トライアイズ(4840)の株価時系列情報
トライアイズ(4840)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,300 | 1,318 | 1,255 | 1,280 | 330 |
| 2011/12/29 | 1,253 | 1,350 | 1,253 | 1,305 | 530 |
| 2011/12/28 | 1,250 | 1,258 | 1,242 | 1,242 | 620 |
| 2011/12/27 | 1,212 | 1,248 | 1,212 | 1,225 | 1,440 |
| 2011/12/26 | 1,301 | 1,305 | 1,280 | 1,281 | 730 |
| 2011/12/22 | 1,302 | 1,310 | 1,301 | 1,302 | 600 |
| 2011/12/21 | 1,305 | 1,325 | 1,302 | 1,302 | 970 |
| 2011/12/20 | 1,300 | 1,305 | 1,300 | 1,305 | 1,060 |
| 2011/12/19 | 1,300 | 1,320 | 1,300 | 1,301 | 1,260 |
| 2011/12/16 | 1,281 | 1,321 | 1,280 | 1,321 | 430 |
| 2011/12/15 | 1,290 | 1,333 | 1,290 | 1,333 | 470 |
| 2011/12/14 | 1,300 | 1,311 | 1,295 | 1,298 | 640 |
| 2011/12/13 | 1,302 | 1,340 | 1,302 | 1,311 | 310 |
| 2011/12/12 | 1,313 | 1,325 | 1,304 | 1,304 | 510 |
| 2011/12/09 | 1,355 | 1,375 | 1,315 | 1,364 | 960 |
| 2011/12/08 | 1,320 | 1,376 | 1,309 | 1,376 | 140 |
| 2011/12/07 | 1,301 | 1,373 | 1,301 | 1,373 | 80 |
| 2011/12/06 | 1,358 | 1,358 | 1,277 | 1,342 | 560 |
| 2011/12/05 | 1,390 | 1,390 | 1,321 | 1,388 | 420 |
| 2011/12/02 | 1,286 | 1,400 | 1,286 | 1,370 | 1,130 |
| 2011/12/01 | 1,300 | 1,316 | 1,262 | 1,282 | 130 |
| 2011/11/30 | 1,288 | 1,318 | 1,288 | 1,291 | 220 |
| 2011/11/29 | 1,301 | 1,340 | 1,252 | 1,297 | 360 |
| 2011/11/28 | 1,265 | 1,350 | 1,241 | 1,350 | 160 |
| 2011/11/25 | 1,375 | 1,375 | 1,240 | 1,270 | 510 |
| 2011/11/24 | 1,290 | 1,320 | 1,233 | 1,260 | 110 |
| 2011/11/22 | 1,230 | 1,330 | 1,230 | 1,330 | 350 |
| 2011/11/21 | 1,298 | 1,298 | 1,255 | 1,285 | 290 |
| 2011/11/18 | 1,340 | 1,340 | 1,275 | 1,275 | 330 |
| 2011/11/17 | 1,311 | 1,329 | 1,298 | 1,301 | 680 |
| 2011/11/16 | 1,350 | 1,360 | 1,315 | 1,315 | 280 |
| 2011/11/15 | 1,306 | 1,340 | 1,306 | 1,340 | 350 |
| 2011/11/14 | 1,390 | 1,390 | 1,321 | 1,321 | 420 |
| 2011/11/11 | 1,322 | 1,420 | 1,322 | 1,420 | 110 |
| 2011/11/10 | 1,386 | 1,386 | 1,302 | 1,365 | 1,940 |
| 2011/11/09 | 1,320 | 1,397 | 1,315 | 1,397 | 290 |
| 2011/11/08 | 1,430 | 1,430 | 1,350 | 1,350 | 700 |
| 2011/11/07 | 1,400 | 1,400 | 1,381 | 1,400 | 690 |
| 2011/11/04 | 1,408 | 1,466 | 1,401 | 1,431 | 860 |
| 2011/11/02 | 1,467 | 1,476 | 1,360 | 1,467 | 1,020 |
| 2011/11/01 | 1,504 | 1,510 | 1,450 | 1,452 | 1,010 |
| 2011/10/31 | 1,510 | 1,530 | 1,450 | 1,528 | 2,180 |
| 2011/10/28 | 1,740 | 1,790 | 1,700 | 1,790 | 1,230 |
| 2011/10/27 | 1,660 | 1,740 | 1,650 | 1,720 | 770 |
| 2011/10/26 | 1,602 | 1,700 | 1,560 | 1,660 | 780 |
| 2011/10/25 | 1,700 | 1,700 | 1,622 | 1,622 | 1,270 |
| 2011/10/24 | 1,770 | 1,770 | 1,646 | 1,671 | 1,730 |
| 2011/10/21 | 1,500 | 1,575 | 1,500 | 1,575 | 1,170 |
| 2011/10/20 | 1,477 | 1,500 | 1,450 | 1,450 | 1,050 |
| 2011/10/19 | 1,479 | 1,479 | 1,431 | 1,477 | 380 |
| 2011/10/18 | 1,476 | 1,480 | 1,420 | 1,452 | 330 |
| 2011/10/17 | 1,360 | 1,480 | 1,360 | 1,480 | 1,180 |
| 2011/10/14 | 1,349 | 1,395 | 1,332 | 1,360 | 600 |
| 2011/10/13 | 1,320 | 1,369 | 1,312 | 1,322 | 580 |
| 2011/10/12 | 1,312 | 1,320 | 1,312 | 1,320 | 90 |
| 2011/10/11 | 1,311 | 1,331 | 1,311 | 1,313 | 120 |
| 2011/10/07 | 1,315 | 1,345 | 1,314 | 1,345 | 180 |
| 2011/10/06 | 1,320 | 1,330 | 1,320 | 1,330 | 150 |
| 2011/10/05 | 1,320 | 1,340 | 1,296 | 1,296 | 1,400 |
| 2011/10/04 | 1,360 | 1,360 | 1,315 | 1,350 | 410 |
| 2011/10/03 | 1,370 | 1,405 | 1,360 | 1,360 | 440 |
| 2011/09/30 | 1,316 | 1,410 | 1,316 | 1,400 | 470 |
| 2011/09/29 | 1,328 | 1,340 | 1,328 | 1,340 | 70 |
| 2011/09/28 | 1,328 | 1,328 | 1,325 | 1,328 | 130 |
| 2011/09/27 | 1,360 | 1,360 | 1,312 | 1,321 | 440 |
| 2011/09/26 | 1,380 | 1,380 | 1,306 | 1,350 | 710 |
| 2011/09/22 | 1,400 | 1,410 | 1,351 | 1,410 | 590 |
| 2011/09/21 | 1,400 | 1,401 | 1,360 | 1,360 | 1,280 |
| 2011/09/20 | 1,420 | 1,420 | 1,401 | 1,402 | 520 |
| 2011/09/16 | 1,420 | 1,420 | 1,410 | 1,415 | 160 |
| 2011/09/15 | 1,450 | 1,450 | 1,420 | 1,420 | 280 |
| 2011/09/14 | 1,425 | 1,425 | 1,396 | 1,396 | 540 |
| 2011/09/13 | 1,500 | 1,518 | 1,430 | 1,455 | 450 |
| 2011/09/12 | 1,507 | 1,520 | 1,450 | 1,455 | 820 |
| 2011/09/09 | 1,420 | 1,500 | 1,420 | 1,500 | 140 |
| 2011/09/08 | 1,435 | 1,475 | 1,391 | 1,475 | 750 |
| 2011/09/07 | 1,400 | 1,475 | 1,400 | 1,475 | 630 |
| 2011/09/06 | 1,425 | 1,459 | 1,400 | 1,431 | 1,100 |
| 2011/09/05 | 1,508 | 1,508 | 1,405 | 1,421 | 1,020 |
| 2011/09/02 | 1,500 | 1,530 | 1,490 | 1,510 | 960 |
| 2011/09/01 | 1,513 | 1,530 | 1,502 | 1,506 | 800 |
| 2011/08/31 | 1,550 | 1,550 | 1,508 | 1,520 | 1,020 |
| 2011/08/30 | 1,546 | 1,570 | 1,520 | 1,559 | 520 |
| 2011/08/29 | 1,520 | 1,539 | 1,520 | 1,539 | 360 |
| 2011/08/26 | 1,510 | 1,580 | 1,503 | 1,580 | 1,160 |
| 2011/08/25 | 1,581 | 1,581 | 1,503 | 1,550 | 440 |
| 2011/08/24 | 1,525 | 1,541 | 1,500 | 1,541 | 270 |
| 2011/08/23 | 1,500 | 1,565 | 1,500 | 1,565 | 330 |
| 2011/08/22 | 1,552 | 1,575 | 1,500 | 1,504 | 870 |
| 2011/08/19 | 1,602 | 1,610 | 1,506 | 1,575 | 710 |
| 2011/08/18 | 1,685 | 1,685 | 1,621 | 1,669 | 410 |
| 2011/08/17 | 1,649 | 1,684 | 1,622 | 1,626 | 630 |
| 2011/08/16 | 1,621 | 1,689 | 1,621 | 1,626 | 700 |
| 2011/08/15 | 1,798 | 1,798 | 1,620 | 1,700 | 1,360 |
| 2011/08/12 | 1,725 | 1,725 | 1,601 | 1,601 | 1,270 |
| 2011/08/11 | 1,548 | 1,700 | 1,491 | 1,700 | 1,890 |
| 2011/08/10 | 1,527 | 1,580 | 1,527 | 1,580 | 110 |
| 2011/08/09 | 1,441 | 1,524 | 1,380 | 1,524 | 1,450 |
| 2011/08/08 | 1,563 | 1,600 | 1,485 | 1,510 | 660 |
| 2011/08/05 | 1,597 | 1,599 | 1,520 | 1,598 | 440 |
| 2011/08/04 | 1,610 | 1,610 | 1,581 | 1,600 | 230 |
| 2011/08/03 | 1,601 | 1,638 | 1,580 | 1,638 | 440 |
| 2011/08/02 | 1,595 | 1,650 | 1,595 | 1,635 | 370 |
| 2011/08/01 | 1,710 | 1,710 | 1,615 | 1,675 | 940 |
| 2011/07/29 | 1,566 | 1,600 | 1,566 | 1,568 | 340 |
| 2011/07/28 | 1,560 | 1,580 | 1,560 | 1,566 | 380 |
| 2011/07/27 | 1,600 | 1,600 | 1,568 | 1,568 | 160 |
| 2011/07/26 | 1,551 | 1,600 | 1,551 | 1,570 | 1,080 |
| 2011/07/25 | 1,636 | 1,636 | 1,611 | 1,620 | 1,250 |
| 2011/07/22 | 1,641 | 1,641 | 1,639 | 1,639 | 420 |
| 2011/07/21 | 1,653 | 1,670 | 1,638 | 1,638 | 670 |
| 2011/07/20 | 1,639 | 1,680 | 1,639 | 1,680 | 220 |
| 2011/07/19 | 1,694 | 1,694 | 1,639 | 1,670 | 120 |
| 2011/07/15 | 1,635 | 1,699 | 1,631 | 1,674 | 640 |
| 2011/07/14 | 1,751 | 1,751 | 1,650 | 1,660 | 810 |
| 2011/07/13 | 1,616 | 1,650 | 1,616 | 1,631 | 120 |
| 2011/07/12 | 1,644 | 1,644 | 1,610 | 1,611 | 230 |
| 2011/07/11 | 1,630 | 1,645 | 1,620 | 1,625 | 340 |
| 2011/07/08 | 1,630 | 1,635 | 1,620 | 1,630 | 1,340 |
| 2011/07/07 | 1,645 | 1,656 | 1,631 | 1,645 | 1,300 |
| 2011/07/06 | 1,632 | 1,669 | 1,632 | 1,660 | 280 |
| 2011/07/05 | 1,643 | 1,656 | 1,630 | 1,656 | 520 |
| 2011/07/04 | 1,632 | 1,694 | 1,631 | 1,656 | 970 |
| 2011/07/01 | 1,699 | 1,705 | 1,653 | 1,653 | 250 |
| 2011/06/30 | 1,671 | 1,679 | 1,671 | 1,672 | 40 |
| 2011/06/29 | 1,660 | 1,705 | 1,651 | 1,677 | 470 |
| 2011/06/28 | 1,700 | 1,700 | 1,652 | 1,660 | 190 |
| 2011/06/27 | 1,720 | 1,720 | 1,670 | 1,710 | 3,400 |
| 2011/06/24 | 1,823 | 1,825 | 1,740 | 1,771 | 370 |
| 2011/06/23 | 1,760 | 1,825 | 1,750 | 1,824 | 3,010 |
| 2011/06/22 | 1,649 | 1,770 | 1,649 | 1,770 | 2,690 |
| 2011/06/21 | 1,590 | 1,625 | 1,571 | 1,625 | 420 |
| 2011/06/20 | 1,590 | 1,646 | 1,561 | 1,627 | 390 |
| 2011/06/17 | 1,591 | 1,620 | 1,591 | 1,600 | 380 |
| 2011/06/16 | 1,610 | 1,610 | 1,600 | 1,600 | 420 |
| 2011/06/15 | 1,611 | 1,628 | 1,600 | 1,600 | 380 |
| 2011/06/14 | 1,649 | 1,650 | 1,582 | 1,649 | 360 |
| 2011/06/13 | 1,590 | 1,639 | 1,555 | 1,639 | 450 |
| 2011/06/10 | 1,649 | 1,649 | 1,606 | 1,610 | 340 |
| 2011/06/09 | 1,601 | 1,641 | 1,601 | 1,601 | 190 |
| 2011/06/08 | 1,600 | 1,648 | 1,577 | 1,646 | 220 |
| 2011/06/07 | 1,576 | 1,600 | 1,576 | 1,600 | 250 |
| 2011/06/06 | 1,613 | 1,617 | 1,561 | 1,615 | 770 |
| 2011/06/03 | 1,620 | 1,675 | 1,620 | 1,675 | 360 |
| 2011/06/02 | 1,611 | 1,622 | 1,611 | 1,620 | 340 |
| 2011/06/01 | 1,660 | 1,695 | 1,620 | 1,695 | 820 |
| 2011/05/31 | 1,583 | 1,700 | 1,583 | 1,700 | 1,050 |
| 2011/05/30 | 1,583 | 1,590 | 1,560 | 1,583 | 660 |
| 2011/05/27 | 1,580 | 1,584 | 1,580 | 1,583 | 410 |
| 2011/05/26 | 1,630 | 1,630 | 1,581 | 1,581 | 80 |
| 2011/05/25 | 1,599 | 1,610 | 1,580 | 1,580 | 340 |
| 2011/05/24 | 1,595 | 1,595 | 1,570 | 1,575 | 370 |
| 2011/05/23 | 1,550 | 1,665 | 1,482 | 1,665 | 900 |
| 2011/05/20 | 1,630 | 1,670 | 1,624 | 1,630 | 160 |
| 2011/05/19 | 1,695 | 1,710 | 1,675 | 1,675 | 320 |
| 2011/05/18 | 1,770 | 1,770 | 1,701 | 1,730 | 1,000 |
| 2011/05/17 | 1,700 | 1,760 | 1,700 | 1,760 | 1,690 |
| 2011/05/16 | 1,710 | 1,710 | 1,685 | 1,700 | 930 |
| 2011/05/13 | 1,690 | 1,705 | 1,666 | 1,666 | 940 |
| 2011/05/12 | 1,631 | 1,692 | 1,631 | 1,680 | 510 |
| 2011/05/11 | 1,690 | 1,740 | 1,630 | 1,631 | 1,130 |
| 2011/05/10 | 1,661 | 1,680 | 1,630 | 1,680 | 940 |
| 2011/05/09 | 1,639 | 1,665 | 1,639 | 1,660 | 690 |
| 2011/05/06 | 1,650 | 1,660 | 1,580 | 1,639 | 1,590 |
| 2011/05/02 | 1,650 | 1,650 | 1,569 | 1,650 | 680 |
| 2011/04/28 | 1,599 | 1,600 | 1,599 | 1,600 | 100 |
| 2011/04/27 | 1,590 | 1,595 | 1,550 | 1,561 | 460 |
| 2011/04/26 | 1,570 | 1,579 | 1,552 | 1,552 | 340 |
| 2011/04/25 | 1,561 | 1,561 | 1,555 | 1,555 | 620 |
| 2011/04/22 | 1,532 | 1,578 | 1,532 | 1,578 | 140 |
| 2011/04/21 | 1,562 | 1,567 | 1,560 | 1,565 | 660 |
| 2011/04/20 | 1,585 | 1,595 | 1,554 | 1,560 | 230 |
| 2011/04/19 | 1,550 | 1,582 | 1,518 | 1,580 | 1,110 |
| 2011/04/18 | 1,630 | 1,630 | 1,511 | 1,568 | 690 |
| 2011/04/15 | 1,600 | 1,650 | 1,585 | 1,650 | 270 |
| 2011/04/14 | 1,560 | 1,650 | 1,560 | 1,650 | 470 |
| 2011/04/13 | 1,561 | 1,600 | 1,561 | 1,567 | 330 |
| 2011/04/12 | 1,595 | 1,649 | 1,560 | 1,600 | 140 |
| 2011/04/11 | 1,555 | 1,600 | 1,555 | 1,593 | 370 |
| 2011/04/08 | 1,581 | 1,620 | 1,560 | 1,595 | 680 |
| 2011/04/07 | 1,640 | 1,640 | 1,557 | 1,620 | 190 |
| 2011/04/06 | 1,600 | 1,610 | 1,555 | 1,610 | 610 |
| 2011/04/05 | 1,730 | 1,740 | 1,561 | 1,589 | 1,290 |
| 2011/04/04 | 1,750 | 1,750 | 1,687 | 1,740 | 550 |
| 2011/04/01 | 1,799 | 1,799 | 1,720 | 1,750 | 460 |
| 2011/03/31 | 1,800 | 1,800 | 1,650 | 1,788 | 520 |
| 2011/03/30 | 1,749 | 1,770 | 1,690 | 1,770 | 1,260 |
| 2011/03/29 | 1,580 | 1,650 | 1,560 | 1,630 | 520 |
| 2011/03/28 | 1,800 | 1,800 | 1,615 | 1,680 | 650 |
| 2011/03/25 | 1,850 | 1,860 | 1,702 | 1,711 | 1,690 |
| 2011/03/24 | 1,850 | 1,850 | 1,791 | 1,850 | 2,340 |
| 2011/03/23 | 1,890 | 1,899 | 1,809 | 1,890 | 2,290 |
| 2011/03/22 | 1,820 | 1,945 | 1,760 | 1,850 | 3,170 |
| 2011/03/18 | 1,770 | 1,899 | 1,770 | 1,780 | 4,150 |
| 2011/03/17 | 1,470 | 1,770 | 1,470 | 1,770 | 5,720 |
| 2011/03/16 | 1,140 | 1,470 | 1,140 | 1,470 | 5,840 |
| 2011/03/15 | 1,450 | 1,450 | 1,145 | 1,170 | 4,560 |
| 2011/03/14 | 1,445 | 1,550 | 1,445 | 1,445 | 5,720 |
| 2011/03/11 | 1,700 | 1,845 | 1,700 | 1,845 | 2,170 |
| 2011/03/10 | 1,945 | 1,968 | 1,756 | 1,756 | 4,730 |
| 2011/03/09 | 2,000 | 2,010 | 1,901 | 1,915 | 3,330 |
| 2011/03/08 | 1,995 | 2,000 | 1,940 | 1,940 | 2,390 |
| 2011/03/07 | 1,900 | 1,999 | 1,850 | 1,985 | 3,810 |
| 2011/03/04 | 1,803 | 2,050 | 1,803 | 1,911 | 9,520 |
| 2011/03/03 | 1,760 | 1,800 | 1,758 | 1,800 | 3,090 |
| 2011/03/02 | 1,750 | 1,768 | 1,715 | 1,760 | 2,140 |
| 2011/03/01 | 1,750 | 1,778 | 1,660 | 1,764 | 3,640 |
| 2011/02/28 | 1,692 | 1,747 | 1,690 | 1,747 | 2,390 |
| 2011/02/25 | 1,650 | 1,715 | 1,640 | 1,692 | 3,120 |
| 2011/02/24 | 1,700 | 1,713 | 1,690 | 1,690 | 2,790 |
| 2011/02/23 | 1,599 | 1,700 | 1,595 | 1,695 | 2,480 |
| 2011/02/22 | 1,600 | 1,613 | 1,590 | 1,610 | 750 |
| 2011/02/21 | 1,582 | 1,630 | 1,581 | 1,590 | 2,140 |
| 2011/02/18 | 1,701 | 1,728 | 1,648 | 1,648 | 4,990 |
| 2011/02/17 | 1,603 | 1,680 | 1,570 | 1,680 | 7,840 |
| 2011/02/16 | 1,480 | 1,589 | 1,480 | 1,563 | 3,840 |
| 2011/02/15 | 1,500 | 1,500 | 1,445 | 1,480 | 1,920 |
| 2011/02/14 | 1,477 | 1,529 | 1,477 | 1,525 | 1,600 |
| 2011/02/10 | 1,502 | 1,555 | 1,502 | 1,545 | 750 |
| 2011/02/09 | 1,484 | 1,539 | 1,484 | 1,504 | 680 |
| 2011/02/08 | 1,526 | 1,550 | 1,520 | 1,550 | 910 |
| 2011/02/07 | 1,520 | 1,556 | 1,518 | 1,556 | 980 |
| 2011/02/04 | 1,559 | 1,560 | 1,515 | 1,520 | 1,350 |
| 2011/02/03 | 1,554 | 1,574 | 1,507 | 1,560 | 1,940 |
| 2011/02/02 | 1,530 | 1,574 | 1,530 | 1,574 | 1,710 |
| 2011/02/01 | 1,666 | 1,666 | 1,501 | 1,530 | 6,410 |
| 2011/01/31 | 1,740 | 1,740 | 1,585 | 1,626 | 20,320 |
| 2011/01/28 | 1,422 | 1,475 | 1,422 | 1,440 | 920 |
| 2011/01/27 | 1,425 | 1,450 | 1,370 | 1,438 | 1,690 |
| 2011/01/26 | 1,500 | 1,500 | 1,400 | 1,425 | 1,110 |
| 2011/01/25 | 1,510 | 1,530 | 1,441 | 1,442 | 950 |
| 2011/01/24 | 1,448 | 1,480 | 1,380 | 1,480 | 2,880 |
| 2011/01/21 | 1,583 | 1,599 | 1,420 | 1,478 | 5,020 |
| 2011/01/20 | 1,600 | 1,600 | 1,525 | 1,576 | 1,200 |
| 2011/01/19 | 1,600 | 1,602 | 1,561 | 1,602 | 1,560 |
| 2011/01/18 | 1,645 | 1,652 | 1,591 | 1,604 | 2,300 |
| 2011/01/17 | 1,595 | 1,647 | 1,565 | 1,630 | 4,710 |
| 2011/01/14 | 1,555 | 1,643 | 1,555 | 1,596 | 3,570 |
| 2011/01/13 | 1,430 | 1,640 | 1,405 | 1,628 | 8,990 |
| 2011/01/12 | 1,410 | 1,480 | 1,410 | 1,474 | 2,590 |
| 2011/01/11 | 1,423 | 1,474 | 1,390 | 1,425 | 4,540 |
| 2011/01/07 | 1,415 | 1,445 | 1,360 | 1,362 | 7,400 |
| 2011/01/06 | 1,410 | 1,568 | 1,410 | 1,460 | 8,600 |
| 2011/01/05 | 1,400 | 1,410 | 1,350 | 1,396 | 3,460 |
| 2011/01/04 | 1,450 | 1,450 | 1,410 | 1,420 | 2,150 |