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 |
|---|---|---|---|---|---|
| 2003/12/30 | 499,000 | 525,000 | 498,000 | 510,000 | 58 |
| 2003/12/29 | 529,000 | 539,000 | 500,000 | 519,000 | 225 |
| 2003/12/26 | 432,000 | 492,000 | 432,000 | 492,000 | 297 |
| 2003/12/25 | 425,000 | 445,000 | 420,000 | 442,000 | 137 |
| 2003/12/24 | 379,000 | 405,000 | 379,000 | 405,000 | 92 |
| 2003/12/22 | 349,000 | 360,000 | 336,000 | 360,000 | 55 |
| 2003/12/19 | 361,000 | 361,000 | 340,000 | 349,000 | 19 |
| 2003/12/18 | 355,000 | 375,000 | 351,000 | 351,000 | 29 |
| 2003/12/17 | 365,000 | 369,000 | 350,000 | 365,000 | 28 |
| 2003/12/16 | 340,000 | 361,000 | 340,000 | 361,000 | 102 |
| 2003/12/15 | 358,000 | 359,000 | 341,000 | 351,000 | 17 |
| 2003/12/12 | 359,000 | 359,000 | 350,000 | 352,000 | 36 |
| 2003/12/11 | 362,000 | 362,000 | 340,000 | 360,000 | 47 |
| 2003/12/10 | 373,000 | 373,000 | 360,000 | 364,000 | 16 |
| 2003/12/09 | 385,000 | 386,000 | 370,000 | 374,000 | 23 |
| 2003/12/08 | 384,000 | 390,000 | 380,000 | 387,000 | 21 |
| 2003/12/05 | 389,000 | 390,000 | 373,000 | 390,000 | 37 |
| 2003/12/04 | 398,000 | 398,000 | 380,000 | 390,000 | 46 |
| 2003/12/03 | 400,000 | 400,000 | 383,000 | 398,000 | 45 |
| 2003/12/02 | 420,000 | 420,000 | 399,000 | 400,000 | 103 |
| 2003/12/01 | 399,000 | 438,000 | 388,000 | 420,000 | 237 |
| 2003/11/28 | 358,000 | 409,000 | 355,000 | 409,000 | 193 |
| 2003/11/27 | 319,000 | 360,000 | 310,000 | 359,000 | 71 |
| 2003/11/26 | 301,000 | 320,000 | 300,000 | 320,000 | 125 |
| 2003/11/25 | 287,000 | 300,000 | 286,000 | 300,000 | 53 |
| 2003/11/21 | 278,000 | 286,000 | 278,000 | 286,000 | 35 |
| 2003/11/20 | 283,000 | 290,000 | 279,000 | 285,000 | 35 |
| 2003/11/19 | 283,000 | 283,000 | 270,000 | 283,000 | 13 |
| 2003/11/18 | 280,000 | 282,000 | 268,000 | 282,000 | 100 |
| 2003/11/17 | 293,000 | 293,000 | 265,000 | 270,000 | 29 |
| 2003/11/14 | 323,000 | 323,000 | 312,000 | 312,000 | 17 |
| 2003/11/13 | 321,000 | 327,000 | 321,000 | 322,000 | 29 |
| 2003/11/12 | 295,000 | 320,000 | 290,000 | 320,000 | 35 |
| 2003/11/11 | 300,000 | 300,000 | 280,000 | 292,000 | 47 |
| 2003/11/10 | 330,000 | 330,000 | 301,000 | 305,000 | 34 |
| 2003/11/07 | 330,000 | 338,000 | 315,000 | 335,000 | 90 |
| 2003/11/06 | 343,000 | 343,000 | 337,000 | 337,000 | 31 |
| 2003/11/05 | 340,000 | 348,000 | 340,000 | 343,000 | 29 |
| 2003/11/04 | 342,000 | 360,000 | 342,000 | 347,000 | 56 |
| 2003/10/31 | 359,000 | 359,000 | 338,000 | 341,000 | 53 |
| 2003/10/30 | 338,000 | 363,000 | 336,000 | 360,000 | 76 |
| 2003/10/29 | 354,000 | 355,000 | 337,000 | 337,000 | 56 |
| 2003/10/28 | 360,000 | 360,000 | 339,000 | 343,000 | 86 |
| 2003/10/27 | 357,000 | 369,000 | 357,000 | 365,000 | 55 |
| 2003/10/24 | 337,000 | 390,000 | 337,000 | 361,000 | 109 |
| 2003/10/23 | 390,000 | 390,000 | 347,000 | 347,000 | 114 |
| 2003/10/22 | 390,000 | 410,000 | 349,000 | 397,000 | 193 |
| 2003/10/21 | 402,000 | 420,000 | 380,000 | 399,000 | 195 |
| 2003/10/20 | 471,000 | 471,000 | 430,000 | 430,000 | 157 |
| 2003/10/17 | 484,000 | 489,000 | 455,000 | 470,000 | 194 |
| 2003/10/16 | 494,000 | 499,000 | 455,000 | 499,000 | 154 |
| 2003/10/15 | 490,000 | 499,000 | 467,000 | 499,000 | 217 |
| 2003/10/14 | 423,000 | 477,000 | 419,000 | 477,000 | 227 |
| 2003/10/10 | 451,000 | 455,000 | 424,000 | 427,000 | 287 |
| 2003/10/09 | 374,000 | 422,000 | 374,000 | 422,000 | 477 |
| 2003/10/08 | 361,000 | 389,000 | 360,000 | 372,000 | 154 |
| 2003/10/07 | 363,000 | 380,000 | 355,000 | 360,000 | 86 |
| 2003/10/06 | 363,000 | 365,000 | 350,000 | 358,000 | 116 |
| 2003/10/03 | 348,000 | 360,000 | 337,000 | 355,000 | 101 |
| 2003/10/02 | 341,000 | 369,000 | 341,000 | 346,000 | 97 |
| 2003/10/01 | 330,000 | 350,000 | 325,000 | 340,000 | 83 |
| 2003/09/30 | 322,000 | 330,000 | 310,000 | 330,000 | 68 |
| 2003/09/29 | 356,000 | 360,000 | 322,000 | 325,000 | 88 |
| 2003/09/26 | 300,000 | 360,000 | 300,000 | 351,000 | 312 |
| 2003/09/25 | 295,000 | 340,000 | 291,000 | 310,000 | 276 |
| 2003/09/24 | 370,000 | 370,000 | 320,000 | 320,000 | 218 |
| 2003/09/22 | 370,000 | 380,000 | 370,000 | 370,000 | 250 |
| 2003/09/19 | 400,000 | 420,000 | 387,000 | 420,000 | 277 |
| 2003/09/18 | 351,000 | 387,000 | 350,000 | 387,000 | 268 |
| 2003/09/17 | 377,000 | 385,000 | 337,000 | 337,000 | 321 |
| 2003/09/16 | 380,000 | 406,000 | 378,000 | 387,000 | 185 |
| 2003/09/12 | 406,000 | 420,000 | 375,000 | 383,000 | 382 |
| 2003/09/11 | 399,000 | 419,000 | 389,000 | 411,000 | 839 |
| 2003/09/10 | 328,000 | 369,000 | 318,000 | 369,000 | 340 |
| 2003/09/09 | 343,000 | 348,000 | 310,000 | 319,000 | 234 |
| 2003/09/08 | 305,000 | 350,000 | 305,000 | 349,000 | 744 |
| 2003/09/05 | 272,000 | 300,000 | 272,000 | 300,000 | 307 |
| 2003/09/04 | 240,000 | 275,000 | 240,000 | 260,000 | 262 |
| 2003/09/03 | 250,000 | 250,000 | 235,000 | 241,000 | 108 |
| 2003/09/02 | 254,000 | 268,000 | 240,000 | 255,000 | 127 |
| 2003/09/01 | 231,000 | 258,000 | 212,000 | 254,000 | 152 |
| 2003/08/29 | 255,000 | 255,000 | 233,000 | 233,000 | 98 |
| 2003/08/28 | 255,000 | 258,000 | 230,000 | 256,000 | 119 |
| 2003/08/27 | 260,000 | 285,000 | 231,000 | 260,000 | 220 |
| 2003/08/26 | 231,000 | 267,000 | 230,000 | 267,000 | 281 |
| 2003/08/25 | 190,000 | 227,000 | 185,000 | 227,000 | 138 |
| 2003/08/22 | 199,000 | 204,000 | 180,000 | 197,000 | 87 |
| 2003/08/21 | 185,000 | 209,000 | 179,000 | 190,000 | 212 |
| 2003/08/20 | 151,000 | 181,000 | 150,000 | 180,000 | 261 |
| 2003/08/19 | 149,000 | 151,000 | 148,000 | 151,000 | 63 |
| 2003/08/18 | 150,000 | 150,000 | 135,000 | 140,000 | 24 |
| 2003/08/15 | 151,000 | 154,000 | 145,000 | 150,000 | 194 |
| 2003/08/14 | 130,000 | 158,000 | 125,000 | 150,000 | 321 |
| 2003/08/13 | 138,000 | 142,000 | 123,000 | 139,000 | 760 |
| 2003/08/12 | 115,000 | 122,000 | 114,000 | 122,000 | 351 |
| 2003/08/11 | 94,000 | 102,000 | 91,000 | 102,000 | 222 |
| 2003/08/08 | 81,000 | 92,000 | 81,000 | 92,000 | 90 |
| 2003/08/07 | 82,000 | 82,100 | 81,000 | 82,000 | 22 |
| 2003/08/06 | 83,000 | 83,100 | 83,000 | 83,100 | 4 |
| 2003/08/05 | 84,000 | 84,000 | 83,600 | 83,900 | 29 |
| 2003/08/04 | 85,000 | 86,000 | 85,000 | 85,000 | 17 |
| 2003/08/01 | 89,900 | 90,000 | 87,000 | 87,100 | 32 |
| 2003/07/31 | 91,100 | 91,100 | 90,000 | 90,100 | 31 |
| 2003/07/30 | 92,000 | 92,000 | 91,000 | 91,200 | 16 |
| 2003/07/29 | 94,600 | 94,600 | 92,900 | 92,900 | 11 |
| 2003/07/25 | 94,500 | 94,500 | 88,800 | 94,500 | 86 |
| 2003/07/24 | 95,000 | 96,000 | 88,000 | 89,500 | 132 |
| 2003/07/23 | 103,000 | 107,000 | 97,100 | 97,500 | 39 |
| 2003/07/22 | 99,200 | 102,000 | 95,000 | 102,000 | 76 |
| 2003/07/18 | 101,000 | 101,000 | 94,100 | 94,200 | 72 |
| 2003/07/17 | 108,000 | 117,000 | 98,500 | 99,500 | 105 |
| 2003/07/16 | 102,000 | 117,000 | 102,000 | 106,000 | 93 |
| 2003/07/15 | 102,000 | 103,000 | 101,000 | 102,000 | 26 |
| 2003/07/14 | 102,000 | 105,000 | 101,000 | 102,000 | 22 |
| 2003/07/11 | 101,000 | 103,000 | 100,000 | 101,000 | 23 |
| 2003/07/10 | 101,000 | 104,000 | 100,000 | 100,000 | 12 |
| 2003/07/09 | 101,000 | 103,000 | 100,000 | 101,000 | 17 |
| 2003/07/08 | 105,000 | 106,000 | 100,000 | 100,000 | 39 |
| 2003/07/07 | 103,000 | 105,000 | 102,000 | 102,000 | 12 |
| 2003/07/04 | 108,000 | 108,000 | 100,000 | 105,000 | 50 |
| 2003/07/03 | 108,000 | 111,000 | 108,000 | 110,000 | 20 |
| 2003/07/02 | 107,000 | 112,000 | 107,000 | 110,000 | 18 |
| 2003/07/01 | 106,000 | 106,000 | 105,000 | 106,000 | 27 |
| 2003/06/30 | 109,000 | 112,000 | 103,000 | 112,000 | 53 |
| 2003/06/27 | 112,000 | 112,000 | 109,000 | 111,000 | 34 |
| 2003/06/26 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2003/06/25 | 111,000 | 113,000 | 111,000 | 112,000 | 20 |
| 2003/06/24 | 112,000 | 112,000 | 110,000 | 110,000 | 26 |
| 2003/06/23 | 113,000 | 113,000 | 112,000 | 112,000 | 24 |
| 2003/06/20 | 113,000 | 114,000 | 112,000 | 114,000 | 9 |
| 2003/06/19 | 114,000 | 114,000 | 112,000 | 112,000 | 7 |
| 2003/06/18 | 114,000 | 117,000 | 111,000 | 113,000 | 26 |
| 2003/06/17 | 117,000 | 117,000 | 113,000 | 114,000 | 12 |
| 2003/06/16 | 117,000 | 120,000 | 115,000 | 116,000 | 9 |
| 2003/06/13 | 114,000 | 116,000 | 113,000 | 116,000 | 20 |
| 2003/06/12 | 114,000 | 115,000 | 112,000 | 113,000 | 25 |
| 2003/06/11 | 115,000 | 117,000 | 112,000 | 114,000 | 25 |
| 2003/06/10 | 117,000 | 119,000 | 116,000 | 116,000 | 11 |
| 2003/06/09 | 116,000 | 119,000 | 111,000 | 116,000 | 12 |
| 2003/06/06 | 112,000 | 120,000 | 112,000 | 115,000 | 18 |
| 2003/06/05 | 110,000 | 112,000 | 110,000 | 111,000 | 51 |
| 2003/06/04 | 116,000 | 116,000 | 112,000 | 113,000 | 15 |
| 2003/06/03 | 113,000 | 115,000 | 110,000 | 115,000 | 29 |
| 2003/06/02 | 117,000 | 117,000 | 113,000 | 114,000 | 18 |
| 2003/05/30 | 114,000 | 120,000 | 114,000 | 117,000 | 16 |
| 2003/05/29 | 118,000 | 118,000 | 115,000 | 116,000 | 20 |
| 2003/05/28 | 124,000 | 124,000 | 119,000 | 122,000 | 13 |
| 2003/05/27 | 137,000 | 147,000 | 117,000 | 126,000 | 90 |
| 2003/05/26 | 133,000 | 137,000 | 131,000 | 137,000 | 36 |
| 2003/05/23 | 110,000 | 117,000 | 110,000 | 117,000 | 16 |
| 2003/05/22 | 113,000 | 113,000 | 109,000 | 109,000 | 12 |
| 2003/05/21 | 109,000 | 118,000 | 109,000 | 111,000 | 29 |
| 2003/05/20 | 107,000 | 110,000 | 107,000 | 110,000 | 8 |
| 2003/05/19 | 111,000 | 111,000 | 108,000 | 109,000 | 8 |
| 2003/05/16 | 112,000 | 116,000 | 111,000 | 111,000 | 16 |
| 2003/05/15 | 113,000 | 118,000 | 110,000 | 118,000 | 15 |
| 2003/05/14 | 113,000 | 115,000 | 112,000 | 113,000 | 11 |
| 2003/05/13 | 117,000 | 117,000 | 112,000 | 112,000 | 11 |
| 2003/05/12 | 122,000 | 122,000 | 117,000 | 118,000 | 10 |
| 2003/05/09 | 127,000 | 127,000 | 118,000 | 119,000 | 22 |
| 2003/05/08 | 112,000 | 116,000 | 111,000 | 115,000 | 7 |
| 2003/05/07 | 114,000 | 116,000 | 111,000 | 111,000 | 11 |
| 2003/05/06 | 112,000 | 116,000 | 110,000 | 112,000 | 8 |
| 2003/05/02 | 115,000 | 115,000 | 112,000 | 112,000 | 15 |
| 2003/05/01 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/04/30 | 118,000 | 122,000 | 118,000 | 120,000 | 7 |
| 2003/04/28 | 107,000 | 118,000 | 106,000 | 117,000 | 19 |
| 2003/04/25 | 116,000 | 116,000 | 109,000 | 110,000 | 22 |
| 2003/04/24 | 122,000 | 128,000 | 120,000 | 122,000 | 48 |
| 2003/04/23 | 124,000 | 128,000 | 120,000 | 125,000 | 37 |
| 2003/04/22 | 147,000 | 162,000 | 129,000 | 134,000 | 133 |
| 2003/04/21 | 130,000 | 144,000 | 127,000 | 144,000 | 113 |
| 2003/04/18 | 110,000 | 124,000 | 110,000 | 124,000 | 260 |
| 2003/04/17 | 111,000 | 111,000 | 103,000 | 104,000 | 25 |
| 2003/04/16 | 111,000 | 112,000 | 106,000 | 112,000 | 17 |
| 2003/04/15 | 110,000 | 115,000 | 110,000 | 111,000 | 29 |
| 2003/04/14 | 115,000 | 115,000 | 106,000 | 109,000 | 31 |
| 2003/04/11 | 110,000 | 125,000 | 110,000 | 115,000 | 55 |
| 2003/04/10 | 112,000 | 112,000 | 111,000 | 111,000 | 6 |
| 2003/04/09 | 105,000 | 111,000 | 104,000 | 111,000 | 23 |
| 2003/04/08 | 103,000 | 105,000 | 101,000 | 104,000 | 12 |
| 2003/04/07 | 103,000 | 107,000 | 103,000 | 104,000 | 11 |
| 2003/04/04 | 111,000 | 111,000 | 103,000 | 104,000 | 12 |
| 2003/04/03 | 109,000 | 111,000 | 109,000 | 111,000 | 6 |
| 2003/04/02 | 100,000 | 108,000 | 100,000 | 108,000 | 9 |
| 2003/04/01 | 111,000 | 111,000 | 107,000 | 107,000 | 3 |
| 2003/03/31 | 107,000 | 110,000 | 107,000 | 110,000 | 4 |
| 2003/03/28 | 106,000 | 110,000 | 106,000 | 110,000 | 12 |
| 2003/03/27 | 116,000 | 116,000 | 110,000 | 110,000 | 14 |
| 2003/03/26 | 118,000 | 118,000 | 116,000 | 116,000 | 41 |
| 2003/03/25 | 120,000 | 126,000 | 120,000 | 120,000 | 7 |
| 2003/03/24 | 119,000 | 120,000 | 115,000 | 120,000 | 9 |
| 2003/03/20 | 120,000 | 121,000 | 119,000 | 119,000 | 20 |
| 2003/03/19 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2003/03/18 | 123,000 | 128,000 | 123,000 | 128,000 | 2 |
| 2003/03/17 | 131,000 | 131,000 | 123,000 | 123,000 | 7 |
| 2003/03/14 | 135,000 | 135,000 | 129,000 | 129,000 | 8 |
| 2003/03/13 | 128,000 | 130,000 | 128,000 | 129,000 | 10 |
| 2003/03/12 | 130,000 | 134,000 | 130,000 | 134,000 | 7 |
| 2003/03/10 | 145,000 | 145,000 | 139,000 | 139,000 | 6 |
| 2003/03/07 | 140,000 | 145,000 | 140,000 | 145,000 | 3 |
| 2003/03/06 | 132,000 | 137,000 | 130,000 | 130,000 | 20 |
| 2003/03/05 | 120,000 | 124,000 | 120,000 | 124,000 | 8 |
| 2003/03/04 | 130,000 | 130,000 | 120,000 | 120,000 | 6 |
| 2003/03/03 | 130,000 | 133,000 | 130,000 | 133,000 | 2 |
| 2003/02/28 | 143,000 | 143,000 | 129,000 | 131,000 | 24 |
| 2003/02/27 | 150,000 | 154,000 | 145,000 | 149,000 | 24 |
| 2003/02/26 | 174,000 | 174,000 | 173,000 | 173,000 | 5 |
| 2003/02/25 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2003/02/24 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2003/02/21 | 156,000 | 174,000 | 156,000 | 174,000 | 3 |
| 2003/02/19 | 158,000 | 158,000 | 153,000 | 153,000 | 6 |
| 2003/02/18 | 169,000 | 170,000 | 166,000 | 170,000 | 9 |
| 2003/02/17 | 200,000 | 200,000 | 176,000 | 176,000 | 19 |
| 2003/02/14 | 219,000 | 219,000 | 208,000 | 213,000 | 52 |
| 2003/02/13 | 221,000 | 221,000 | 200,000 | 202,000 | 25 |
| 2003/02/12 | 220,000 | 221,000 | 200,000 | 220,000 | 59 |
| 2003/02/10 | 196,000 | 229,000 | 196,000 | 220,000 | 137 |
| 2003/02/07 | 255,000 | 255,000 | 208,000 | 235,000 | 99 |
| 2003/02/06 | 238,000 | 248,000 | 233,000 | 248,000 | 79 |
| 2003/02/05 | 200,000 | 208,000 | 195,000 | 208,000 | 127 |
| 2003/02/04 | 199,000 | 199,000 | 190,000 | 195,000 | 111 |
| 2003/02/03 | 191,000 | 191,000 | 181,000 | 190,000 | 81 |
| 2003/01/31 | 182,000 | 183,000 | 178,000 | 178,000 | 79 |
| 2003/01/30 | 174,000 | 175,000 | 170,000 | 172,000 | 82 |
| 2003/01/29 | 173,000 | 173,000 | 163,000 | 165,000 | 41 |
| 2003/01/28 | 165,000 | 165,000 | 158,000 | 158,000 | 26 |
| 2003/01/27 | 165,000 | 165,000 | 156,000 | 156,000 | 25 |
| 2003/01/24 | 160,000 | 160,000 | 142,000 | 145,000 | 34 |
| 2003/01/23 | 170,000 | 182,000 | 139,000 | 140,000 | 65 |
| 2003/01/22 | 146,000 | 158,000 | 140,000 | 158,000 | 69 |
| 2003/01/21 | 127,000 | 138,000 | 127,000 | 138,000 | 14 |
| 2003/01/20 | 120,000 | 121,000 | 117,000 | 118,000 | 22 |
| 2003/01/17 | 116,000 | 116,000 | 115,000 | 116,000 | 14 |
| 2003/01/16 | 110,000 | 121,000 | 110,000 | 116,000 | 23 |
| 2003/01/15 | 116,000 | 116,000 | 111,000 | 111,000 | 11 |
| 2003/01/14 | 111,000 | 120,000 | 111,000 | 118,000 | 17 |
| 2003/01/10 | 122,000 | 122,000 | 121,000 | 122,000 | 3 |
| 2003/01/09 | 125,000 | 125,000 | 122,000 | 122,000 | 3 |
| 2003/01/08 | 123,000 | 125,000 | 122,000 | 125,000 | 7 |
| 2003/01/07 | 123,000 | 125,000 | 123,000 | 125,000 | 7 |
| 2003/01/06 | 126,000 | 126,000 | 123,000 | 123,000 | 6 |