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 |
|---|---|---|---|---|---|
| 2002/12/30 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2002/12/27 | 121,000 | 125,000 | 121,000 | 121,000 | 10 |
| 2002/12/26 | 130,000 | 131,000 | 120,000 | 120,000 | 22 |
| 2002/12/25 | 136,000 | 136,000 | 132,000 | 133,000 | 15 |
| 2002/12/24 | 130,000 | 134,000 | 130,000 | 130,000 | 32 |
| 2002/12/20 | 128,000 | 128,000 | 118,000 | 122,000 | 15 |
| 2002/12/19 | 121,000 | 125,000 | 117,000 | 125,000 | 20 |
| 2002/12/18 | 108,000 | 119,000 | 108,000 | 119,000 | 8 |
| 2002/12/17 | 115,000 | 120,000 | 108,000 | 108,000 | 57 |
| 2002/12/16 | 149,000 | 150,000 | 125,000 | 127,000 | 39 |
| 2002/12/13 | 165,000 | 165,000 | 149,000 | 155,000 | 36 |
| 2002/12/12 | 169,000 | 183,000 | 168,000 | 179,000 | 27 |
| 2002/12/11 | 167,000 | 195,000 | 167,000 | 169,000 | 41 |
| 2002/12/10 | 202,000 | 222,000 | 176,000 | 179,000 | 151 |
| 2002/12/09 | 170,000 | 194,000 | 170,000 | 194,000 | 64 |
| 2002/12/06 | 145,000 | 164,000 | 145,000 | 164,000 | 79 |
| 2002/12/05 | 144,000 | 148,000 | 144,000 | 144,000 | 31 |
| 2002/12/04 | 140,000 | 144,000 | 138,000 | 141,000 | 64 |
| 2002/12/03 | 137,000 | 140,000 | 130,000 | 140,000 | 110 |
| 2002/12/02 | 140,000 | 140,000 | 132,000 | 136,000 | 32 |
| 2002/11/29 | 130,000 | 136,000 | 120,000 | 136,000 | 89 |
| 2002/11/28 | 115,000 | 128,000 | 114,000 | 122,000 | 49 |
| 2002/11/27 | 120,000 | 126,000 | 109,000 | 113,000 | 112 |
| 2002/11/26 | 121,000 | 129,000 | 118,000 | 129,000 | 262 |
| 2002/11/22 | 98,900 | 98,900 | 98,000 | 98,900 | 88 |
| 2002/11/21 | 85,000 | 88,900 | 79,000 | 88,900 | 76 |
| 2002/11/20 | 62,000 | 79,300 | 62,000 | 78,900 | 252 |
| 2002/11/18 | 98,000 | 98,000 | 82,000 | 82,000 | 180 |
| 2002/11/15 | 112,000 | 117,000 | 96,100 | 99,000 | 234 |
| 2002/11/14 | 116,000 | 130,000 | 116,000 | 116,000 | 575 |
| 2002/11/13 | 136,000 | 136,000 | 136,000 | 136,000 | 44 |
| 2002/11/12 | 157,000 | 167,000 | 154,000 | 163,000 | 24 |
| 2002/11/11 | 160,000 | 160,000 | 158,000 | 158,000 | 20 |
| 2002/11/08 | 167,000 | 169,000 | 163,000 | 165,000 | 16 |
| 2002/11/07 | 168,000 | 170,000 | 167,000 | 168,000 | 10 |
| 2002/11/06 | 167,000 | 170,000 | 165,000 | 169,000 | 17 |
| 2002/11/05 | 175,000 | 175,000 | 170,000 | 170,000 | 16 |
| 2002/11/01 | 173,000 | 175,000 | 170,000 | 175,000 | 9 |
| 2002/10/31 | 173,000 | 175,000 | 173,000 | 173,000 | 8 |
| 2002/10/30 | 173,000 | 173,000 | 170,000 | 173,000 | 12 |
| 2002/10/29 | 180,000 | 180,000 | 170,000 | 178,000 | 13 |
| 2002/10/28 | 177,000 | 191,000 | 177,000 | 178,000 | 29 |
| 2002/10/25 | 175,000 | 180,000 | 175,000 | 177,000 | 6 |
| 2002/10/24 | 166,000 | 180,000 | 163,000 | 175,000 | 25 |
| 2002/10/23 | 175,000 | 180,000 | 171,000 | 175,000 | 6 |
| 2002/10/22 | 190,000 | 193,000 | 183,000 | 183,000 | 19 |
| 2002/10/21 | 186,000 | 189,000 | 176,000 | 185,000 | 25 |
| 2002/10/18 | 197,000 | 197,000 | 180,000 | 180,000 | 32 |
| 2002/10/17 | 175,000 | 192,000 | 175,000 | 190,000 | 16 |
| 2002/10/16 | 202,000 | 204,000 | 180,000 | 180,000 | 68 |
| 2002/10/15 | 191,000 | 220,000 | 190,000 | 190,000 | 128 |
| 2002/10/11 | 166,000 | 190,000 | 166,000 | 190,000 | 52 |
| 2002/10/10 | 156,000 | 165,000 | 156,000 | 160,000 | 29 |
| 2002/10/09 | 172,000 | 175,000 | 160,000 | 165,000 | 59 |
| 2002/10/08 | 172,000 | 178,000 | 171,000 | 171,000 | 20 |
| 2002/10/07 | 175,000 | 175,000 | 158,000 | 175,000 | 38 |
| 2002/10/04 | 179,000 | 180,000 | 164,000 | 176,000 | 56 |
| 2002/10/03 | 201,000 | 209,000 | 181,000 | 181,000 | 121 |
| 2002/10/02 | 217,000 | 230,000 | 217,000 | 217,000 | 173 |
| 2002/10/01 | 251,000 | 258,000 | 236,000 | 257,000 | 64 |
| 2002/09/30 | 279,000 | 279,000 | 263,000 | 263,000 | 43 |
| 2002/09/27 | 283,000 | 289,000 | 271,000 | 280,000 | 19 |
| 2002/09/26 | 300,000 | 300,000 | 281,000 | 285,000 | 24 |
| 2002/09/25 | 310,000 | 311,000 | 300,000 | 300,000 | 42 |
| 2002/09/24 | 324,000 | 340,000 | 300,000 | 315,000 | 79 |
| 2002/09/20 | 302,000 | 310,000 | 295,000 | 310,000 | 58 |
| 2002/09/19 | 299,000 | 301,000 | 290,000 | 294,000 | 21 |
| 2002/09/18 | 322,000 | 331,000 | 291,000 | 291,000 | 212 |
| 2002/09/17 | 275,000 | 302,000 | 274,000 | 302,000 | 80 |
| 2002/09/13 | 270,000 | 270,000 | 260,000 | 262,000 | 31 |
| 2002/09/12 | 277,000 | 284,000 | 263,000 | 270,000 | 57 |
| 2002/09/11 | 288,000 | 296,000 | 276,000 | 282,000 | 32 |
| 2002/09/10 | 280,000 | 301,000 | 280,000 | 290,000 | 39 |
| 2002/09/09 | 310,000 | 310,000 | 261,000 | 306,000 | 86 |
| 2002/09/06 | 319,000 | 319,000 | 290,000 | 300,000 | 106 |
| 2002/09/05 | 363,000 | 363,000 | 304,000 | 315,000 | 321 |
| 2002/09/04 | 300,000 | 320,000 | 295,000 | 320,000 | 239 |
| 2002/09/03 | 300,000 | 316,000 | 280,000 | 280,000 | 380 |
| 2002/09/02 | 430,000 | 430,000 | 330,000 | 330,000 | 419 |
| 2002/08/29 | 295,000 | 330,000 | 295,000 | 330,000 | 133 |
| 2002/08/28 | 270,000 | 290,000 | 252,000 | 290,000 | 442 |
| 2002/08/23 | 159,000 | 180,000 | 159,000 | 180,000 | 66 |
| 2002/08/22 | 150,000 | 155,000 | 140,000 | 150,000 | 63 |
| 2002/08/21 | 157,000 | 165,000 | 157,000 | 165,000 | 77 |
| 2002/08/20 | 187,000 | 187,000 | 172,000 | 175,000 | 41 |
| 2002/08/19 | 200,000 | 200,000 | 190,000 | 190,000 | 19 |
| 2002/08/16 | 203,000 | 203,000 | 191,000 | 200,000 | 31 |
| 2002/08/15 | 210,000 | 210,000 | 207,000 | 207,000 | 8 |
| 2002/08/14 | 219,000 | 221,000 | 214,000 | 214,000 | 8 |
| 2002/08/13 | 208,000 | 217,000 | 206,000 | 217,000 | 8 |
| 2002/08/12 | 212,000 | 212,000 | 210,000 | 210,000 | 4 |
| 2002/08/09 | 221,000 | 221,000 | 215,000 | 216,000 | 17 |
| 2002/08/08 | 230,000 | 230,000 | 220,000 | 220,000 | 29 |
| 2002/08/07 | 221,000 | 228,000 | 210,000 | 210,000 | 32 |
| 2002/08/06 | 210,000 | 227,000 | 195,000 | 209,000 | 91 |
| 2002/08/05 | 240,000 | 242,000 | 219,000 | 219,000 | 45 |
| 2002/08/02 | 241,000 | 245,000 | 240,000 | 245,000 | 15 |
| 2002/08/01 | 256,000 | 256,000 | 245,000 | 250,000 | 39 |
| 2002/07/31 | 262,000 | 268,000 | 255,000 | 255,000 | 14 |
| 2002/07/30 | 276,000 | 279,000 | 262,000 | 274,000 | 10 |
| 2002/07/29 | 280,000 | 285,000 | 265,000 | 280,000 | 12 |
| 2002/07/26 | 265,000 | 285,000 | 250,000 | 280,000 | 30 |
| 2002/07/25 | 288,000 | 288,000 | 275,000 | 277,000 | 16 |
| 2002/07/24 | 296,000 | 303,000 | 289,000 | 289,000 | 22 |
| 2002/07/23 | 310,000 | 310,000 | 297,000 | 304,000 | 12 |
| 2002/07/22 | 325,000 | 325,000 | 310,000 | 310,000 | 10 |
| 2002/07/19 | 306,000 | 320,000 | 306,000 | 320,000 | 9 |
| 2002/07/18 | 305,000 | 307,000 | 303,000 | 305,000 | 11 |
| 2002/07/17 | 310,000 | 310,000 | 302,000 | 310,000 | 15 |
| 2002/07/16 | 320,000 | 320,000 | 310,000 | 310,000 | 15 |
| 2002/07/15 | 327,000 | 327,000 | 318,000 | 320,000 | 19 |
| 2002/07/12 | 340,000 | 340,000 | 329,000 | 329,000 | 7 |
| 2002/07/11 | 330,000 | 344,000 | 330,000 | 344,000 | 20 |
| 2002/07/10 | 330,000 | 330,000 | 315,000 | 330,000 | 9 |
| 2002/07/09 | 328,000 | 335,000 | 326,000 | 330,000 | 12 |
| 2002/07/08 | 341,000 | 355,000 | 330,000 | 330,000 | 29 |
| 2002/07/05 | 326,000 | 343,000 | 326,000 | 330,000 | 24 |
| 2002/07/04 | 320,000 | 323,000 | 315,000 | 318,000 | 20 |
| 2002/07/03 | 313,000 | 315,000 | 304,000 | 310,000 | 51 |
| 2002/07/02 | 322,000 | 326,000 | 318,000 | 323,000 | 37 |
| 2002/07/01 | 345,000 | 345,000 | 326,000 | 326,000 | 12 |
| 2002/06/28 | 340,000 | 350,000 | 340,000 | 340,000 | 21 |
| 2002/06/27 | 326,000 | 345,000 | 326,000 | 330,000 | 24 |
| 2002/06/26 | 370,000 | 370,000 | 327,000 | 341,000 | 126 |
| 2002/06/25 | 300,000 | 360,000 | 295,000 | 360,000 | 42 |
| 2002/06/24 | 330,000 | 330,000 | 298,000 | 310,000 | 70 |
| 2002/06/21 | 332,000 | 350,000 | 327,000 | 327,000 | 88 |
| 2002/06/20 | 360,000 | 360,000 | 330,000 | 347,000 | 75 |
| 2002/06/19 | 382,000 | 382,000 | 365,000 | 365,000 | 49 |
| 2002/06/18 | 400,000 | 400,000 | 387,000 | 388,000 | 19 |
| 2002/06/17 | 407,000 | 407,000 | 380,000 | 400,000 | 43 |
| 2002/06/14 | 409,000 | 418,000 | 402,000 | 402,000 | 54 |
| 2002/06/13 | 408,000 | 415,000 | 407,000 | 408,000 | 20 |
| 2002/06/12 | 406,000 | 418,000 | 405,000 | 418,000 | 19 |
| 2002/06/11 | 401,000 | 426,000 | 400,000 | 425,000 | 60 |
| 2002/06/10 | 407,000 | 410,000 | 404,000 | 408,000 | 44 |
| 2002/06/07 | 433,000 | 433,000 | 415,000 | 416,000 | 25 |
| 2002/06/06 | 430,000 | 438,000 | 425,000 | 438,000 | 26 |
| 2002/06/05 | 459,000 | 459,000 | 425,000 | 440,000 | 73 |
| 2002/06/04 | 454,000 | 470,000 | 446,000 | 455,000 | 57 |
| 2002/06/03 | 479,000 | 479,000 | 447,000 | 451,000 | 64 |
| 2002/05/31 | 501,000 | 501,000 | 463,000 | 470,000 | 98 |
| 2002/05/30 | 537,000 | 537,000 | 493,000 | 496,000 | 449 |
| 2002/05/27 | 405,000 | 409,000 | 386,000 | 387,000 | 67 |
| 2002/05/24 | 404,000 | 418,000 | 404,000 | 409,000 | 14 |
| 2002/05/23 | 420,000 | 420,000 | 406,000 | 410,000 | 56 |
| 2002/05/22 | 430,000 | 430,000 | 415,000 | 416,000 | 48 |
| 2002/05/21 | 454,000 | 454,000 | 436,000 | 436,000 | 26 |
| 2002/05/20 | 448,000 | 455,000 | 438,000 | 440,000 | 28 |
| 2002/05/17 | 420,000 | 438,000 | 417,000 | 432,000 | 39 |
| 2002/05/16 | 423,000 | 423,000 | 410,000 | 415,000 | 45 |
| 2002/05/15 | 425,000 | 430,000 | 415,000 | 423,000 | 56 |
| 2002/05/14 | 450,000 | 450,000 | 425,000 | 430,000 | 18 |
| 2002/05/13 | 447,000 | 450,000 | 429,000 | 450,000 | 18 |
| 2002/05/10 | 480,000 | 508,000 | 445,000 | 450,000 | 226 |
| 2002/05/09 | 460,000 | 460,000 | 442,000 | 460,000 | 175 |
| 2002/05/08 | 430,000 | 432,000 | 399,000 | 410,000 | 180 |
| 2002/05/07 | 453,000 | 470,000 | 440,000 | 445,000 | 69 |
| 2002/05/02 | 492,000 | 500,000 | 480,000 | 483,000 | 65 |
| 2002/05/01 | 495,000 | 505,000 | 494,000 | 497,000 | 34 |
| 2002/04/30 | 519,000 | 519,000 | 490,000 | 502,000 | 79 |
| 2002/04/26 | 521,000 | 539,000 | 520,000 | 520,000 | 58 |
| 2002/04/25 | 548,000 | 549,000 | 525,000 | 530,000 | 39 |
| 2002/04/24 | 572,000 | 572,000 | 536,000 | 538,000 | 61 |
| 2002/04/23 | 584,000 | 584,000 | 543,000 | 571,000 | 88 |
| 2002/04/22 | 560,000 | 560,000 | 543,000 | 554,000 | 39 |
| 2002/04/19 | 530,000 | 585,000 | 530,000 | 541,000 | 130 |
| 2002/04/18 | 519,000 | 525,000 | 505,000 | 525,000 | 77 |
| 2002/04/17 | 518,000 | 519,000 | 504,000 | 510,000 | 33 |
| 2002/04/16 | 517,000 | 517,000 | 502,000 | 508,000 | 28 |
| 2002/04/15 | 520,000 | 520,000 | 501,000 | 507,000 | 39 |
| 2002/04/12 | 512,000 | 515,000 | 507,000 | 515,000 | 45 |
| 2002/04/11 | 510,000 | 523,000 | 508,000 | 511,000 | 51 |
| 2002/04/10 | 513,000 | 524,000 | 509,000 | 511,000 | 99 |
| 2002/04/09 | 550,000 | 550,000 | 521,000 | 529,000 | 48 |
| 2002/04/08 | 565,000 | 565,000 | 520,000 | 520,000 | 90 |
| 2002/04/05 | 519,000 | 570,000 | 510,000 | 569,000 | 180 |
| 2002/04/04 | 502,000 | 549,000 | 502,000 | 520,000 | 94 |
| 2002/04/03 | 572,000 | 572,000 | 522,000 | 522,000 | 79 |
| 2002/04/02 | 570,000 | 573,000 | 540,000 | 572,000 | 145 |
| 2002/04/01 | 470,000 | 595,000 | 470,000 | 515,000 | 203 |
| 2002/03/29 | 534,000 | 536,000 | 510,000 | 515,000 | 45 |
| 2002/03/28 | 555,000 | 579,000 | 516,000 | 534,000 | 164 |
| 2002/03/27 | 449,000 | 505,000 | 449,000 | 505,000 | 65 |
| 2002/03/26 | 490,000 | 500,000 | 452,000 | 455,000 | 164 |
| 2002/03/25 | 550,000 | 560,000 | 511,000 | 520,000 | 124 |
| 2002/03/22 | 565,000 | 580,000 | 532,000 | 565,000 | 96 |
| 2002/03/20 | 600,000 | 600,000 | 581,000 | 583,000 | 73 |
| 2002/03/19 | 610,000 | 613,000 | 581,000 | 600,000 | 88 |
| 2002/03/18 | 628,000 | 650,000 | 608,000 | 616,000 | 126 |
| 2002/03/15 | 682,000 | 683,000 | 668,000 | 668,000 | 67 |
| 2002/03/14 | 680,000 | 710,000 | 660,000 | 670,000 | 77 |
| 2002/03/13 | 679,000 | 720,000 | 662,000 | 682,000 | 74 |
| 2002/03/12 | 660,000 | 730,000 | 659,000 | 680,000 | 440 |
| 2002/03/11 | 780,000 | 781,000 | 720,000 | 750,000 | 177 |
| 2002/03/08 | 831,000 | 850,000 | 770,000 | 780,000 | 343 |
| 2002/03/07 | 705,000 | 802,000 | 700,000 | 802,000 | 437 |
| 2002/03/06 | 611,000 | 708,000 | 600,000 | 702,000 | 242 |
| 2002/03/05 | 592,000 | 625,000 | 585,000 | 608,000 | 89 |
| 2002/03/04 | 681,000 | 681,000 | 620,000 | 630,000 | 419 |
| 2002/02/28 | 556,000 | 556,000 | 525,000 | 553,000 | 78 |
| 2002/02/27 | 581,000 | 581,000 | 550,000 | 551,000 | 61 |
| 2002/02/26 | 580,000 | 599,000 | 576,000 | 576,000 | 57 |
| 2002/02/25 | 630,000 | 630,000 | 560,000 | 563,000 | 238 |
| 2002/02/22 | 556,000 | 570,000 | 522,000 | 540,000 | 88 |
| 2002/02/21 | 581,000 | 609,000 | 530,000 | 556,000 | 159 |
| 2002/02/20 | 490,000 | 591,000 | 489,000 | 580,000 | 322 |
| 2002/02/19 | 590,000 | 615,000 | 532,000 | 535,000 | 196 |
| 2002/02/18 | 675,000 | 681,000 | 610,000 | 627,000 | 247 |
| 2002/02/15 | 591,000 | 654,000 | 552,000 | 635,000 | 345 |
| 2002/02/14 | 668,000 | 679,000 | 581,000 | 583,000 | 396 |
| 2002/02/13 | 650,000 | 735,000 | 650,000 | 679,000 | 930 |
| 2002/02/12 | 780,000 | 799,000 | 750,000 | 750,000 | 369 |
| 2002/02/08 | 832,000 | 898,000 | 830,000 | 850,000 | 799 |
| 2002/02/07 | 710,000 | 800,000 | 700,000 | 800,000 | 900 |
| 2002/02/06 | 580,000 | 700,000 | 529,000 | 700,000 | 1,056 |
| 2002/02/05 | 620,000 | 665,000 | 600,000 | 600,000 | 1,019 |
| 2002/02/04 | 880,000 | 900,000 | 700,000 | 700,000 | 1,232 |
| 2002/02/01 | 800,000 | 879,000 | 800,000 | 800,000 | 1,594 |
| 2002/01/31 | 1,100,000 | 1,140,000 | 1,000,000 | 1,000,000 | 407 |
| 2002/01/30 | 1,430,000 | 1,580,000 | 1,200,000 | 1,200,000 | 950 |
| 2002/01/29 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 107 |
| 2002/01/28 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 343 |
| 2002/01/25 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 589 |
| 2002/01/24 | 900,000 | 900,000 | 900,000 | 900,000 | 127 |
| 2002/01/23 | 800,000 | 800,000 | 800,000 | 800,000 | 125 |
| 2002/01/22 | 700,000 | 700,000 | 700,000 | 700,000 | 370 |
| 2002/01/21 | 580,000 | 600,000 | 550,000 | 600,000 | 1,169 |
| 2002/01/18 | 500,000 | 500,000 | 500,000 | 500,000 | 181 |
| 2002/01/17 | 450,000 | 450,000 | 450,000 | 450,000 | 161 |
| 2002/01/16 | 400,000 | 400,000 | 398,000 | 400,000 | 541 |
| 2002/01/15 | 350,000 | 350,000 | 350,000 | 350,000 | 266 |
| 2002/01/11 | 300,000 | 300,000 | 291,000 | 300,000 | 221 |
| 2002/01/10 | 236,000 | 260,000 | 231,000 | 260,000 | 135 |
| 2002/01/09 | 200,000 | 220,000 | 200,000 | 220,000 | 33 |
| 2002/01/08 | 205,000 | 206,000 | 199,000 | 199,000 | 23 |
| 2002/01/07 | 204,000 | 212,000 | 200,000 | 212,000 | 29 |
| 2002/01/04 | 220,000 | 224,000 | 210,000 | 220,000 | 37 |