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 |
|---|---|---|---|---|---|
| 2001/12/28 | 254,000 | 254,000 | 254,000 | 254,000 | 10 |
| 2001/12/27 | 270,000 | 295,000 | 270,000 | 290,000 | 22 |
| 2001/12/26 | 238,000 | 261,000 | 237,000 | 257,000 | 16 |
| 2001/12/25 | 220,000 | 228,000 | 206,000 | 228,000 | 25 |
| 2001/12/21 | 210,000 | 210,000 | 200,000 | 200,000 | 6 |
| 2001/12/20 | 200,000 | 210,000 | 200,000 | 210,000 | 9 |
| 2001/12/19 | 199,000 | 204,000 | 186,000 | 186,000 | 8 |
| 2001/12/18 | 220,000 | 220,000 | 197,000 | 199,000 | 17 |
| 2001/12/17 | 196,000 | 209,000 | 196,000 | 198,000 | 20 |
| 2001/12/14 | 222,000 | 222,000 | 201,000 | 215,000 | 16 |
| 2001/12/13 | 230,000 | 231,000 | 228,000 | 229,000 | 4 |
| 2001/12/12 | 235,000 | 238,000 | 228,000 | 232,000 | 16 |
| 2001/12/11 | 232,000 | 238,000 | 232,000 | 238,000 | 11 |
| 2001/12/10 | 242,000 | 242,000 | 229,000 | 229,000 | 16 |
| 2001/12/07 | 244,000 | 244,000 | 238,000 | 243,000 | 19 |
| 2001/12/06 | 249,000 | 249,000 | 240,000 | 244,000 | 14 |
| 2001/12/05 | 250,000 | 253,000 | 249,000 | 249,000 | 13 |
| 2001/12/04 | 250,000 | 256,000 | 250,000 | 252,000 | 14 |
| 2001/12/03 | 254,000 | 256,000 | 251,000 | 251,000 | 13 |
| 2001/11/30 | 258,000 | 258,000 | 255,000 | 255,000 | 4 |
| 2001/11/29 | 254,000 | 258,000 | 250,000 | 258,000 | 7 |
| 2001/11/28 | 258,000 | 260,000 | 258,000 | 258,000 | 5 |
| 2001/11/27 | 271,000 | 275,000 | 260,000 | 260,000 | 17 |
| 2001/11/26 | 275,000 | 275,000 | 271,000 | 271,000 | 10 |
| 2001/11/22 | 272,000 | 275,000 | 270,000 | 270,000 | 8 |
| 2001/11/21 | 280,000 | 280,000 | 275,000 | 275,000 | 9 |
| 2001/11/20 | 285,000 | 289,000 | 280,000 | 282,000 | 12 |
| 2001/11/19 | 290,000 | 293,000 | 288,000 | 289,000 | 9 |
| 2001/11/16 | 284,000 | 289,000 | 276,000 | 289,000 | 9 |
| 2001/11/15 | 275,000 | 290,000 | 275,000 | 276,000 | 8 |
| 2001/11/14 | 289,000 | 290,000 | 280,000 | 280,000 | 11 |
| 2001/11/13 | 286,000 | 293,000 | 286,000 | 287,000 | 7 |
| 2001/11/12 | 290,000 | 298,000 | 285,000 | 285,000 | 14 |
| 2001/11/09 | 299,000 | 300,000 | 286,000 | 295,000 | 6 |
| 2001/11/08 | 311,000 | 315,000 | 270,000 | 295,000 | 19 |
| 2001/11/07 | 340,000 | 347,000 | 310,000 | 316,000 | 33 |
| 2001/11/06 | 323,000 | 325,000 | 303,000 | 325,000 | 45 |
| 2001/11/05 | 284,000 | 300,000 | 279,000 | 285,000 | 46 |
| 2001/11/02 | 249,000 | 270,000 | 240,000 | 268,000 | 116 |
| 2001/10/31 | 321,000 | 324,000 | 300,000 | 324,000 | 19 |
| 2001/10/30 | 336,000 | 340,000 | 328,000 | 331,000 | 20 |
| 2001/10/29 | 375,000 | 378,000 | 335,000 | 335,000 | 20 |
| 2001/10/26 | 355,000 | 365,000 | 350,000 | 360,000 | 40 |
| 2001/10/25 | 395,000 | 395,000 | 355,000 | 366,000 | 32 |
| 2001/10/24 | 390,000 | 410,000 | 385,000 | 395,000 | 23 |
| 2001/10/23 | 490,000 | 490,000 | 415,000 | 420,000 | 61 |
| 2001/10/22 | 465,000 | 465,000 | 460,000 | 465,000 | 60 |
| 2001/10/18 | 350,000 | 365,000 | 331,000 | 365,000 | 69 |
| 2001/10/17 | 281,000 | 315,000 | 281,000 | 315,000 | 19 |
| 2001/10/16 | 270,000 | 275,000 | 265,000 | 275,000 | 10 |
| 2001/10/15 | 261,000 | 270,000 | 260,000 | 270,000 | 7 |
| 2001/10/12 | 260,000 | 263,000 | 260,000 | 260,000 | 9 |
| 2001/10/11 | 269,000 | 269,000 | 251,000 | 255,000 | 13 |
| 2001/10/09 | 284,000 | 288,000 | 280,000 | 280,000 | 4 |
| 2001/10/05 | 288,000 | 288,000 | 280,000 | 282,000 | 10 |
| 2001/10/04 | 286,000 | 295,000 | 280,000 | 280,000 | 8 |
| 2001/10/03 | 260,000 | 284,000 | 260,000 | 284,000 | 8 |
| 2001/10/02 | 240,000 | 258,000 | 240,000 | 258,000 | 2 |
| 2001/10/01 | 231,000 | 231,000 | 230,000 | 230,000 | 4 |
| 2001/09/28 | 227,000 | 235,000 | 227,000 | 230,000 | 8 |
| 2001/09/27 | 235,000 | 236,000 | 235,000 | 235,000 | 6 |
| 2001/09/26 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2001/09/25 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2001/09/21 | 259,000 | 259,000 | 245,000 | 255,000 | 22 |
| 2001/09/20 | 250,000 | 270,000 | 250,000 | 270,000 | 8 |
| 2001/09/19 | 250,000 | 250,000 | 235,000 | 240,000 | 31 |
| 2001/09/18 | 270,000 | 270,000 | 235,000 | 235,000 | 23 |
| 2001/09/17 | 280,000 | 280,000 | 260,000 | 260,000 | 27 |
| 2001/09/14 | 305,000 | 310,000 | 300,000 | 310,000 | 8 |
| 2001/09/13 | 280,000 | 300,000 | 280,000 | 300,000 | 7 |
| 2001/09/12 | 300,000 | 300,000 | 290,000 | 290,000 | 10 |
| 2001/09/11 | 300,000 | 315,000 | 300,000 | 315,000 | 4 |
| 2001/09/10 | 300,000 | 300,000 | 290,000 | 290,000 | 3 |
| 2001/09/07 | 300,000 | 305,000 | 300,000 | 300,000 | 11 |
| 2001/09/06 | 331,000 | 331,000 | 305,000 | 310,000 | 7 |
| 2001/09/05 | 330,000 | 340,000 | 330,000 | 330,000 | 5 |
| 2001/09/04 | 334,000 | 334,000 | 320,000 | 320,000 | 4 |
| 2001/09/03 | 345,000 | 345,000 | 340,000 | 340,000 | 4 |
| 2001/08/31 | 330,000 | 350,000 | 330,000 | 349,000 | 15 |
| 2001/08/30 | 355,000 | 356,000 | 345,000 | 350,000 | 16 |
| 2001/08/29 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2001/08/28 | 400,000 | 400,000 | 395,000 | 395,000 | 2 |
| 2001/08/27 | 390,000 | 405,000 | 390,000 | 405,000 | 10 |
| 2001/08/24 | 410,000 | 410,000 | 380,000 | 388,000 | 15 |
| 2001/08/23 | 440,000 | 440,000 | 429,000 | 440,000 | 5 |
| 2001/08/22 | 440,000 | 450,000 | 435,000 | 440,000 | 5 |
| 2001/08/21 | 470,000 | 470,000 | 430,000 | 440,000 | 13 |
| 2001/08/20 | 490,000 | 490,000 | 480,000 | 480,000 | 4 |
| 2001/08/17 | 498,000 | 498,000 | 493,000 | 493,000 | 2 |
| 2001/08/16 | 491,000 | 492,000 | 491,000 | 491,000 | 3 |
| 2001/08/15 | 545,000 | 545,000 | 480,000 | 490,000 | 13 |
| 2001/08/14 | 520,000 | 530,000 | 500,000 | 530,000 | 5 |
| 2001/08/13 | 520,000 | 520,000 | 505,000 | 505,000 | 2 |
| 2001/08/10 | 545,000 | 545,000 | 530,000 | 530,000 | 2 |
| 2001/08/09 | 540,000 | 540,000 | 540,000 | 540,000 | 1 |
| 2001/08/08 | 535,000 | 535,000 | 535,000 | 535,000 | 1 |
| 2001/08/07 | 556,000 | 556,000 | 525,000 | 525,000 | 3 |
| 2001/08/06 | 555,000 | 560,000 | 555,000 | 556,000 | 4 |
| 2001/08/03 | 520,000 | 600,000 | 520,000 | 563,000 | 13 |
| 2001/08/02 | 570,000 | 570,000 | 530,000 | 530,000 | 8 |
| 2001/08/01 | 580,000 | 580,000 | 560,000 | 560,000 | 8 |
| 2001/07/31 | 580,000 | 580,000 | 580,000 | 580,000 | 1 |
| 2001/07/30 | 615,000 | 620,000 | 600,000 | 600,000 | 5 |
| 2001/07/27 | 600,000 | 605,000 | 600,000 | 600,000 | 6 |
| 2001/07/26 | 590,000 | 600,000 | 590,000 | 590,000 | 5 |
| 2001/07/25 | 600,000 | 600,000 | 590,000 | 590,000 | 8 |
| 2001/07/24 | 620,000 | 620,000 | 600,000 | 600,000 | 5 |
| 2001/07/23 | 645,000 | 650,000 | 620,000 | 620,000 | 7 |
| 2001/07/19 | 646,000 | 646,000 | 620,000 | 620,000 | 11 |
| 2001/07/18 | 650,000 | 650,000 | 645,000 | 645,000 | 5 |
| 2001/07/17 | 729,000 | 729,000 | 680,000 | 680,000 | 6 |
| 2001/07/16 | 710,000 | 729,000 | 710,000 | 729,000 | 11 |
| 2001/07/13 | 650,000 | 660,000 | 650,000 | 660,000 | 12 |
| 2001/07/12 | 610,000 | 620,000 | 610,000 | 620,000 | 6 |
| 2001/07/11 | 601,000 | 601,000 | 600,000 | 600,000 | 7 |
| 2001/07/10 | 600,000 | 600,000 | 600,000 | 600,000 | 7 |
| 2001/07/09 | 650,000 | 650,000 | 580,000 | 580,000 | 12 |
| 2001/07/06 | 665,000 | 670,000 | 655,000 | 655,000 | 11 |
| 2001/07/05 | 680,000 | 680,000 | 670,000 | 670,000 | 6 |
| 2001/07/04 | 675,000 | 675,000 | 670,000 | 671,000 | 11 |
| 2001/07/03 | 689,000 | 689,000 | 675,000 | 675,000 | 6 |
| 2001/07/02 | 702,000 | 702,000 | 676,000 | 690,000 | 20 |
| 2001/06/29 | 724,000 | 724,000 | 690,000 | 700,000 | 21 |
| 2001/06/28 | 750,000 | 750,000 | 665,000 | 729,000 | 123 |
| 2001/06/27 | 730,000 | 780,000 | 730,000 | 765,000 | 17 |
| 2001/06/26 | 723,000 | 745,000 | 720,000 | 730,000 | 17 |
| 2001/06/25 | 740,000 | 740,000 | 700,000 | 703,000 | 25 |
| 2001/06/22 | 750,000 | 750,000 | 735,000 | 750,000 | 15 |
| 2001/06/21 | 791,000 | 791,000 | 750,000 | 750,000 | 20 |
| 2001/06/20 | 805,000 | 805,000 | 780,000 | 780,000 | 12 |
| 2001/06/19 | 840,000 | 840,000 | 800,000 | 800,000 | 10 |
| 2001/06/18 | 800,000 | 810,000 | 800,000 | 800,000 | 11 |
| 2001/06/15 | 770,000 | 771,000 | 770,000 | 770,000 | 9 |
| 2001/06/14 | 770,000 | 770,000 | 760,000 | 770,000 | 7 |
| 2001/06/13 | 760,000 | 770,000 | 760,000 | 770,000 | 5 |
| 2001/06/12 | 810,000 | 810,000 | 760,000 | 760,000 | 27 |
| 2001/06/11 | 795,000 | 799,000 | 790,000 | 799,000 | 7 |
| 2001/06/08 | 802,000 | 802,000 | 780,000 | 800,000 | 21 |
| 2001/06/07 | 800,000 | 800,000 | 800,000 | 800,000 | 18 |
| 2001/06/06 | 680,000 | 703,000 | 671,000 | 702,000 | 24 |
| 2001/06/05 | 670,000 | 670,000 | 650,000 | 660,000 | 10 |
| 2001/06/04 | 680,000 | 680,000 | 645,000 | 645,000 | 24 |
| 2001/06/01 | 691,000 | 691,000 | 666,000 | 670,000 | 9 |
| 2001/05/31 | 710,000 | 710,000 | 690,000 | 690,000 | 7 |
| 2001/05/30 | 760,000 | 760,000 | 710,000 | 720,000 | 11 |
| 2001/05/29 | 775,000 | 780,000 | 758,000 | 765,000 | 19 |
| 2001/05/28 | 780,000 | 784,000 | 780,000 | 780,000 | 10 |
| 2001/05/25 | 761,000 | 800,000 | 761,000 | 800,000 | 5 |
| 2001/05/24 | 795,000 | 800,000 | 760,000 | 761,000 | 22 |
| 2001/05/23 | 850,000 | 850,000 | 790,000 | 795,000 | 24 |
| 2001/05/22 | 851,000 | 851,000 | 838,000 | 850,000 | 13 |
| 2001/05/21 | 861,000 | 862,000 | 850,000 | 850,000 | 17 |
| 2001/05/18 | 850,000 | 910,000 | 850,000 | 850,000 | 59 |
| 2001/05/17 | 946,000 | 946,000 | 846,000 | 846,000 | 118 |
| 2001/05/16 | 970,000 | 971,000 | 945,000 | 946,000 | 18 |
| 2001/05/15 | 980,000 | 980,000 | 950,000 | 970,000 | 46 |
| 2001/05/14 | 1,010,000 | 1,010,000 | 980,000 | 980,000 | 14 |
| 2001/05/11 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 38 |
| 2001/05/10 | 1,050,000 | 1,050,000 | 1,000,000 | 1,040,000 | 36 |
| 2001/05/09 | 1,000,000 | 1,050,000 | 1,000,000 | 1,030,000 | 75 |
| 2001/05/08 | 980,000 | 1,000,000 | 945,000 | 990,000 | 68 |
| 2001/05/07 | 1,100,000 | 1,120,000 | 973,000 | 1,010,000 | 187 |
| 2001/05/02 | 1,070,000 | 1,170,000 | 1,050,000 | 1,080,000 | 414 |
| 2001/05/01 | 1,050,000 | 1,080,000 | 999,000 | 1,080,000 | 331 |
| 2001/04/27 | 976,000 | 976,000 | 975,000 | 976,000 | 180 |
| 2001/04/26 | 950,000 | 950,000 | 850,000 | 876,000 | 998 |