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 |
|---|---|---|---|---|---|
| 2005/12/30 | 25,600 | 26,000 | 25,000 | 25,670 | 13,417 |
| 2005/12/29 | 25,700 | 26,650 | 25,000 | 25,530 | 21,168 |
| 2005/12/28 | 23,850 | 25,850 | 23,020 | 25,700 | 27,967 |
| 2005/12/27 | 24,700 | 24,700 | 23,300 | 23,850 | 27,021 |
| 2005/12/26 | 25,450 | 25,600 | 24,760 | 24,800 | 36,701 |
| 2005/12/22 | 25,950 | 27,450 | 24,500 | 26,050 | 42,433 |
| 2005/12/21 | 30,400 | 31,650 | 26,600 | 26,850 | 76,841 |
| 2005/12/20 | 29,500 | 30,900 | 29,300 | 30,400 | 51,657 |
| 2005/12/19 | 26,500 | 28,900 | 26,500 | 28,700 | 39,020 |
| 2005/12/16 | 25,100 | 28,150 | 22,700 | 26,100 | 54,223 |
| 2005/12/15 | 27,000 | 27,100 | 25,200 | 25,200 | 60,866 |
| 2005/12/14 | 30,300 | 30,500 | 26,600 | 28,200 | 53,828 |
| 2005/12/13 | 30,200 | 31,550 | 30,100 | 30,250 | 38,305 |
| 2005/12/12 | 36,100 | 36,200 | 30,300 | 30,600 | 77,628 |
| 2005/12/09 | 30,000 | 33,850 | 30,000 | 32,550 | 36,825 |
| 2005/12/08 | 31,000 | 31,600 | 29,700 | 31,100 | 21,920 |
| 2005/12/07 | 32,000 | 32,050 | 31,000 | 31,000 | 21,206 |
| 2005/12/06 | 31,000 | 32,950 | 31,000 | 32,100 | 20,194 |
| 2005/12/05 | 32,800 | 33,000 | 31,000 | 31,600 | 33,961 |
| 2005/12/02 | 33,500 | 35,000 | 33,000 | 33,400 | 22,857 |
| 2005/12/01 | 34,900 | 34,900 | 33,800 | 34,250 | 16,040 |
| 2005/11/30 | 35,800 | 35,950 | 34,100 | 35,150 | 20,538 |
| 2005/11/29 | 37,800 | 38,700 | 35,850 | 36,000 | 34,708 |
| 2005/11/28 | 35,000 | 37,900 | 34,650 | 37,800 | 57,740 |
| 2005/11/25 | 33,100 | 34,450 | 32,800 | 33,900 | 22,683 |
| 2005/11/24 | 34,000 | 34,000 | 31,700 | 32,700 | 28,585 |
| 2005/11/22 | 37,300 | 37,300 | 34,500 | 34,800 | 30,353 |
| 2005/11/21 | 35,500 | 37,100 | 34,050 | 36,500 | 47,183 |
| 2005/11/18 | 30,700 | 36,500 | 30,500 | 35,400 | 69,712 |
| 2005/11/17 | 35,100 | 35,200 | 32,700 | 32,700 | 65,821 |
| 2005/11/16 | 40,300 | 40,300 | 36,700 | 36,700 | 48,578 |
| 2005/11/15 | 42,600 | 42,600 | 39,300 | 40,700 | 91,050 |
| 2005/11/14 | 38,700 | 38,700 | 38,700 | 38,700 | 3,035 |
| 2005/11/11 | 30,300 | 34,700 | 30,300 | 34,700 | 55,219 |
| 2005/11/10 | 30,700 | 30,700 | 30,700 | 30,700 | 3,521 |
| 2005/11/09 | 39,500 | 42,700 | 34,700 | 34,700 | 98,980 |
| 2005/11/08 | 38,700 | 38,700 | 38,200 | 38,700 | 61,948 |
| 2005/11/07 | 34,700 | 34,700 | 34,700 | 34,700 | 2,322 |
| 2005/11/04 | 30,700 | 30,700 | 30,700 | 30,700 | 3,107 |
| 2005/11/02 | 27,700 | 27,700 | 26,750 | 27,700 | 121,298 |
| 2005/11/01 | 24,700 | 24,700 | 24,700 | 24,700 | 1,508 |
| 2005/10/31 | 21,700 | 21,700 | 21,700 | 21,700 | 1,188 |
| 2005/10/28 | 19,700 | 19,700 | 19,700 | 19,700 | 34,198 |
| 2005/10/27 | 17,700 | 17,700 | 17,500 | 17,700 | 30,838 |
| 2005/10/26 | 14,100 | 15,700 | 14,000 | 15,700 | 78,769 |
| 2005/10/25 | 12,000 | 13,700 | 11,700 | 13,700 | 89,483 |
| 2005/10/24 | 10,800 | 12,590 | 10,800 | 11,700 | 68,402 |
| 2005/10/21 | 12,400 | 13,100 | 11,200 | 11,200 | 98,322 |
| 2005/10/20 | 16,200 | 16,200 | 13,100 | 13,200 | 193,581 |
| 2005/10/19 | 10,600 | 14,200 | 10,600 | 14,200 | 321,708 |
| 2005/10/18 | 12,200 | 12,200 | 12,200 | 12,200 | 1,129 |
| 2005/10/17 | 14,200 | 14,200 | 14,200 | 14,200 | 1,104 |
| 2005/10/14 | 16,200 | 16,200 | 16,200 | 16,200 | 760 |
| 2005/10/13 | 18,200 | 18,200 | 18,200 | 18,200 | 963 |
| 2005/10/12 | 21,200 | 21,200 | 21,200 | 21,200 | 1,265 |
| 2005/10/11 | 24,200 | 24,200 | 24,200 | 24,200 | 731 |
| 2005/10/07 | 27,200 | 27,200 | 27,200 | 27,200 | 760 |
| 2005/10/06 | 31,200 | 31,200 | 31,200 | 31,200 | 332 |
| 2005/10/05 | 35,200 | 35,200 | 35,200 | 35,200 | 471 |
| 2005/10/04 | 39,200 | 39,200 | 39,200 | 39,200 | 267 |
| 2005/10/03 | 43,200 | 43,200 | 43,200 | 43,200 | 2,326 |
| 2005/09/30 | 43,600 | 47,200 | 43,600 | 47,200 | 31,292 |
| 2005/09/29 | 42,100 | 45,200 | 42,100 | 43,200 | 20,784 |
| 2005/09/28 | 41,500 | 46,300 | 39,450 | 41,650 | 46,215 |
| 2005/09/27 | 42,300 | 42,300 | 42,300 | 42,300 | 2,009 |
| 2005/09/26 | 50,800 | 51,000 | 46,300 | 46,300 | 21,398 |
| 2005/09/22 | 55,500 | 55,800 | 51,300 | 51,300 | 23,049 |
| 2005/09/21 | 60,000 | 61,900 | 55,600 | 56,300 | 15,742 |
| 2005/09/20 | 61,500 | 61,600 | 59,600 | 60,200 | 15,719 |
| 2005/09/16 | 63,200 | 63,400 | 61,600 | 62,000 | 6,098 |
| 2005/09/15 | 63,800 | 64,600 | 62,800 | 63,500 | 3,863 |
| 2005/09/14 | 62,000 | 64,900 | 61,200 | 63,900 | 6,942 |
| 2005/09/13 | 64,000 | 64,300 | 61,500 | 62,000 | 8,736 |
| 2005/09/12 | 66,000 | 66,000 | 63,600 | 64,400 | 9,276 |
| 2005/09/09 | 68,800 | 69,800 | 66,100 | 68,000 | 7,837 |
| 2005/09/08 | 72,500 | 72,500 | 66,600 | 68,000 | 18,575 |
| 2005/09/07 | 68,800 | 72,800 | 68,400 | 72,700 | 35,762 |
| 2005/09/06 | 63,500 | 67,800 | 62,800 | 67,800 | 18,505 |
| 2005/09/05 | 62,300 | 63,000 | 60,900 | 62,800 | 9,626 |
| 2005/09/02 | 61,100 | 63,700 | 60,500 | 60,800 | 16,721 |
| 2005/09/01 | 60,600 | 65,100 | 60,400 | 61,100 | 42,324 |
| 2005/08/31 | 63,600 | 63,600 | 63,600 | 63,600 | 1,025 |
| 2005/08/30 | 68,000 | 69,500 | 68,000 | 68,600 | 4,088 |
| 2005/08/29 | 68,000 | 68,600 | 67,100 | 67,700 | 3,411 |
| 2005/08/26 | 67,100 | 69,800 | 66,900 | 69,000 | 6,416 |
| 2005/08/25 | 69,900 | 69,900 | 67,000 | 67,600 | 8,315 |
| 2005/08/24 | 69,800 | 71,900 | 67,500 | 69,200 | 15,579 |
| 2005/08/23 | 72,000 | 72,100 | 69,000 | 69,800 | 9,763 |
| 2005/08/22 | 74,000 | 74,300 | 71,600 | 72,000 | 4,463 |
| 2005/08/19 | 74,600 | 75,000 | 73,100 | 74,000 | 4,708 |
| 2005/08/18 | 75,600 | 76,700 | 74,300 | 75,800 | 4,786 |
| 2005/08/17 | 77,500 | 78,800 | 76,300 | 77,000 | 7,348 |
| 2005/08/16 | 72,000 | 79,300 | 71,700 | 79,300 | 13,133 |
| 2005/08/15 | 73,400 | 73,500 | 71,000 | 71,600 | 8,154 |
| 2005/08/12 | 76,500 | 77,500 | 74,000 | 75,000 | 4,612 |
| 2005/08/11 | 78,100 | 78,300 | 76,500 | 76,500 | 2,931 |
| 2005/08/10 | 78,000 | 79,100 | 76,600 | 78,000 | 5,074 |
| 2005/08/09 | 77,000 | 79,900 | 76,500 | 76,500 | 7,834 |
| 2005/08/08 | 73,400 | 77,000 | 73,400 | 76,500 | 8,559 |
| 2005/08/05 | 80,000 | 83,700 | 77,100 | 79,300 | 9,694 |
| 2005/08/04 | 79,200 | 80,000 | 72,600 | 79,000 | 14,970 |
| 2005/08/03 | 83,700 | 84,700 | 81,000 | 82,000 | 10,991 |
| 2005/08/02 | 86,000 | 87,500 | 85,200 | 85,700 | 7,295 |
| 2005/08/01 | 90,600 | 92,000 | 87,400 | 88,500 | 10,131 |
| 2005/07/29 | 92,300 | 92,500 | 90,400 | 91,500 | 4,561 |
| 2005/07/28 | 91,500 | 93,000 | 90,100 | 92,200 | 8,319 |
| 2005/07/27 | 91,500 | 92,000 | 85,800 | 89,600 | 22,562 |
| 2005/07/26 | 94,000 | 96,200 | 91,200 | 92,500 | 11,117 |
| 2005/07/25 | 96,500 | 97,500 | 95,000 | 95,000 | 5,227 |
| 2005/07/22 | 96,100 | 100,000 | 95,300 | 96,500 | 9,760 |
| 2005/07/21 | 98,500 | 98,800 | 97,100 | 97,100 | 5,880 |
| 2005/07/20 | 101,000 | 102,000 | 98,600 | 99,400 | 6,315 |
| 2005/07/19 | 104,000 | 105,000 | 100,000 | 102,000 | 8,618 |
| 2005/07/15 | 102,000 | 103,000 | 99,600 | 102,000 | 8,357 |
| 2005/07/14 | 101,000 | 106,000 | 99,500 | 100,000 | 18,440 |
| 2005/07/13 | 97,500 | 102,000 | 96,100 | 101,000 | 11,302 |
| 2005/07/12 | 99,000 | 99,600 | 97,600 | 97,600 | 6,017 |
| 2005/07/11 | 101,000 | 102,000 | 98,100 | 99,900 | 8,827 |
| 2005/07/08 | 95,000 | 101,000 | 94,100 | 101,000 | 16,030 |
| 2005/07/07 | 97,900 | 99,700 | 93,000 | 96,400 | 22,053 |
| 2005/07/06 | 105,000 | 108,000 | 98,000 | 99,900 | 27,039 |
| 2005/07/05 | 105,000 | 114,000 | 100,000 | 102,000 | 41,817 |
| 2005/07/04 | 109,000 | 116,000 | 104,000 | 104,000 | 51,225 |
| 2005/07/01 | 108,000 | 110,000 | 99,800 | 105,000 | 45,711 |
| 2005/06/30 | 98,000 | 106,000 | 96,300 | 106,000 | 33,428 |
| 2005/06/29 | 101,000 | 102,000 | 95,000 | 95,400 | 36,668 |
| 2005/06/28 | 92,000 | 99,100 | 90,900 | 99,100 | 53,800 |
| 2005/06/27 | 88,000 | 89,300 | 86,600 | 89,100 | 14,092 |
| 2005/06/24 | 82,000 | 87,000 | 82,000 | 85,200 | 13,885 |
| 2005/06/23 | 81,500 | 85,500 | 81,000 | 85,000 | 13,712 |
| 2005/06/22 | 82,800 | 83,600 | 80,100 | 80,800 | 9,848 |
| 2005/06/21 | 76,500 | 84,900 | 76,100 | 83,800 | 22,521 |
| 2005/06/20 | 78,800 | 78,800 | 76,000 | 77,500 | 8,841 |
| 2005/06/17 | 80,300 | 81,200 | 78,100 | 79,100 | 13,398 |
| 2005/06/16 | 83,000 | 83,600 | 79,400 | 82,000 | 15,305 |
| 2005/06/15 | 77,700 | 83,700 | 75,100 | 81,900 | 22,763 |
| 2005/06/14 | 82,000 | 88,000 | 78,600 | 79,700 | 27,943 |
| 2005/06/13 | 92,000 | 93,700 | 83,000 | 85,000 | 34,802 |
| 2005/06/10 | 84,400 | 92,900 | 84,300 | 90,000 | 39,164 |
| 2005/06/09 | 92,500 | 92,500 | 83,500 | 84,400 | 47,185 |
| 2005/06/08 | 100,000 | 100,000 | 84,500 | 97,500 | 94,636 |
| 2005/06/07 | 85,000 | 90,000 | 85,000 | 90,000 | 59,026 |
| 2005/06/06 | 80,000 | 80,000 | 77,500 | 80,000 | 43,466 |
| 2005/06/03 | 67,000 | 70,000 | 66,600 | 70,000 | 7,199 |
| 2005/06/02 | 67,000 | 67,300 | 64,400 | 65,000 | 6,739 |
| 2005/06/01 | 61,500 | 65,900 | 61,100 | 65,900 | 11,620 |
| 2005/05/31 | 62,000 | 62,000 | 59,900 | 61,000 | 3,175 |
| 2005/05/30 | 62,800 | 63,300 | 60,300 | 62,000 | 1,929 |
| 2005/05/27 | 61,000 | 61,800 | 60,400 | 61,700 | 1,466 |
| 2005/05/26 | 59,300 | 61,000 | 59,300 | 59,900 | 2,358 |
| 2005/05/25 | 61,000 | 61,500 | 60,300 | 60,800 | 2,242 |
| 2005/05/24 | 62,300 | 62,800 | 61,800 | 62,000 | 1,778 |
| 2005/05/23 | 63,500 | 64,700 | 63,100 | 63,100 | 1,752 |
| 2005/05/20 | 62,000 | 63,500 | 61,200 | 63,300 | 2,458 |
| 2005/05/19 | 60,200 | 64,000 | 60,200 | 63,500 | 4,927 |
| 2005/05/18 | 59,000 | 61,800 | 57,700 | 59,000 | 4,757 |
| 2005/05/17 | 62,100 | 62,600 | 59,400 | 59,900 | 5,836 |
| 2005/05/16 | 64,200 | 64,500 | 62,200 | 62,600 | 2,681 |
| 2005/05/13 | 64,300 | 64,900 | 64,200 | 64,400 | 2,256 |
| 2005/05/12 | 66,100 | 66,100 | 65,300 | 65,300 | 2,912 |
| 2005/05/11 | 67,000 | 67,100 | 66,000 | 66,300 | 1,907 |
| 2005/05/10 | 67,400 | 67,800 | 67,100 | 67,200 | 2,779 |
| 2005/05/09 | 67,600 | 67,900 | 67,000 | 67,200 | 3,865 |
| 2005/05/06 | 66,500 | 67,800 | 66,500 | 66,900 | 3,407 |
| 2005/05/02 | 64,000 | 66,300 | 63,200 | 66,000 | 2,652 |
| 2005/04/28 | 65,100 | 65,100 | 63,800 | 64,800 | 4,070 |
| 2005/04/27 | 65,500 | 66,100 | 65,000 | 65,100 | 2,707 |
| 2005/04/26 | 66,300 | 66,800 | 65,600 | 65,700 | 2,031 |
| 2005/04/25 | 66,000 | 67,000 | 65,600 | 66,100 | 1,923 |
| 2005/04/22 | 68,000 | 68,500 | 66,500 | 66,900 | 2,710 |
| 2005/04/21 | 65,500 | 67,000 | 65,200 | 67,000 | 2,522 |
| 2005/04/20 | 68,700 | 69,300 | 67,000 | 67,000 | 3,020 |
| 2005/04/19 | 67,000 | 68,400 | 67,000 | 67,900 | 2,328 |
| 2005/04/18 | 67,300 | 67,500 | 65,300 | 66,000 | 5,007 |
| 2005/04/15 | 69,200 | 71,000 | 69,200 | 69,300 | 4,268 |
| 2005/04/14 | 71,600 | 71,600 | 70,200 | 71,100 | 2,335 |
| 2005/04/13 | 73,000 | 74,400 | 71,500 | 72,000 | 8,462 |
| 2005/04/12 | 71,100 | 74,400 | 71,100 | 71,900 | 12,740 |
| 2005/04/11 | 70,500 | 71,000 | 69,200 | 70,900 | 4,160 |
| 2005/04/08 | 71,600 | 72,400 | 71,100 | 71,500 | 3,335 |
| 2005/04/07 | 72,200 | 72,500 | 70,500 | 72,500 | 3,947 |
| 2005/04/06 | 73,000 | 73,900 | 72,300 | 72,500 | 4,565 |
| 2005/04/05 | 74,200 | 74,800 | 72,500 | 73,000 | 5,088 |
| 2005/04/04 | 71,200 | 74,600 | 70,100 | 74,100 | 7,884 |
| 2005/04/01 | 72,900 | 75,600 | 70,000 | 71,900 | 27,456 |
| 2005/03/31 | 68,700 | 71,700 | 67,000 | 71,700 | 15,374 |
| 2005/03/30 | 68,400 | 68,400 | 66,100 | 66,700 | 2,803 |
| 2005/03/29 | 65,800 | 69,500 | 65,100 | 68,000 | 8,686 |
| 2005/03/28 | 65,200 | 65,800 | 64,700 | 65,000 | 1,558 |
| 2005/03/25 | 65,400 | 65,900 | 64,500 | 65,000 | 3,101 |
| 2005/03/24 | 66,500 | 66,600 | 65,600 | 65,900 | 2,637 |
| 2005/03/23 | 67,000 | 67,200 | 65,800 | 66,000 | 2,983 |
| 2005/03/22 | 66,000 | 68,700 | 65,700 | 67,300 | 4,283 |
| 2005/03/18 | 65,600 | 65,800 | 64,600 | 65,000 | 5,833 |
| 2005/03/17 | 68,500 | 68,500 | 66,200 | 66,200 | 5,702 |
| 2005/03/16 | 68,000 | 69,400 | 67,200 | 68,300 | 4,833 |
| 2005/03/15 | 68,200 | 68,500 | 67,100 | 67,800 | 5,674 |
| 2005/03/14 | 70,800 | 70,900 | 68,600 | 69,000 | 5,392 |
| 2005/03/11 | 71,000 | 72,200 | 70,100 | 70,700 | 3,993 |
| 2005/03/10 | 73,500 | 75,400 | 71,200 | 71,200 | 10,797 |
| 2005/03/09 | 68,000 | 73,000 | 67,800 | 73,000 | 11,903 |
| 2005/03/08 | 67,000 | 68,000 | 66,600 | 68,000 | 5,992 |
| 2005/03/07 | 69,000 | 69,700 | 66,900 | 68,000 | 9,050 |
| 2005/03/04 | 72,400 | 73,000 | 69,500 | 69,800 | 6,685 |
| 2005/03/03 | 71,700 | 74,900 | 69,700 | 73,400 | 8,022 |
| 2005/03/02 | 74,600 | 74,700 | 71,200 | 72,100 | 9,244 |
| 2005/03/01 | 77,000 | 77,400 | 75,300 | 75,600 | 7,120 |
| 2005/02/28 | 78,400 | 78,800 | 77,700 | 78,600 | 3,402 |
| 2005/02/25 | 78,500 | 79,200 | 77,400 | 77,900 | 3,197 |
| 2005/02/24 | 78,500 | 79,400 | 77,300 | 78,400 | 1,986 |
| 2005/02/23 | 78,500 | 79,200 | 77,100 | 78,400 | 3,237 |
| 2005/02/22 | 76,300 | 79,700 | 76,300 | 78,500 | 3,680 |
| 2005/02/21 | 78,000 | 78,000 | 75,600 | 76,200 | 3,338 |
| 2005/02/18 | 78,000 | 79,000 | 77,400 | 77,900 | 3,418 |
| 2005/02/17 | 77,800 | 80,800 | 77,600 | 79,200 | 4,189 |
| 2005/02/16 | 80,900 | 80,900 | 79,500 | 79,500 | 5,367 |
| 2005/02/15 | 83,000 | 83,200 | 80,800 | 81,500 | 3,634 |
| 2005/02/14 | 84,500 | 84,500 | 81,600 | 82,500 | 3,910 |
| 2005/02/10 | 80,000 | 82,600 | 78,600 | 82,500 | 5,944 |
| 2005/02/09 | 82,600 | 82,900 | 80,100 | 80,800 | 4,839 |
| 2005/02/08 | 84,000 | 86,000 | 82,000 | 82,300 | 11,434 |
| 2005/02/07 | 81,100 | 82,800 | 80,100 | 81,000 | 3,118 |
| 2005/02/04 | 83,200 | 83,200 | 79,500 | 80,900 | 4,361 |
| 2005/02/03 | 84,700 | 85,000 | 81,200 | 82,200 | 3,209 |
| 2005/02/02 | 84,800 | 85,500 | 83,300 | 83,700 | 5,237 |
| 2005/02/01 | 81,000 | 84,000 | 80,500 | 82,800 | 4,584 |
| 2005/01/31 | 81,000 | 82,100 | 80,500 | 80,700 | 5,331 |
| 2005/01/28 | 83,000 | 84,300 | 82,200 | 82,700 | 3,276 |
| 2005/01/27 | 86,100 | 86,700 | 84,000 | 84,400 | 3,637 |
| 2005/01/26 | 86,300 | 89,200 | 86,200 | 86,200 | 13,092 |
| 2005/01/25 | 87,700 | 87,700 | 84,900 | 85,900 | 7,007 |
| 2005/01/24 | 84,500 | 88,000 | 84,100 | 87,200 | 7,884 |
| 2005/01/21 | 81,000 | 84,200 | 80,300 | 84,200 | 4,889 |
| 2005/01/20 | 84,000 | 85,400 | 82,100 | 83,000 | 6,770 |
| 2005/01/19 | 81,300 | 89,300 | 81,100 | 85,800 | 27,782 |
| 2005/01/18 | 80,000 | 80,900 | 79,000 | 80,300 | 3,953 |
| 2005/01/17 | 80,500 | 81,400 | 79,300 | 80,200 | 4,741 |
| 2005/01/14 | 78,300 | 81,700 | 77,000 | 79,900 | 8,051 |
| 2005/01/13 | 75,000 | 80,400 | 74,700 | 80,300 | 6,040 |
| 2005/01/12 | 78,500 | 79,000 | 74,000 | 75,500 | 5,469 |
| 2005/01/11 | 80,400 | 81,600 | 78,300 | 78,500 | 4,850 |
| 2005/01/07 | 80,900 | 81,400 | 79,200 | 79,900 | 8,632 |
| 2005/01/06 | 75,800 | 81,200 | 75,600 | 80,900 | 10,449 |
| 2005/01/05 | 71,300 | 79,700 | 70,400 | 76,900 | 12,061 |
| 2005/01/04 | 69,000 | 71,500 | 67,500 | 71,500 | 3,674 |