475	2,532	45,400	2,532
2022-12-26	2,441	2,473	2,437	2,468	19,800	2,468
2022-12-23	2,448	2,463	2,417	2,440	59,400	2,440
2022-12-22	2,451	2,476	2,442	2,442	41,800	2,442
2022-12-21	2,505	2,507	2,456	2,468	29,100	2,468
2022-12-20	2,461	2,543	2,454	2,504	92,000	2,504
2022-12-19	2,461	2,471	2,450	2,461	18,800	2,461
2022-12-16	2,462	2,474	2,440	2,459	17,100	2,459
2022-12-15	2,445	2,475	2,438	2,462	20,700	2,462
2022-12-14	2,460	2,472	2,450	2,453	16,700	2,453
2022-12-13	2,485	2,485	2,455	2,460	22,300	2,460
2022-12-12	2,456	2,480	2,450	2,470	18,400	2,470
2022-12-09	2,421	2,476	2,420	2,456	30,600	2,456
2022-12-08	2,406	2,420	2,384	2,420	17,200	2,420
2022-12-07	2,405	2,425	2,401	2,407	10,200	2,407
2022-12-06	2,421	2,429	2,405	2,411	18,200	2,411
2022-12-05	2,483	2,483	2,425	2,430	32,700	2,430
2022-12-02	2,469	2,484	2,452	2,482	35,000	2,482
2022-12-01	2,470	2,484	2,450	2,467	27,700	2,467
2022-11-30	2,454	2,479	2,436	2,462	27,700	2,462
2022-11-29	2,450	2,479	2,432	2,461	20,700	2,461
2022-11-28	2,448	2,466	2,432	2,451	22,000	2,451
2022-11-25	2,423	2,477	2,410	2,441	58,700	2,441
2022-11-24	2,433	2,437	2,389	2,409	51,200	2,409
2022-11-22	2,400	2,430	2,400	2,428	35,200	2,428
2022-11-21	2,423	2,425	2,379	2,398	40,400	2,398
2022-11-18	2,380	2,410	2,367	2,408	24,800	2,408
2022-11-17	2,376	2,405	2,376	2,392	18,500	2,392
2022-11-16	2,411	2,411	2,375	2,384	18,400	2,384
2022-11-15	2,415	2,419	2,372	2,411	23,900	2,411
2022-11-14	2,411	2,437	2,408	2,410	21,700	2,410
2022-11-11	2,447	2,447	2,401	2,412	21,700	2,412
2022-11-10	2,440	2,470	2,428	2,433	24,400	2,433
2022-11-09	2,399	2,466	2,390	2,463	71,900	2,463
2022-11-08	2,304	2,374	2,304	2,363	24,100	2,363
2022-11-07	2,304	2,310	2,292	2,304	4,800	2,304
2022-11-04	2,311	2,311	2,285	2,294	21,900	2,294
2022-11-02	2,315	2,333	2,306	2,320	13,100	2,320
2022-11-01	2,335	2,355	2,318	2,320	13,500	2,320
2022-10-31	2,339	2,350	2,330	2,337	8,300	2,337
2022-10-28	2,300	2,339	2,300	2,339	45,300	2,339
2022-10-27	2,328	2,340	2,300	2,300	15,600	2,300
2022-10-26	2,305	2,351	2,305	2,340	15,800	2,340
2022-10-25	2,339	2,339	2,292	2,314	12,200	2,314
2022-10-24	2,328	2,340	2,322	2,334	9,500	2,334
2022-10-21	2,337	2,340	2,328	2,335	2,300	2,335
2022-10-20	2,332	2,345	2,316	2,328	5,500	2,328
2022-10-19	2,316	2,344	2,315	2,344	10,400	2,344
2022-10-18	2,291	2,324	2,291	2,319	7,300	2,319
2022-10-17	2,298	2,304	2,291	2,291	7,100	2,291
2022-10-14	2,292	2,333	2,285	2,317	16,100	2,317
2022-10-13	2,310	2,310	2,280	2,290	11,400	2,290
2022-10-12	2,329	2,334	2,319	2,326	2,700	2,326
2022-10-11	2,384	2,384	2,310	2,318	18,500	2,318
2022-10-07	2,350	2,371	2,340	2,370	8,800	2,370
2022-10-06	2,352	2,388	2,352	2,363	7,000	2,363
2022-10-05	2,342	2,378	2,342	2,352	12,700	2,352
2022-10-04	2,347	2,347	2,319	2,346	8,400	2,346
2022-10-03	2,321	2,330	2,293	2,322	11,000	2,322
2022-09-30	2,319	2,350	2,318	2,329	11,400	2,329
2022-09-29	2,322	2,340	2,319	2,319	7,100	2,319
2022-09-28	2,301	2,328	2,274	2,328	22,500	2,328
2022-09-27	2,342	2,342	2,301	2,301	7,300	2,301
2022-09-26	2,356	2,363	2,302	2,302	9,500	2,302
2022-09-22	2,374	2,374	2,334	2,363	4,900	2,363
2022-09-21	2,336	2,357	2,333	2,352	5,700	2,352
2022-09-20	2,332	2,366	2,332	2,366	10,200	2,366
2022-09-16	2,343	2,348	2,329	2,329	6,300	2,329
2022-09-15	2,380	2,380	2,330	2,330	8,400	2,330
2022-09-14	2,353	2,379	2,340	2,369	11,300	2,369
2022-09-13	2,346	2,389	2,346	2,388	8,500	2,388
2022-09-12	2,365	2,365	2,345	2,345	7,600	2,345
2022-09-09	2,340	2,373	2,340	2,361	13,200	2,361
2022-09-08	2,394	2,394	2,345	2,352	14,400	2,352
2022-09-07	2,400	2,400	2,343	2,362	14,600	2,362
2022-09-06	2,383	2,403	2,377	2,387	9,100	2,387
2022-09-05	2,400	2,401	2,381	2,384	4,300	2,384
2022-09-02	2,405	2,427	2,380	2,404	15,900	2,404
2022-09-01	2,469	2,469	2,410	2,410	12,800	2,410
2022-08-31	2,416	2,472	2,410	2,470	7,500	2,470
2022-08-30	2,405	2,430	2,401	2,425	7,600	2,425
2022-08-29	2,403	2,427	2,375	2,405	10,200	2,405
2022-08-26	2,448	2,448	2,410	2,413	6,900	2,413
2022-08-25	2,434	2,440	2,428	2,435	3,800	2,435
2022-08-24	2,422	2,427	2,407	2,419	13,500	2,419
2022-08-23	2,442	2,442	2,420	2,422	5,200	2,422
2022-08-22	2,444	2,446	2,431	2,442	6,700	2,442
2022-08-19	2,490	2,494	2,475	2,475	6,700	2,475
2022-08-18	2,462	2,486	2,445	2,485	17,300	2,485
2022-08-17	2,473	2,490	2,460	2,473	13,800	2,473
2022-08-16	2,466	2,478	2,459	2,459	6,100	2,459
2022-08-15	2,462	2,462	2,445	2,453	5,000	2,453
2022-08-12	2,425	2,463	2,425	2,463	7,800	2,463
2022-08-10	2,435	2,435	2,415	2,425	10,700	2,425
2022-08-09	2,464	2,464	2,433	2,446	8,900	2,446
2022-08-08	2,497	2,497	2,440	2,456	12,100	2,456
2022-08-05	2,495	2,507	2,460	2,491	14,000	2,491
2022-08-04	2,442	2,451	2,435	2,445	12,300	2,445
2022-08-03	2,463	2,463	2,440	2,448	11,100	2,448
2022-08-02	2,481	2,481	2,462	2,463	5,500	2,463
2022-08-01	2,470	2,494	2,460	2,479	8,100	2,479
2022-07-29	2,466	2,483	2,459	2,467	7,100	2,467
2022-07-28	2,467	2,480	2,460	2,475	13,900	2,475
2022-07-27	2,485	2,485	2,458	2,476	11,400	2,476
2022-07-26	2,498	2,498	2,476	2,485	4,200	2,485
2022-07-25	2,523	2,523	2,465	2,486	6,900	2,486
2022-07-22	2,484	2,484	2,464	2,473	5,000	2,473
2022-07-21	2,434	2,484	2,434	2,484	7,200	2,484
2022-07-20	2,450	2,479	2,447	2,465	7,700	2,465
2022-07-19	2,435	2,435	2,405	2,419	8,400	2,419
2022-07-15	2,456	2,456	2,436	2,437	4,200	2,437
2022-07-14	2,451	2,468	2,450	2,466	4,500	2,466
2022-07-13	2,456	2,481	2,446	2,460	11,700	2,460
2022-07-12	2,515	2,515	2,464	2,464	12,300	2,464
2022-07-11	2,455	2,508	2,455	2,505	15,100	2,505
2022-07-08	2,474	2,478	2,425	2,427	26,600	2,427
2022-07-07	2,496	2,507	2,472	2,478	9,900	2,478
2022-07-06	2,493	2,505	2,469	2,500	13,700	2,500
2022-07-05	2,529	2,531	2,493	2,493	7,900	2,493
2022-07-04	2,502	2,537	2,488	2,537	9,400	2,537
2022-07-01	2,501	2,529	2,473	2,486	9,100	2,486
2022-06-30	2,589	2,614	2,511	2,519	18,200	2,519
2022-06-29	2,548	2,584	2,530	2,584	15,000	2,584
2022-06-28	2,515	2,547	2,501	2,542	10,900	2,542
2022-06-27	2,578	2,578	2,511	2,511	8,600	2,511
2022-06-24	2,498	2,537	2,498	2,528	14,900	2,528
2022-06-23	2,458	2,468	2,435	2,466	7,400	2,466
2022-06-22	2,468	2,480	2,440	2,445	12,100	2,445
2022-06-21	2,412	2,471	2,412	2,437	8,500	2,437
2022-06-20	2,410	2,447	2,380	2,392	11,600	2,392
2022-06-17	2,401	2,426	2,362	2,402	14,200	2,402
2022-06-16	2,435	2,467	2,421	2,434	8,600	2,434
2022-06-15	2,411	2,460	2,400	2,435	13,100	2,435
2022-06-14	2,436	2,439	2,385	2,399	18,000	2,399
2022-06-13	2,480	2,480	2,438	2,470	21,800	2,470
2022-06-10	2,498	2,520	2,480	2,490	18,000	2,490
2022-06-09	2,523	2,552	2,491	2,498	14,800	2,498
2022-06-08	2,483	2,540	2,483	2,540	12,500	2,540
2022-06-07	2,493	2,514	2,478	2,480	9,600	2,480
2022-06-06	2,478	2,493	2,465	2,493	12,300	2,493
2022-06-03	2,502	2,502	2,466	2,476	13,200	2,476
2022-06-02	2,446	2,470	2,433	2,470	6,700	2,470
2022-06-01	2,422	2,486	2,422	2,473	17,000	2,473
2022-05-31	2,414	2,415	2,390	2,415	14,600	2,415
2022-05-30	2,350	2,415	2,347	2,413	21,500	2,413
2022-05-27	2,341	2,375	2,336	2,350	14,300	2,350
2022-05-26	2,320	2,337	2,315	2,315	11,000	2,315
2022-05-25	2,380	2,380	2,317	2,317	10,300	2,317
2022-05-24	2,388	2,388	2,336	2,356	13,300	2,356
2022-05-23	2,385	2,408	2,378	2,383	16,700	2,383
2022-05-20	2,367	2,371	2,330	2,371	5,200	2,371
2022-05-19	2,345	2,354	2,315	2,354	12,900	2,354
2022-05-18	2,353	2,367	2,348	2,354	8,900	2,354
2022-05-17	2,330	2,363	2,322	2,343	7,300	2,343
2022-05-16	2,359	2,359	2,320	2,335	18,100	2,335
2022-05-13	2,341	2,362	2,307	2,359	19,400	2,359
2022-05-12	2,310	2,317	2,270	2,291	23,800	2,291
2022-05-11	2,308	2,330	2,299	2,314	11,200	2,314
2022-05-10	2,304	2,352	2,281	2,351	12,800	2,351
2022-05-09	2,347	2,347	2,305	2,311	21,300	2,311
2022-05-06	2,384	2,384	2,331	2,347	14,700	2,347
2022-05-02	2,250	2,381	2,250	2,372	41,500	2,372
2022-04-28	2,294	2,294	2,245	2,250	73,500	2,250
2022-04-27	2,292	2,308	2,280	2,294	47,400	2,294
2022-04-26	2,351	2,374	2,325	2,335	21,200	2,335
2022-04-25	2,455	2,455	2,337	2,351	35,900	2,351
2022-04-22	2,523	2,537	2,448	2,456	115,400	2,456
2022-04-21	2,433	2,526	2,433	2,526	27,800	2,526
2022-04-20	2,403	2,433	2,390	2,433	19,100	2,433
2022-04-19	2,345	2,412	2,338	2,408	22,900	2,408
2022-04-18	2,480	2,480	2,322	2,345	57,500	2,345
2022-04-15	2,500	2,519	2,478	2,492	4,500	2,492
2022-04-14	2,527	2,527	2,494	2,497	6,800	2,497
2022-04-13	2,457	2,512	2,455	2,503	14,400	2,503
2022-04-12	2,530	2,530	2,469	2,469	13,700	2,469
2022-04-11	2,557	2,557	2,515	2,533	9,500	2,533
2022-04-08	2,575	2,575	2,532	2,544	7,500	2,544
2022-04-07	2,563	2,563	2,532	2,548	15,800	2,548
2022-04-06	2,640	2,640	2,589	2,594	7,200	2,594
2022-04-05	2,682	2,682	2,611	2,652	15,700	2,652
2022-04-04	2,572	2,633	2,555	2,632	7,900	2,632
2022-04-01	2,575	2,583	2,550	2,575	14,000	2,575
2022-03-31	2,622	2,628	2,562	2,574	13,400	2,574
2022-03-30	2,600	2,667	2,600	2,624	15,400	2,624
2022-03-29	2,661	2,698	2,606	2,698	32,600	2,698
2022-03-28	2,687	2,694	2,640	2,682	17,900	2,682
2022-03-25	2,610	2,660	2,602	2,660	20,200	2,660
2022-03-24	2,616	2,640	2,578	2,595	39,100	2,595
2022-03-23	2,646	2,681	2,627	2,645	29,300	2,645
2022-03-22	2,629	2,669	2,605	2,646	16,300	2,646
2022-03-18	2,583	2,629	2,583	2,629	10,300	2,629
2022-03-17	2,571	2,620	2,560	2,618	19,300	2,618
2022-03-16	2,557	2,559	2,528	2,528	17,800	2,528
2022-03-15	2,467	2,550	2,467	2,539	13,000	2,539
2022-03-14	2,549	2,549	2,450	2,492	20,300	2,492
2022-03-11	2,558	2,579	2,481	2,507	23,000	2,507
2022-03-10	2,533	2,621	2,533	2,608	19,500	2,608
2022-03-09	2,550	2,553	2,481	2,492	22,700	2,492
2022-03-08	2,586	2,631	2,505	2,521	31,700	2,521
2022-03-07	2,708	2,708	2,600	2,623	20,100	2,623
2022-03-04	2,745	2,750	2,700	2,710	16,300	2,710
2022-03-03	2,779	2,792	2,735	2,745	9,400	2,745
2022-03-02	2,799	2,799	2,744	2,745	10,900	2,745
2022-03-01	2,771	2,816	2,771	2,811	12,000	2,811
2022-02-28	2,751	2,762	2,718	2,757	12,600	2,757
2022-02-25	2,717	2,743	2,700	2,742	13,900	2,742
2022-02-24	2,685	2,693	2,640	2,689	22,100	2,689
2022-02-22	2,699	2,716	2,681	2,699	9,700	2,699
2022-02-21	2,707	2,735	2,690	2,700	12,900	2,700
2022-02-18	2,680	2,741	2,666	2,700	22,900	2,700
2022-02-17	2,763	2,763	2,661	2,700	48,800	2,700
2022-02-16	2,761	2,789	2,761	2,763	23,000	2,763
2022-02-15	2,822	2,822	2,739	2,748	32,000	2,748
2022-02-14	2,880	2,880	2,780	2,809	33,300	2,809
2022-02-10	2,912	2,949	2,876	2,904	35,500	2,904
2022-02-09	3,015	3,045	2,831	2,929	64,000	2,929
2022-02-08	3,070	3,070	3,010	3,010	8,600	3,010
2022-02-07	3,035	3,065	3,020	3,040	9,600	3,040
2022-02-04	3,035	3,070	3,015	3,020	9,100	3,020
2022-02-03	3,010	3,065	3,010	3,060	6,200	3,060
2022-02-02	3,060	3,060	2,980	3,000	25,000	3,000
2022-02-01	3,110	3,110	3,015	3,030	5,900	3,030
2022-01-31	3,010	3,130	3,010	3,110	22,300	3,110
2022-01-28	2,961	3,030	2,961	2,999	16,600	2,999
2022-01-27	2,990	3,005	2,912	2,950	36,200	2,950
2022-01-26	2,966	3,000	2,966	2,990	14,100	2,990
2022-01-25	3,000	3,000	2,960	2,966	16,300	2,966
2022-01-24	2,985	3,020	2,985	3,000	11,800	3,000
2022-01-21	3,000	3,020	2,957	2,997	14,500	2,997
2022-01-20	3,010	3,055	3,000	3,010	16,300	3,010
2022-01-19	3,110	3,110	3,020	3,030	18,700	3,030
2022-01-18	3,110	3,155	3,085	3,110	15,100	3,110
2022-01-17	3,140	3,140	3,100	3,125	10,500	3,125
2022-01-14	3,175	3,195	3,120	3,140	19,700	3,140
2022-01-13	3,280	3,280	3,170	3,170	12,100	3,170
2022-01-12	3,265	3,310	3,260	3,280	9,400	3,280
2022-01-11	3,265	3,275	3,235	3,265	6,200	3,265
2022-01-07	3,290	3,295	3,220	3,265	13,900	3,265
2022-01-06	3,230	3,280	3,215	3,265	13,600	3,265
2022-01-05	3,225	3,250	3,200	3,235	10,900	3,235
2022-01-04	3,220	3,220	3,175	3,200	9,700	3,200

分割・併合履歴： [2013-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6788 (株)日本トリム の時系列データ [2022年度]

6788 (株)日本トリムの時系列データ [2022年度]