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 |
|---|---|---|---|---|---|
| 2004/12/30 | 69,500 | 70,900 | 69,000 | 69,100 | 4,168 |
| 2004/12/29 | 67,500 | 71,000 | 67,300 | 70,600 | 12,257 |
| 2004/12/28 | 61,100 | 66,600 | 60,800 | 66,600 | 7,914 |
| 2004/12/27 | 62,300 | 62,300 | 60,300 | 61,600 | 4,903 |
| 2004/12/24 | 61,800 | 63,800 | 60,300 | 60,800 | 9,238 |
| 2004/12/22 | 65,000 | 65,300 | 61,300 | 61,800 | 9,498 |
| 2004/12/21 | 67,300 | 67,400 | 64,800 | 65,300 | 6,636 |
| 2004/12/20 | 69,600 | 69,700 | 66,300 | 66,800 | 6,560 |
| 2004/12/17 | 68,500 | 70,500 | 68,500 | 69,500 | 6,898 |
| 2004/12/16 | 69,200 | 70,800 | 68,100 | 68,600 | 3,569 |
| 2004/12/15 | 67,500 | 70,000 | 67,300 | 69,000 | 7,248 |
| 2004/12/14 | 67,700 | 71,900 | 67,300 | 67,900 | 6,480 |
| 2004/12/13 | 70,300 | 71,000 | 66,200 | 68,000 | 10,473 |
| 2004/12/10 | 73,100 | 75,000 | 71,600 | 72,000 | 5,524 |
| 2004/12/09 | 79,000 | 79,400 | 74,000 | 75,700 | 5,463 |
| 2004/12/08 | 78,200 | 81,800 | 78,200 | 79,600 | 3,758 |
| 2004/12/07 | 83,300 | 84,100 | 80,500 | 81,100 | 6,448 |
| 2004/12/06 | 82,800 | 83,000 | 80,500 | 80,800 | 3,372 |
| 2004/12/03 | 84,000 | 84,900 | 82,500 | 83,000 | 3,308 |
| 2004/12/02 | 86,600 | 87,400 | 83,100 | 83,600 | 5,958 |
| 2004/12/01 | 82,600 | 86,600 | 82,200 | 86,000 | 9,449 |
| 2004/11/30 | 83,500 | 84,800 | 82,100 | 82,700 | 3,585 |
| 2004/11/29 | 84,000 | 85,500 | 82,700 | 84,100 | 3,811 |
| 2004/11/26 | 81,800 | 86,500 | 81,100 | 84,100 | 9,298 |
| 2004/11/25 | 81,300 | 84,000 | 80,300 | 82,600 | 5,026 |
| 2004/11/24 | 80,000 | 81,300 | 78,500 | 80,500 | 3,316 |
| 2004/11/22 | 76,500 | 79,900 | 75,000 | 79,400 | 6,584 |
| 2004/11/19 | 81,500 | 82,200 | 78,400 | 79,300 | 4,499 |
| 2004/11/18 | 86,000 | 86,100 | 80,300 | 81,400 | 5,877 |
| 2004/11/17 | 79,400 | 85,500 | 77,700 | 84,400 | 10,276 |
| 2004/11/16 | 88,000 | 88,000 | 81,000 | 82,300 | 11,645 |
| 2004/11/15 | 86,100 | 89,800 | 85,000 | 88,200 | 13,355 |
| 2004/11/12 | 81,000 | 85,800 | 81,000 | 84,400 | 13,335 |
| 2004/11/11 | 83,400 | 85,900 | 78,000 | 80,100 | 17,599 |
| 2004/11/10 | 75,300 | 84,800 | 74,200 | 83,400 | 15,304 |
| 2004/11/09 | 73,000 | 75,700 | 72,200 | 75,300 | 4,263 |
| 2004/11/08 | 79,000 | 79,000 | 74,400 | 74,800 | 4,772 |
| 2004/11/05 | 80,800 | 81,500 | 75,200 | 77,400 | 15,224 |
| 2004/11/04 | 77,200 | 81,200 | 76,200 | 79,200 | 21,686 |
| 2004/11/02 | 68,100 | 71,200 | 67,500 | 71,200 | 8,178 |
| 2004/11/01 | 71,500 | 72,400 | 65,700 | 66,200 | 16,283 |
| 2004/10/29 | 76,200 | 79,400 | 74,500 | 75,400 | 7,941 |
| 2004/10/28 | 77,500 | 81,900 | 74,400 | 78,000 | 19,486 |
| 2004/10/27 | 80,100 | 82,900 | 73,100 | 73,500 | 20,399 |
| 2004/10/26 | 85,200 | 85,500 | 79,000 | 79,100 | 16,747 |
| 2004/10/25 | 86,500 | 89,500 | 84,800 | 85,200 | 12,604 |
| 2004/10/22 | 88,300 | 92,000 | 85,100 | 91,000 | 9,378 |
| 2004/10/21 | 90,800 | 91,000 | 83,800 | 86,500 | 10,031 |
| 2004/10/20 | 92,100 | 93,000 | 89,000 | 90,800 | 9,936 |
| 2004/10/19 | 98,600 | 101,000 | 95,100 | 95,100 | 6,617 |
| 2004/10/18 | 106,000 | 107,000 | 97,000 | 97,000 | 14,620 |
| 2004/10/15 | 95,800 | 106,000 | 95,600 | 106,000 | 13,745 |
| 2004/10/14 | 101,000 | 104,000 | 99,000 | 99,800 | 11,905 |
| 2004/10/13 | 115,000 | 117,000 | 101,000 | 104,000 | 16,720 |
| 2004/10/12 | 119,000 | 124,000 | 114,000 | 115,000 | 21,024 |
| 2004/10/08 | 111,000 | 119,000 | 109,000 | 119,000 | 24,244 |
| 2004/10/07 | 110,000 | 112,000 | 106,000 | 108,000 | 9,799 |
| 2004/10/06 | 98,600 | 108,000 | 98,500 | 108,000 | 10,984 |
| 2004/10/05 | 102,000 | 104,000 | 98,100 | 100,000 | 6,940 |
| 2004/10/04 | 106,000 | 109,000 | 102,000 | 103,000 | 12,125 |
| 2004/10/01 | 95,000 | 104,000 | 94,800 | 100,000 | 24,375 |
| 2004/09/30 | 84,200 | 93,200 | 84,200 | 93,200 | 16,769 |
| 2004/09/29 | 92,000 | 95,900 | 83,000 | 83,200 | 21,314 |
| 2004/09/28 | 99,000 | 102,000 | 91,500 | 93,000 | 11,412 |
| 2004/09/27 | 112,000 | 113,000 | 101,000 | 105,000 | 5,912 |
| 2004/09/24 | 102,000 | 113,000 | 102,000 | 111,000 | 11,087 |
| 2004/09/22 | 112,000 | 113,000 | 99,000 | 106,000 | 14,229 |
| 2004/09/21 | 117,000 | 119,000 | 111,000 | 111,000 | 5,554 |
| 2004/09/17 | 117,000 | 119,000 | 112,000 | 118,000 | 8,911 |
| 2004/09/16 | 121,000 | 124,000 | 113,000 | 114,000 | 16,576 |
| 2004/09/15 | 126,000 | 132,000 | 122,000 | 122,000 | 9,823 |
| 2004/09/14 | 130,000 | 132,000 | 125,000 | 126,000 | 7,406 |
| 2004/09/13 | 133,000 | 134,000 | 128,000 | 132,000 | 9,239 |
| 2004/09/10 | 138,000 | 142,000 | 133,000 | 134,000 | 14,732 |
| 2004/09/09 | 134,000 | 141,000 | 131,000 | 139,000 | 15,025 |
| 2004/09/08 | 133,000 | 137,000 | 130,000 | 135,000 | 22,455 |
| 2004/09/07 | 125,000 | 133,000 | 118,000 | 131,000 | 22,914 |
| 2004/09/06 | 128,000 | 130,000 | 124,000 | 125,000 | 6,562 |
| 2004/09/03 | 132,000 | 134,000 | 127,000 | 128,000 | 8,464 |
| 2004/09/02 | 136,000 | 136,000 | 131,000 | 131,000 | 6,632 |
| 2004/09/01 | 129,000 | 138,000 | 128,000 | 135,000 | 16,429 |
| 2004/08/31 | 130,000 | 131,000 | 128,000 | 129,000 | 5,538 |
| 2004/08/30 | 133,000 | 134,000 | 130,000 | 132,000 | 4,899 |
| 2004/08/27 | 136,000 | 137,000 | 133,000 | 134,000 | 6,156 |
| 2004/08/26 | 140,000 | 140,000 | 137,000 | 137,000 | 4,169 |
| 2004/08/25 | 140,000 | 141,000 | 137,000 | 138,000 | 4,021 |
| 2004/08/24 | 141,000 | 143,000 | 139,000 | 140,000 | 2,883 |
| 2004/08/23 | 145,000 | 145,000 | 142,000 | 142,000 | 1,853 |
| 2004/08/20 | 140,000 | 145,000 | 139,000 | 145,000 | 4,031 |
| 2004/08/19 | 146,000 | 147,000 | 138,000 | 140,000 | 7,541 |
| 2004/08/18 | 143,000 | 144,000 | 137,000 | 142,000 | 4,678 |
| 2004/08/17 | 150,000 | 151,000 | 143,000 | 143,000 | 5,526 |
| 2004/08/16 | 152,000 | 154,000 | 146,000 | 147,000 | 6,047 |
| 2004/08/13 | 148,000 | 156,000 | 143,000 | 152,000 | 22,370 |
| 2004/08/12 | 138,000 | 146,000 | 138,000 | 146,000 | 7,284 |
| 2004/08/11 | 144,000 | 146,000 | 135,000 | 136,000 | 10,847 |
| 2004/08/10 | 146,000 | 151,000 | 142,000 | 142,000 | 20,444 |
| 2004/08/09 | 140,000 | 148,000 | 140,000 | 145,000 | 4,501 |
| 2004/08/06 | 135,000 | 146,000 | 131,000 | 146,000 | 7,058 |
| 2004/08/05 | 136,000 | 147,000 | 133,000 | 141,000 | 9,935 |
| 2004/08/04 | 128,000 | 139,000 | 122,000 | 136,000 | 10,253 |
| 2004/08/03 | 146,000 | 146,000 | 126,000 | 131,000 | 10,415 |
| 2004/08/02 | 151,000 | 152,000 | 143,000 | 146,000 | 5,576 |
| 2004/07/30 | 150,000 | 153,000 | 148,000 | 151,000 | 4,484 |
| 2004/07/29 | 155,000 | 156,000 | 146,000 | 146,000 | 7,444 |
| 2004/07/28 | 157,000 | 158,000 | 149,000 | 157,000 | 10,405 |
| 2004/07/27 | 164,000 | 171,000 | 137,000 | 145,000 | 23,773 |
| 2004/07/26 | 162,000 | 173,000 | 158,000 | 164,000 | 15,039 |
| 2004/07/23 | 170,000 | 175,000 | 161,000 | 165,000 | 21,423 |
| 2004/07/22 | 150,000 | 177,000 | 148,000 | 164,000 | 69,958 |
| 2004/07/21 | 145,000 | 158,000 | 144,000 | 156,000 | 17,549 |
| 2004/07/20 | 145,000 | 149,000 | 140,000 | 143,000 | 13,475 |
| 2004/07/16 | 136,000 | 149,000 | 131,000 | 147,000 | 21,135 |
| 2004/07/15 | 140,000 | 142,000 | 129,000 | 135,000 | 16,293 |
| 2004/07/14 | 148,000 | 154,000 | 131,000 | 133,000 | 25,425 |
| 2004/07/13 | 140,000 | 157,000 | 135,000 | 151,000 | 36,353 |
| 2004/07/12 | 128,000 | 139,000 | 127,000 | 137,000 | 17,861 |
| 2004/07/09 | 122,000 | 128,000 | 120,000 | 125,000 | 7,690 |
| 2004/07/08 | 135,000 | 141,000 | 120,000 | 122,000 | 24,496 |
| 2004/07/07 | 110,000 | 132,000 | 110,000 | 126,000 | 11,878 |
| 2004/07/06 | 124,000 | 126,000 | 118,000 | 118,000 | 4,745 |
| 2004/07/05 | 131,000 | 133,000 | 125,000 | 126,000 | 4,351 |
| 2004/07/02 | 130,000 | 136,000 | 128,000 | 133,000 | 5,736 |
| 2004/07/01 | 137,000 | 148,000 | 130,000 | 132,000 | 19,294 |
| 2004/06/30 | 120,000 | 139,000 | 116,000 | 139,000 | 14,592 |
| 2004/06/29 | 125,000 | 126,000 | 117,000 | 119,000 | 8,404 |
| 2004/06/28 | 126,000 | 128,000 | 121,000 | 124,000 | 6,847 |
| 2004/06/25 | 117,000 | 130,000 | 111,000 | 122,000 | 16,284 |
| 2004/06/24 | 137,000 | 137,000 | 117,000 | 118,000 | 11,514 |
| 2004/06/23 | 135,000 | 144,000 | 129,000 | 135,000 | 8,144 |
| 2004/06/22 | 145,000 | 149,000 | 126,000 | 131,000 | 20,721 |
| 2004/06/21 | 171,000 | 176,000 | 151,000 | 154,000 | 7,350 |
| 2004/06/18 | 147,000 | 159,000 | 144,000 | 159,000 | 7,578 |
| 2004/06/17 | 148,000 | 148,000 | 138,000 | 139,000 | 3,670 |
| 2004/06/16 | 150,000 | 152,000 | 143,000 | 148,000 | 972 |
| 2004/06/15 | 142,000 | 152,000 | 139,000 | 149,000 | 1,917 |
| 2004/06/14 | 140,000 | 143,000 | 138,000 | 141,000 | 914 |
| 2004/06/11 | 144,000 | 145,000 | 135,000 | 139,000 | 1,537 |
| 2004/06/10 | 146,000 | 148,000 | 142,000 | 144,000 | 804 |
| 2004/06/09 | 156,000 | 159,000 | 147,000 | 148,000 | 852 |
| 2004/06/08 | 160,000 | 166,000 | 152,000 | 154,000 | 1,979 |
| 2004/06/07 | 159,000 | 168,000 | 155,000 | 166,000 | 3,967 |
| 2004/06/04 | 147,000 | 151,000 | 142,000 | 148,000 | 1,307 |
| 2004/06/03 | 145,000 | 155,000 | 142,000 | 150,000 | 1,827 |
| 2004/06/02 | 149,000 | 149,000 | 140,000 | 145,000 | 1,420 |
| 2004/06/01 | 153,000 | 157,000 | 150,000 | 154,000 | 541 |
| 2004/05/31 | 160,000 | 161,000 | 151,000 | 155,000 | 615 |
| 2004/05/28 | 175,000 | 179,000 | 157,000 | 162,000 | 811 |
| 2004/05/27 | 179,000 | 197,000 | 163,000 | 169,000 | 1,938 |
| 2004/05/26 | 153,000 | 181,000 | 153,000 | 181,000 | 2,038 |
| 2004/05/25 | 156,000 | 156,000 | 149,000 | 151,000 | 299 |
| 2004/05/24 | 164,000 | 168,000 | 152,000 | 160,000 | 287 |
| 2004/05/21 | 160,000 | 171,000 | 159,000 | 163,000 | 381 |
| 2004/05/20 | 154,000 | 177,000 | 145,000 | 157,000 | 802 |
| 2004/05/19 | 144,000 | 154,000 | 141,000 | 154,000 | 659 |
| 2004/05/18 | 105,000 | 134,000 | 105,000 | 134,000 | 584 |
| 2004/05/17 | 130,000 | 130,000 | 112,000 | 114,000 | 860 |
| 2004/05/14 | 145,000 | 147,000 | 121,000 | 127,000 | 364 |
| 2004/05/13 | 167,000 | 168,000 | 149,000 | 150,000 | 555 |
| 2004/05/12 | 155,000 | 159,000 | 145,000 | 159,000 | 634 |
| 2004/05/11 | 144,000 | 158,000 | 139,000 | 139,000 | 1,069 |
| 2004/05/10 | 185,000 | 195,000 | 169,000 | 169,000 | 987 |
| 2004/05/07 | 190,000 | 205,000 | 183,000 | 199,000 | 995 |
| 2004/05/06 | 225,000 | 234,000 | 195,000 | 198,000 | 2,694 |
| 2004/04/30 | 198,000 | 210,000 | 191,000 | 210,000 | 4,734 |
| 2004/04/28 | 180,000 | 180,000 | 180,000 | 180,000 | 67 |
| 2004/04/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/04/26 | 1 -> 10.00 分割 | ||||
| 2004/04/23 | 1,040,000 | 1,100,000 | 951,000 | 1,100,000 | 3,441 |
| 2004/04/22 | 1,260,000 | 1,270,000 | 1,120,000 | 1,140,000 | 1,223 |
| 2004/04/21 | 1,250,000 | 1,360,000 | 1,210,000 | 1,240,000 | 1,666 |
| 2004/04/20 | 1,200,000 | 1,210,000 | 1,100,000 | 1,170,000 | 656 |
| 2004/04/19 | 1,300,000 | 1,350,000 | 1,120,000 | 1,200,000 | 1,382 |
| 2004/04/16 | 1,100,000 | 1,260,000 | 1,100,000 | 1,260,000 | 2,098 |
| 2004/04/15 | 1,060,000 | 1,060,000 | 1,000,000 | 1,060,000 | 3,192 |
| 2004/04/14 | 954,000 | 954,000 | 954,000 | 954,000 | 81 |
| 2004/04/09 | 650,000 | 654,000 | 633,000 | 654,000 | 92 |
| 2004/04/08 | 656,000 | 670,000 | 650,000 | 667,000 | 92 |
| 2004/04/07 | 664,000 | 670,000 | 651,000 | 666,000 | 95 |
| 2004/04/06 | 675,000 | 675,000 | 630,000 | 670,000 | 210 |
| 2004/04/05 | 675,000 | 698,000 | 670,000 | 673,000 | 352 |
| 2004/04/02 | 630,000 | 670,000 | 630,000 | 665,000 | 512 |
| 2004/04/01 | 630,000 | 639,000 | 622,000 | 629,000 | 217 |
| 2004/03/31 | 605,000 | 630,000 | 599,000 | 630,000 | 178 |
| 2004/03/30 | 599,000 | 610,000 | 596,000 | 605,000 | 67 |
| 2004/03/29 | 620,000 | 622,000 | 600,000 | 600,000 | 117 |
| 2004/03/26 | 605,000 | 640,000 | 585,000 | 620,000 | 215 |
| 2004/03/25 | 600,000 | 603,000 | 591,000 | 602,000 | 23 |
| 2004/03/24 | 584,000 | 608,000 | 576,000 | 600,000 | 80 |
| 2004/03/23 | 580,000 | 592,000 | 576,000 | 590,000 | 43 |
| 2004/03/22 | 590,000 | 594,000 | 579,000 | 581,000 | 62 |
| 2004/03/19 | 608,000 | 608,000 | 591,000 | 595,000 | 107 |
| 2004/03/18 | 576,000 | 609,000 | 575,000 | 608,000 | 173 |
| 2004/03/17 | 590,000 | 590,000 | 550,000 | 575,000 | 128 |
| 2004/03/16 | 600,000 | 610,000 | 590,000 | 593,000 | 115 |
| 2004/03/15 | 615,000 | 615,000 | 587,000 | 609,000 | 229 |
| 2004/03/12 | 611,000 | 625,000 | 610,000 | 617,000 | 164 |
| 2004/03/11 | 615,000 | 620,000 | 606,000 | 614,000 | 181 |
| 2004/03/10 | 643,000 | 645,000 | 617,000 | 620,000 | 232 |
| 2004/03/09 | 656,000 | 660,000 | 630,000 | 642,000 | 264 |
| 2004/03/08 | 627,000 | 676,000 | 627,000 | 669,000 | 620 |
| 2004/03/05 | 605,000 | 635,000 | 604,000 | 635,000 | 355 |
| 2004/03/04 | 616,000 | 620,000 | 601,000 | 605,000 | 147 |
| 2004/03/03 | 610,000 | 628,000 | 605,000 | 617,000 | 174 |
| 2004/03/02 | 600,000 | 615,000 | 586,000 | 615,000 | 107 |
| 2004/03/01 | 646,000 | 646,000 | 590,000 | 595,000 | 312 |
| 2004/02/27 | 620,000 | 646,000 | 612,000 | 623,000 | 409 |
| 2004/02/26 | 570,000 | 620,000 | 570,000 | 605,000 | 368 |
| 2004/02/25 | 525,000 | 578,000 | 523,000 | 571,000 | 244 |
| 2004/02/24 | 540,000 | 547,000 | 535,000 | 535,000 | 83 |
| 2004/02/23 | 538,000 | 555,000 | 538,000 | 550,000 | 124 |
| 2004/02/20 | 535,000 | 551,000 | 535,000 | 538,000 | 78 |
| 2004/02/19 | 564,000 | 564,000 | 529,000 | 554,000 | 194 |
| 2004/02/18 | 600,000 | 620,000 | 575,000 | 575,000 | 208 |
| 2004/02/17 | 562,000 | 640,000 | 556,000 | 610,000 | 333 |
| 2004/02/16 | 557,000 | 559,000 | 546,000 | 558,000 | 54 |
| 2004/02/13 | 543,000 | 558,000 | 541,000 | 545,000 | 57 |
| 2004/02/12 | 554,000 | 565,000 | 532,000 | 560,000 | 134 |
| 2004/02/10 | 516,000 | 570,000 | 493,000 | 560,000 | 339 |
| 2004/02/09 | 598,000 | 636,000 | 521,000 | 526,000 | 378 |
| 2004/02/06 | 647,000 | 666,000 | 580,000 | 591,000 | 620 |
| 2004/02/05 | 581,000 | 648,000 | 581,000 | 647,000 | 754 |
| 2004/02/04 | 682,000 | 730,000 | 601,000 | 601,000 | 1,727 |
| 2004/02/03 | 550,000 | 652,000 | 548,000 | 652,000 | 1,527 |
| 2004/02/02 | 571,000 | 601,000 | 550,000 | 552,000 | 1,300 |
| 2004/01/30 | 501,000 | 501,000 | 484,000 | 501,000 | 532 |
| 2004/01/29 | 411,000 | 451,000 | 410,000 | 451,000 | 127 |
| 2004/01/28 | 420,000 | 430,000 | 400,000 | 401,000 | 141 |
| 2004/01/27 | 388,000 | 419,000 | 386,000 | 415,000 | 118 |
| 2004/01/26 | 390,000 | 392,000 | 384,000 | 386,000 | 27 |
| 2004/01/23 | 394,000 | 394,000 | 384,000 | 385,000 | 25 |
| 2004/01/22 | 392,000 | 398,000 | 392,000 | 394,000 | 54 |
| 2004/01/21 | 422,000 | 425,000 | 397,000 | 397,000 | 53 |
| 2004/01/20 | 420,000 | 421,000 | 418,000 | 421,000 | 38 |
| 2004/01/19 | 427,000 | 454,000 | 420,000 | 420,000 | 75 |
| 2004/01/16 | 425,000 | 426,000 | 418,000 | 425,000 | 34 |
| 2004/01/15 | 435,000 | 435,000 | 424,000 | 425,000 | 35 |
| 2004/01/14 | 465,000 | 465,000 | 440,000 | 446,000 | 36 |
| 2004/01/13 | 450,000 | 470,000 | 450,000 | 463,000 | 34 |
| 2004/01/09 | 441,000 | 459,000 | 441,000 | 454,000 | 22 |
| 2004/01/08 | 450,000 | 465,000 | 432,000 | 436,000 | 36 |
| 2004/01/07 | 440,000 | 455,000 | 435,000 | 455,000 | 21 |
| 2004/01/06 | 486,000 | 486,000 | 445,000 | 445,000 | 39 |
| 2004/01/05 | 510,000 | 520,000 | 490,000 | 495,000 | 24 |