[6788 東証1部] 日本トリム 日足 時系列データ

[6788 東証1部] 日本トリム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135420.005470.005340.005370.0039800214337000
2017-12-125550.005550.005310.005330.0034200184326000
2017-12-115450.005500.005400.005500.0029600161723000
2017-12-085340.005470.005340.005410.0021400115788000
2017-12-075350.005390.005330.005370.001790096007000
2017-12-065320.005420.005250.005270.0030500161914000
2017-12-055490.005490.005350.005380.0032900177503000
2017-12-045550.005640.005550.005560.0032900184088000
2017-12-015540.005640.005540.005550.0034000190056000
2017-11-305470.005550.005440.005540.0071100391513000
2017-11-295280.005470.005280.005430.0047300255585000
2017-11-285300.005300.005220.005290.0019700103859000
2017-11-275200.005340.005200.005300.0052800279220000
2017-11-245090.005180.005090.005160.0032100165484000
2017-11-225160.005170.005090.005160.0034000174918000
2017-11-215100.005170.005070.005120.0028100144126000
2017-11-205040.005140.005000.005110.0056100285409000
2017-11-174975.005080.004960.005020.0055600279411000
2017-11-164860.004970.004830.004935.0041900207167500
2017-11-154800.004885.004790.004845.0033600162857000
2017-11-144735.004900.004735.004825.0042800207201000
2017-11-134850.004850.004755.004780.0029500141192000
2017-11-104905.004930.004870.004880.001700083166000
2017-11-094875.005010.004860.004955.0078600389676500
2017-11-084855.004910.004840.004890.0029900146263500
2017-11-074830.004925.004825.004900.0058500286449500
2017-11-064700.004870.004700.004830.0063800307338000
2017-11-024580.004735.004565.004700.0081900383771500
2017-11-014405.004560.004405.004555.0086500388946000
2017-10-314395.004440.004365.004425.0067200296843000
2017-10-304525.004535.004320.004385.002664001173945000
2017-10-274335.004615.004315.004520.003646001626796500
2017-10-264905.004945.004875.004895.0032700160701000
2017-10-254950.004985.004850.004855.0028900141868500
2017-10-244860.004935.004845.004930.0021500105400500
2017-10-234845.004870.004800.004855.0026200126857500
2017-10-204770.004885.004770.004845.0034600167898000
2017-10-194775.004815.004760.004775.001970094131500
2017-10-184765.004810.004765.004780.001410067341500
2017-10-174770.004790.004765.004775.0021700103591500
2017-10-164800.004835.004770.004770.0021100101032000
2017-10-134800.004825.004770.004785.0028900138375500
2017-10-124790.004885.004790.004800.0032100155042500
2017-10-114760.004850.004760.004785.002050098772000
2017-10-104755.004790.004735.004785.0028100133971000
2017-10-064790.004790.004760.004775.001730082568500
2017-10-054770.004785.004765.004770.0034600165080000
2017-10-044760.004795.004760.004775.0026200125013000
2017-10-034860.004885.004760.004785.0045900220416000
2017-10-024980.005010.004800.004835.0063100306069500
2017-09-295060.005060.004930.004945.0044000218425000
2017-09-285080.005090.005040.005070.0024100122172000
2017-09-275000.005080.004975.005080.0050500254393500
2017-09-264910.004995.004880.004980.0056400279378500
2017-09-254910.004910.004840.004885.0023500114658000
2017-09-224910.004950.004775.004840.0057500279130000
2017-09-214710.004900.004710.004860.00124900603133500
2017-09-204625.004715.004625.004650.0024000112208000
2017-09-194680.004710.004635.004665.0035500165820500
2017-09-154530.004680.004500.004640.0040400187348000
2017-09-144650.004660.004550.004550.001770081333500
2017-09-134645.004660.004625.004635.0026500123071500
2017-09-124590.004675.004590.004645.0029200135392000
2017-09-114515.004590.004515.004580.002130097294500
2017-09-084455.004520.004450.004490.0029300131574000
2017-09-074455.004500.004415.004485.0038100170306500
2017-09-064325.004460.004275.004415.0047200206409500
2017-09-054525.004550.004385.004395.0047000208694500
2017-09-044630.004630.004450.004470.0052600236502000
2017-09-014600.004640.004580.004630.0037800174390000
2017-08-314610.004615.004580.004605.001550071256000
2017-08-304570.004605.004565.004600.0023800109286500
2017-08-294535.004570.004460.004560.0031000140155000
2017-08-284595.004625.004535.004535.0025800118105000
2017-08-254490.004615.004485.004600.0051500235831500
2017-08-244440.004525.004425.004495.0033000148020000
2017-08-234415.004450.004385.004435.0028700126873500
2017-08-224475.004485.004405.004405.0024800109882500
2017-08-214490.004510.004475.004480.001380061967500
2017-08-184500.004510.004460.004465.002100094128500
2017-08-174525.004540.004505.004515.002030091758500
2017-08-164570.004570.004515.004550.001670075911500
2017-08-154520.004580.004520.004570.0027100123757500
2017-08-144495.004495.004405.004480.0035000155862500
2017-08-104560.004595.004515.004535.0023900108538000
2017-08-094605.004615.004540.004555.0028500130107000
2017-08-084695.004695.004635.004660.001960091311000
2017-08-074690.004710.004670.004675.0032200150932000
2017-08-044600.004675.004570.004660.0053500248190500
2017-08-034525.004620.004480.004620.0066400303637000
2017-08-024525.004565.004485.004520.0034600156757500
2017-08-014575.004610.004490.004520.0051500233564000
2017-07-314405.004635.004405.004590.00124400565951500
2017-07-284440.004445.004290.004410.00188900827721000
2017-07-274540.004610.004510.004600.0051500235516000
2017-07-264610.004610.004555.004580.0036700168008000
2017-07-254590.004605.004565.004585.0059300272264500
2017-07-244490.004575.004475.004570.0063600289467000
2017-07-214465.004515.004440.004510.0032900147579500
2017-07-204400.004470.004395.004465.0045500201870000
2017-07-194370.004455.004365.004405.0042000185321000
2017-07-184440.004440.004340.004410.0045600200441500
2017-07-144460.004475.004435.004470.0033300148338000
2017-07-134430.004485.004430.004455.0051500229642500
2017-07-124455.004470.004400.004420.0046200204768000
2017-07-114380.004430.004360.004430.0040800179649500
2017-07-104280.004370.004280.004350.0031700137361500
2017-07-074235.004290.004235.004255.0030900131733500
2017-07-064350.004350.004200.004305.0065000279314500
2017-07-054460.004460.004320.004370.00102600448367000
2017-07-044565.004565.004470.004490.0071900323999000
2017-07-034600.004600.004535.004535.0056500257250000
2017-06-304510.004590.004510.004580.0063100287620000
2017-06-294530.004580.004510.004580.0057700262589000
2017-06-284560.004580.004510.004510.0061400279011000
2017-06-274550.004575.004515.004535.0060000272577500
2017-06-264500.004575.004495.004520.0068300309113000
2017-06-234490.004500.004455.004490.0071000318084000
2017-06-224415.004510.004415.004445.00110700494712500
2017-06-214390.004485.004380.004435.0080600358266000
2017-06-204385.004460.004385.004425.0098100434360000
2017-06-194250.004375.004235.004365.0064500280033500
2017-06-164350.004355.004265.004265.0069400298259000
2017-06-154300.004365.004290.004305.0038700167168500
2017-06-144395.004405.004325.004325.0060400263868000
2017-06-134280.004395.004255.004355.0080100347112500
2017-06-124245.004300.004205.004285.0066300283158000
2017-06-094220.004245.004175.004220.0043100181438000
2017-06-084275.004275.004220.004225.0043800185932000
2017-06-074235.004285.004195.004280.0051800220245000
2017-06-064300.004315.004195.004245.0077500329747000
2017-06-054205.004285.004175.004275.0062500265764000
2017-06-024175.004230.004175.004225.0065200274743000
2017-06-014110.004160.004110.004160.0050000207449500
2017-05-314085.004140.004055.004110.0056600232633000
2017-05-304130.004135.004070.004085.0030200123767500
2017-05-294115.004145.004075.004125.0050400207299000
2017-05-264125.004125.004095.004110.0036100148414500
2017-05-254095.004155.004085.004125.0072600299574500
2017-05-244035.004115.004030.004055.0057800235495000
2017-05-234000.004030.003985.004015.0027800111539000
2017-05-223905.004005.003900.003965.0061800244693500
2017-05-193920.003935.003885.003905.0048500189781000
2017-05-183930.003940.003850.003930.0095100370364500
2017-05-174025.004115.004010.004040.0089700363914000
2017-05-164075.004090.004000.004025.0072100290479000
2017-05-154040.004095.003985.004085.0081100328320500
2017-05-124050.004080.004000.004070.0059700241271500
2017-05-113880.004085.003875.004065.00144400580513000
2017-05-103850.003910.003825.003885.0052300203043000
2017-05-093810.003870.003795.003815.0051800198410500
2017-05-083780.003835.003775.003795.0072900277443000
2017-05-023715.003785.003705.003755.0042700160347000
2017-05-013725.003750.003700.003730.0043600162376500
2017-04-283750.003865.003715.003725.00115500435824000
2017-04-273790.003870.003775.003865.0040200153847000
2017-04-263865.003865.003775.003810.0033700128564500
2017-04-253860.003875.003815.003825.0026500101675000
2017-04-243750.003865.003750.003820.0069700265971000
2017-04-213690.003715.003670.003700.0037600138904500
2017-04-203670.003675.003615.003660.0047800173952000
2017-04-193740.003775.003680.003680.0038600143903500
2017-04-183730.003760.003710.003735.0034700129660000
2017-04-173540.003675.003540.003675.0038800140817000
2017-04-143570.003580.003525.003535.0040600143857000
2017-04-133605.003615.003525.003600.0071800257248000
2017-04-123690.003690.003620.003650.0040600147825500
2017-04-113745.003755.003690.003700.0035300130860000
2017-04-103720.003775.003720.003745.0027100101393000
2017-04-073710.003770.003690.003740.0062900234737000
2017-04-063740.003775.003695.003695.0065800244596500
2017-04-053780.003840.003755.003785.0038400145418000
2017-04-043910.003910.003780.003810.0056700217451000
2017-04-033750.003950.003740.003850.00116300449452000
2017-03-313790.003810.003720.003720.0044400166974000
2017-03-303845.003845.003760.003775.0034000129200000
2017-03-293870.003870.003830.003840.0030700118179500
2017-03-283810.003890.003810.003885.0047600184157000
2017-03-273875.003885.003815.003845.0035400136236500
2017-03-243865.003915.003860.003895.002420094020000
2017-03-233915.003925.003855.003880.0064500250968000
2017-03-223960.003960.003930.003930.0050900200590500
2017-03-214000.004000.003965.003985.0033300132593000
2017-03-173995.004020.003995.004015.001390055650500
2017-03-163985.004020.003980.004010.001570062811500
2017-03-154025.004025.003985.003995.002110084372000
2017-03-144030.004035.003990.004025.0034900139954500
2017-03-134075.004090.004030.004035.0026800108707500
2017-03-104100.004100.004060.004075.0026800109402500
2017-03-093990.004070.003975.004055.0070800286082000
2017-03-084060.004060.003960.003975.0072000286958500
2017-03-074070.004145.004050.004050.0045100184450000
2017-03-064060.004110.004055.004065.001890077130500
2017-03-034080.004105.004060.004060.0039900162643000
2017-03-023980.004135.003960.004110.00146100591998500
2017-03-014005.004030.003950.003960.0065400259738000
2017-02-283990.004045.003960.004005.0047700191520500
2017-02-274005.004035.003990.004015.0076000304591000
2017-02-244030.004060.004015.004040.0025500102997000
2017-02-234015.004050.003980.004020.0083700335338500
2017-02-224100.004110.004020.004025.0042500171564000
2017-02-214055.004090.004040.004085.002360096166500
2017-02-204040.004055.004010.004040.002330093867500
2017-02-174005.004050.004005.004040.001770071318000
2017-02-164015.004045.003990.004040.0029600119048500
2017-02-154075.004120.004000.004025.0047000189701000
2017-02-144175.004220.004040.004055.0077200316125000
2017-02-134020.004255.004005.004165.00206000853244000
2017-02-103980.003980.003925.003960.0057200226115000
2017-02-093915.003990.003910.003950.0060100237241500
2017-02-083900.003950.003830.003950.00110500429364000
2017-02-073975.003985.003900.003920.0077800305912000
2017-02-063980.003985.003940.003985.0065100258283500
2017-02-033970.004030.003950.003965.0067700269093000
2017-02-023900.004035.003900.003965.0084100334492500
2017-02-013985.004045.003860.003910.00244000961360000
2017-01-314150.004165.004010.004030.003220001314755000
2017-01-304220.004360.004220.004345.0067900293061000
2017-01-274215.004225.004165.004210.0067600283267500
2017-01-264245.004260.004205.004220.0060100253987500
2017-01-254205.004235.004135.004190.0066800279093000
2017-01-244235.004235.004155.004185.0056900238041500
2017-01-234240.004260.004180.004235.0058600247998500
2017-01-204345.004345.004220.004270.0089300381652000
2017-01-194375.004410.004340.004350.0052400228861500
2017-01-184365.004370.004320.004355.0056400245212000
2017-01-174490.004505.004410.004435.0058100258335000
2017-01-164565.004590.004470.004505.0060400272568500
2017-01-134595.004620.004525.004600.0071900329325500
2017-01-124725.004750.004620.004640.0067700315041500
2017-01-114760.004780.004705.004715.0053200251751000
2017-01-104850.004870.004655.004695.00121300575903500
2017-01-064750.004910.004675.004850.00139800674298500
2017-01-054575.004805.004530.004790.00191700900723500
2017-01-044580.004590.004475.004520.0058600264328500
2016-12-304435.004530.004415.004515.0038600173350500
2016-12-294500.004515.004415.004450.0053500238149000
2016-12-284390.004535.004390.004535.0047900215259500
2016-12-274480.004480.004390.004410.0068800304004500
2016-12-264510.004510.004430.004450.0040400180355500
2016-12-224455.004540.004450.004515.0043400195533000
2016-12-214695.004705.004475.004490.00144200659487500
2016-12-204410.004680.004390.004625.00197200898763500
2016-12-194350.004435.004350.004380.0054600239660500
2016-12-164335.004385.004335.004360.0083900365120500
2016-12-154425.004445.004330.004380.0068100298087500
2016-12-144470.004495.004420.004425.0077400344785500
2016-12-134425.004515.004405.004420.00131300584458500
2016-12-124210.004375.004195.004355.00114600494530000
2016-12-094160.004215.004095.004200.0091900382263000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter