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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,850 | 3,860 | 3,750 | 3,750 | 8,160 |
| 2007/12/27 | 4,080 | 4,130 | 3,910 | 3,940 | 10,640 |
| 2007/12/26 | 3,730 | 4,190 | 3,720 | 4,140 | 19,880 |
| 2007/12/25 | 3,860 | 3,950 | 3,700 | 3,830 | 14,800 |
| 2007/12/21 | 4,150 | 4,150 | 3,900 | 3,950 | 13,480 |
| 2007/12/20 | 4,360 | 4,670 | 4,020 | 4,200 | 41,430 |
| 2007/12/19 | 4,170 | 4,770 | 4,060 | 4,510 | 113,380 |
| 2007/12/18 | 4,100 | 4,270 | 3,860 | 4,270 | 38,130 |
| 2007/12/17 | 4,100 | 4,250 | 3,730 | 3,770 | 43,260 |
| 2007/12/14 | 4,380 | 4,380 | 3,900 | 3,990 | 74,870 |
| 2007/12/13 | 5,000 | 5,000 | 4,400 | 4,400 | 29,890 |
| 2007/12/12 | 4,750 | 5,170 | 4,630 | 4,900 | 50,910 |
| 2007/12/11 | 6,200 | 6,200 | 4,850 | 4,900 | 137,440 |
| 2007/12/10 | 5,200 | 5,200 | 5,200 | 5,200 | 2,510 |
| 2007/12/07 | 4,700 | 4,700 | 4,620 | 4,700 | 36,790 |
| 2007/12/06 | 4,080 | 4,200 | 4,000 | 4,200 | 42,100 |
| 2007/12/05 | 3,300 | 3,700 | 3,130 | 3,700 | 74,710 |
| 2007/12/04 | 3,000 | 3,380 | 2,995 | 3,200 | 29,380 |
| 2007/12/03 | 2,900 | 2,975 | 2,880 | 2,975 | 4,350 |
| 2007/11/30 | 2,900 | 2,950 | 2,850 | 2,900 | 2,830 |
| 2007/11/29 | 2,860 | 2,930 | 2,840 | 2,870 | 6,960 |
| 2007/11/28 | 2,840 | 2,900 | 2,820 | 2,820 | 9,990 |
| 2007/11/27 | 2,865 | 2,895 | 2,825 | 2,840 | 6,820 |
| 2007/11/26 | 2,980 | 2,985 | 2,860 | 2,870 | 4,240 |
| 2007/11/22 | 2,950 | 2,985 | 2,810 | 2,950 | 4,140 |
| 2007/11/21 | 3,140 | 3,170 | 2,910 | 2,910 | 9,170 |
| 2007/11/20 | 3,050 | 3,190 | 2,920 | 3,140 | 8,910 |
| 2007/11/19 | 3,570 | 3,630 | 3,200 | 3,200 | 39,690 |
| 2007/11/16 | 3,320 | 3,320 | 3,320 | 3,320 | 6,050 |
| 2007/11/15 | 2,890 | 2,920 | 2,805 | 2,920 | 5,020 |
| 2007/11/14 | 2,900 | 2,910 | 2,810 | 2,810 | 2,860 |
| 2007/11/13 | 2,800 | 2,840 | 2,740 | 2,820 | 3,260 |
| 2007/11/12 | 2,800 | 2,865 | 2,730 | 2,815 | 6,300 |
| 2007/11/09 | 2,850 | 2,950 | 2,835 | 2,900 | 2,010 |
| 2007/11/08 | 2,915 | 2,930 | 2,800 | 2,925 | 4,840 |
| 2007/11/07 | 2,900 | 3,190 | 2,900 | 2,925 | 5,530 |
| 2007/11/06 | 3,100 | 3,110 | 2,940 | 2,945 | 4,460 |
| 2007/11/05 | 3,160 | 3,240 | 3,110 | 3,110 | 4,500 |
| 2007/11/02 | 3,210 | 3,250 | 3,120 | 3,200 | 4,090 |
| 2007/11/01 | 3,360 | 3,450 | 3,180 | 3,210 | 8,980 |
| 2007/10/31 | 3,320 | 3,380 | 3,250 | 3,340 | 5,410 |
| 2007/10/30 | 3,360 | 3,390 | 3,310 | 3,340 | 4,900 |
| 2007/10/29 | 3,490 | 3,550 | 3,350 | 3,360 | 9,150 |
| 2007/10/26 | 3,350 | 3,530 | 3,350 | 3,460 | 9,650 |
| 2007/10/25 | 3,410 | 3,410 | 3,340 | 3,350 | 5,630 |
| 2007/10/24 | 3,360 | 3,390 | 3,320 | 3,360 | 3,490 |
| 2007/10/23 | 3,360 | 3,420 | 3,320 | 3,340 | 6,690 |
| 2007/10/22 | 3,320 | 3,450 | 3,260 | 3,320 | 5,250 |
| 2007/10/19 | 3,450 | 3,470 | 3,370 | 3,410 | 3,490 |
| 2007/10/18 | 3,350 | 3,470 | 3,310 | 3,450 | 4,420 |
| 2007/10/17 | 3,500 | 3,500 | 3,350 | 3,380 | 8,020 |
| 2007/10/16 | 3,300 | 3,550 | 3,300 | 3,540 | 5,990 |
| 2007/10/15 | 3,400 | 3,400 | 3,300 | 3,300 | 5,140 |
| 2007/10/12 | 3,450 | 3,450 | 3,370 | 3,400 | 3,130 |
| 2007/10/11 | 3,470 | 3,470 | 3,300 | 3,460 | 5,060 |
| 2007/10/10 | 3,540 | 3,680 | 3,420 | 3,420 | 12,390 |
| 2007/10/09 | 3,350 | 3,520 | 3,310 | 3,500 | 12,150 |
| 2007/10/05 | 3,150 | 3,330 | 3,100 | 3,270 | 9,550 |
| 2007/10/04 | 3,270 | 3,320 | 3,200 | 3,220 | 8,340 |
| 2007/10/03 | 3,310 | 3,370 | 3,220 | 3,330 | 8,310 |
| 2007/10/02 | 3,350 | 3,390 | 3,260 | 3,320 | 9,180 |
| 2007/10/01 | 3,440 | 3,440 | 3,330 | 3,390 | 4,780 |
| 2007/09/28 | 3,530 | 3,530 | 3,350 | 3,390 | 11,330 |
| 2007/09/27 | 3,250 | 3,580 | 3,110 | 3,480 | 19,050 |
| 2007/09/26 | 3,020 | 3,250 | 2,850 | 3,160 | 10,690 |
| 2007/09/25 | 3,450 | 3,480 | 2,920 | 2,920 | 26,390 |
| 2007/09/21 | 2,820 | 3,170 | 2,820 | 3,170 | 36,470 |
| 2007/09/20 | 2,630 | 2,860 | 2,600 | 2,765 | 7,060 |
| 2007/09/19 | 2,690 | 2,760 | 2,570 | 2,630 | 2,800 |
| 2007/09/18 | 2,700 | 2,700 | 2,470 | 2,700 | 4,360 |
| 2007/09/14 | 2,830 | 2,830 | 2,700 | 2,705 | 5,280 |
| 2007/09/13 | 2,820 | 2,850 | 2,725 | 2,780 | 3,440 |
| 2007/09/12 | 2,830 | 2,940 | 2,810 | 2,860 | 3,300 |
| 2007/09/11 | 2,950 | 2,995 | 2,805 | 2,805 | 5,360 |
| 2007/09/10 | 2,705 | 3,000 | 2,680 | 2,885 | 11,490 |
| 2007/09/07 | 2,600 | 2,830 | 2,580 | 2,795 | 8,330 |
| 2007/09/06 | 2,695 | 2,695 | 2,600 | 2,640 | 7,180 |
| 2007/09/05 | 2,810 | 2,810 | 2,700 | 2,735 | 4,400 |
| 2007/09/04 | 2,800 | 2,870 | 2,660 | 2,710 | 10,760 |
| 2007/09/03 | 2,600 | 2,900 | 2,600 | 2,840 | 18,370 |
| 2007/08/31 | 2,600 | 2,625 | 2,540 | 2,585 | 4,490 |
| 2007/08/30 | 2,490 | 2,630 | 2,490 | 2,565 | 6,540 |
| 2007/08/29 | 2,500 | 2,510 | 2,455 | 2,500 | 3,710 |
| 2007/08/28 | 2,550 | 2,560 | 2,515 | 2,540 | 1,740 |
| 2007/08/27 | 2,635 | 2,635 | 2,540 | 2,555 | 2,820 |
| 2007/08/24 | 2,600 | 2,650 | 2,580 | 2,585 | 5,020 |
| 2007/08/23 | 2,500 | 2,650 | 2,485 | 2,585 | 9,160 |
| 2007/08/22 | 2,505 | 2,555 | 2,450 | 2,510 | 6,120 |
| 2007/08/21 | 2,540 | 2,605 | 2,510 | 2,515 | 5,510 |
| 2007/08/20 | 2,650 | 2,680 | 2,540 | 2,600 | 5,650 |
| 2007/08/17 | 2,580 | 2,680 | 2,500 | 2,515 | 10,130 |
| 2007/08/16 | 2,780 | 2,780 | 2,580 | 2,660 | 17,480 |
| 2007/08/15 | 2,830 | 2,955 | 2,800 | 2,800 | 12,050 |
| 2007/08/14 | 3,070 | 3,160 | 2,910 | 2,990 | 25,190 |
| 2007/08/13 | 2,990 | 2,990 | 2,710 | 2,790 | 10,060 |
| 2007/08/10 | 2,865 | 3,180 | 2,620 | 2,950 | 39,350 |
| 2007/08/09 | 2,420 | 2,825 | 2,420 | 2,825 | 29,200 |
| 2007/08/08 | 2,545 | 2,545 | 2,360 | 2,425 | 14,710 |
| 2007/08/07 | 2,645 | 2,700 | 2,530 | 2,575 | 12,560 |
| 2007/08/06 | 2,800 | 2,800 | 2,675 | 2,725 | 10,340 |
| 2007/08/03 | 2,940 | 2,940 | 2,825 | 2,865 | 4,570 |
| 2007/08/02 | 2,935 | 2,945 | 2,800 | 2,875 | 8,520 |
| 2007/08/01 | 2,970 | 2,990 | 2,930 | 2,935 | 7,060 |
| 2007/07/31 | 3,030 | 3,070 | 2,990 | 2,990 | 4,960 |
| 2007/07/30 | 2,980 | 3,000 | 2,960 | 2,995 | 4,420 |
| 2007/07/27 | 3,080 | 3,090 | 2,990 | 3,030 | 4,520 |
| 2007/07/26 | 3,080 | 3,180 | 3,030 | 3,130 | 8,150 |
| 2007/07/25 | 3,010 | 3,100 | 2,960 | 3,080 | 5,940 |
| 2007/07/24 | 2,980 | 3,120 | 2,950 | 3,030 | 7,940 |
| 2007/07/23 | 3,010 | 3,030 | 2,970 | 3,010 | 7,050 |
| 2007/07/20 | 3,060 | 3,080 | 3,010 | 3,030 | 10,550 |
| 2007/07/19 | 3,090 | 3,130 | 3,040 | 3,050 | 8,240 |
| 2007/07/18 | 3,100 | 3,130 | 3,000 | 3,070 | 13,750 |
| 2007/07/17 | 3,170 | 3,260 | 3,110 | 3,170 | 7,190 |
| 2007/07/13 | 3,160 | 3,250 | 3,140 | 3,160 | 8,190 |
| 2007/07/12 | 3,210 | 3,230 | 3,160 | 3,160 | 9,470 |
| 2007/07/11 | 3,210 | 3,300 | 3,190 | 3,230 | 6,680 |
| 2007/07/10 | 3,230 | 3,230 | 3,190 | 3,210 | 5,440 |
| 2007/07/09 | 3,230 | 3,270 | 3,210 | 3,240 | 4,960 |
| 2007/07/06 | 3,230 | 3,300 | 3,210 | 3,260 | 5,610 |
| 2007/07/05 | 3,300 | 3,330 | 3,250 | 3,260 | 8,040 |
| 2007/07/04 | 3,220 | 3,430 | 3,210 | 3,350 | 15,330 |
| 2007/07/03 | 3,300 | 3,300 | 3,200 | 3,210 | 4,570 |
| 2007/07/02 | 3,270 | 3,290 | 3,250 | 3,280 | 5,530 |
| 2007/06/29 | 3,290 | 3,360 | 3,280 | 3,320 | 3,930 |
| 2007/06/28 | 3,360 | 3,360 | 3,270 | 3,320 | 5,960 |
| 2007/06/27 | 3,280 | 3,370 | 3,230 | 3,330 | 5,380 |
| 2007/06/26 | 3,330 | 3,360 | 3,250 | 3,280 | 8,540 |
| 2007/06/25 | 3,410 | 3,410 | 3,310 | 3,370 | 6,190 |
| 2007/06/22 | 3,410 | 3,460 | 3,380 | 3,430 | 5,080 |
| 2007/06/21 | 3,400 | 3,490 | 3,380 | 3,450 | 7,450 |
| 2007/06/20 | 3,490 | 3,530 | 3,440 | 3,480 | 6,550 |
| 2007/06/19 | 3,630 | 3,670 | 3,410 | 3,460 | 12,770 |
| 2007/06/18 | 3,320 | 3,610 | 3,320 | 3,550 | 26,850 |
| 2007/06/15 | 3,300 | 3,370 | 3,270 | 3,330 | 13,220 |
| 2007/06/14 | 3,230 | 3,300 | 3,180 | 3,260 | 6,230 |
| 2007/06/13 | 3,220 | 3,240 | 3,050 | 3,210 | 12,000 |
| 2007/06/12 | 3,400 | 3,430 | 3,300 | 3,320 | 11,940 |
| 2007/06/11 | 3,430 | 3,470 | 3,380 | 3,410 | 7,930 |
| 2007/06/08 | 3,420 | 3,450 | 3,390 | 3,440 | 11,420 |
| 2007/06/07 | 3,550 | 3,550 | 3,450 | 3,450 | 8,230 |
| 2007/06/06 | 3,420 | 3,640 | 3,420 | 3,530 | 14,090 |
| 2007/06/05 | 3,500 | 3,540 | 3,400 | 3,470 | 20,200 |
| 2007/06/04 | 3,710 | 3,710 | 3,550 | 3,580 | 13,070 |
| 2007/06/01 | 3,680 | 3,740 | 3,670 | 3,690 | 6,960 |
| 2007/05/31 | 3,710 | 3,730 | 3,640 | 3,680 | 8,890 |
| 2007/05/30 | 3,820 | 3,850 | 3,610 | 3,680 | 17,320 |
| 2007/05/29 | 3,550 | 3,920 | 3,500 | 3,660 | 39,010 |
| 2007/05/28 | 3,520 | 3,660 | 3,510 | 3,520 | 10,200 |
| 2007/05/25 | 3,720 | 3,720 | 3,540 | 3,600 | 9,930 |
| 2007/05/24 | 3,560 | 3,670 | 3,480 | 3,670 | 8,800 |
| 2007/05/23 | 3,600 | 3,750 | 3,560 | 3,580 | 12,320 |
| 2007/05/22 | 3,490 | 3,680 | 3,370 | 3,520 | 24,530 |
| 2007/05/21 | 3,710 | 3,750 | 3,580 | 3,590 | 14,110 |
| 2007/05/18 | 3,800 | 3,860 | 3,750 | 3,830 | 13,750 |
| 2007/05/17 | 3,910 | 3,970 | 3,860 | 3,900 | 10,450 |
| 2007/05/16 | 4,010 | 4,060 | 3,730 | 4,010 | 26,380 |
| 2007/05/15 | 3,800 | 3,990 | 3,720 | 3,860 | 14,670 |
| 2007/05/14 | 4,250 | 4,280 | 3,760 | 3,760 | 20,850 |
| 2007/05/11 | 4,250 | 4,350 | 4,010 | 4,150 | 30,140 |
| 2007/05/10 | 3,770 | 4,350 | 3,660 | 4,230 | 52,590 |
| 2007/05/09 | 4,210 | 4,350 | 3,860 | 3,950 | 31,340 |
| 2007/05/08 | 4,540 | 4,750 | 4,120 | 4,210 | 80,150 |
| 2007/05/07 | 4,490 | 4,490 | 4,240 | 4,490 | 79,660 |
| 2007/05/02 | 3,340 | 3,990 | 3,340 | 3,990 | 119,980 |
| 2007/05/01 | 3,050 | 3,560 | 3,010 | 3,490 | 39,520 |
| 2007/04/27 | 2,995 | 3,070 | 2,975 | 3,060 | 11,510 |
| 2007/04/26 | 3,020 | 3,020 | 2,960 | 3,010 | 9,590 |
| 2007/04/25 | 3,100 | 3,100 | 2,950 | 2,995 | 21,960 |
| 2007/04/24 | 3,120 | 3,200 | 3,000 | 3,140 | 26,810 |
| 2007/04/23 | 3,200 | 3,220 | 2,920 | 2,985 | 31,850 |
| 2007/04/20 | 3,400 | 3,450 | 3,250 | 3,310 | 18,290 |
| 2007/04/19 | 3,320 | 3,730 | 3,310 | 3,410 | 28,360 |
| 2007/04/18 | 3,530 | 3,620 | 3,330 | 3,400 | 24,790 |
| 2007/04/17 | 3,660 | 3,760 | 3,540 | 3,570 | 19,430 |
| 2007/04/16 | 3,860 | 3,880 | 3,580 | 3,690 | 20,590 |
| 2007/04/13 | 3,990 | 3,990 | 3,760 | 3,860 | 25,240 |
| 2007/04/12 | 3,820 | 4,030 | 3,820 | 3,940 | 26,800 |
| 2007/04/11 | 3,840 | 3,920 | 3,690 | 3,760 | 36,620 |
| 2007/04/10 | 3,710 | 4,080 | 3,560 | 4,040 | 56,900 |
| 2007/04/09 | 3,940 | 3,950 | 3,620 | 3,720 | 47,060 |
| 2007/04/06 | 4,180 | 4,300 | 3,920 | 4,050 | 45,490 |
| 2007/04/05 | 4,420 | 4,420 | 4,280 | 4,280 | 27,730 |
| 2007/04/04 | 4,630 | 4,680 | 4,390 | 4,450 | 27,520 |
| 2007/04/03 | 4,890 | 4,890 | 4,630 | 4,680 | 16,670 |
| 2007/04/02 | 5,000 | 5,080 | 4,720 | 4,900 | 23,600 |
| 2007/03/30 | 4,600 | 4,950 | 4,510 | 4,860 | 36,509 |
| 2007/03/29 | 4,900 | 4,940 | 4,690 | 4,700 | 27,104 |
| 2007/03/28 | 4,710 | 5,030 | 4,710 | 4,900 | 22,099 |
| 2007/03/27 | 4,950 | 4,950 | 4,710 | 4,760 | 15,488 |
| 2007/03/26 | 4,850 | 5,010 | 4,700 | 4,960 | 23,655 |
| 2007/03/23 | 5,150 | 5,260 | 4,900 | 4,900 | 29,776 |
| 2007/03/22 | 4,900 | 5,230 | 4,900 | 5,050 | 44,064 |
| 2007/03/20 | 4,600 | 5,000 | 4,320 | 4,810 | 58,805 |
| 2007/03/19 | 5,060 | 5,100 | 4,650 | 4,700 | 58,080 |
| 2007/03/16 | 5,140 | 5,250 | 5,050 | 5,070 | 20,256 |
| 2007/03/15 | 5,200 | 5,360 | 5,070 | 5,130 | 26,606 |
| 2007/03/14 | 5,160 | 5,250 | 5,030 | 5,160 | 20,544 |
| 2007/03/13 | 5,650 | 5,700 | 5,300 | 5,360 | 28,206 |
| 2007/03/12 | 5,500 | 5,880 | 5,460 | 5,620 | 39,568 |
| 2007/03/09 | 5,280 | 5,640 | 5,210 | 5,540 | 55,143 |
| 2007/03/08 | 5,130 | 5,290 | 5,110 | 5,180 | 40,883 |
| 2007/03/07 | 5,800 | 5,860 | 5,360 | 5,410 | 58,319 |
| 2007/03/06 | 4,990 | 5,470 | 4,990 | 5,310 | 127,400 |
| 2007/03/05 | 6,500 | 6,540 | 5,670 | 5,990 | 47,411 |
| 2007/03/02 | 6,840 | 6,840 | 6,640 | 6,670 | 14,766 |
| 2007/03/01 | 6,690 | 7,130 | 6,550 | 6,860 | 56,867 |
| 2007/02/28 | 6,270 | 6,650 | 6,230 | 6,520 | 45,982 |
| 2007/02/27 | 6,870 | 6,890 | 6,710 | 6,750 | 25,041 |
| 2007/02/26 | 7,100 | 7,110 | 6,900 | 6,930 | 20,542 |
| 2007/02/23 | 6,820 | 7,170 | 6,770 | 7,110 | 28,393 |
| 2007/02/22 | 6,950 | 6,950 | 6,700 | 6,870 | 26,000 |
| 2007/02/21 | 7,000 | 7,000 | 6,820 | 6,910 | 19,849 |
| 2007/02/20 | 6,860 | 7,060 | 6,840 | 6,880 | 35,641 |
| 2007/02/19 | 7,240 | 7,340 | 7,000 | 7,110 | 30,831 |
| 2007/02/16 | 7,300 | 7,540 | 7,230 | 7,310 | 17,260 |
| 2007/02/15 | 7,510 | 7,590 | 7,280 | 7,370 | 25,909 |
| 2007/02/14 | 7,700 | 7,880 | 7,410 | 7,520 | 25,222 |
| 2007/02/13 | 7,240 | 7,740 | 7,240 | 7,600 | 29,588 |
| 2007/02/09 | 7,280 | 7,450 | 7,130 | 7,300 | 31,765 |
| 2007/02/08 | 7,900 | 7,900 | 7,500 | 7,530 | 26,108 |
| 2007/02/07 | 8,190 | 8,190 | 7,740 | 7,770 | 26,807 |
| 2007/02/06 | 7,680 | 8,160 | 7,550 | 8,050 | 46,919 |
| 2007/02/05 | 7,450 | 7,780 | 7,410 | 7,520 | 57,372 |
| 2007/02/02 | 7,500 | 8,340 | 7,400 | 8,050 | 68,401 |
| 2007/02/01 | 7,700 | 7,880 | 7,610 | 7,610 | 27,729 |
| 2007/01/31 | 8,170 | 8,170 | 7,840 | 7,940 | 26,980 |
| 2007/01/30 | 8,450 | 8,480 | 8,120 | 8,170 | 20,639 |
| 2007/01/29 | 8,420 | 8,570 | 8,220 | 8,340 | 26,722 |
| 2007/01/26 | 8,200 | 8,620 | 8,040 | 8,350 | 48,768 |
| 2007/01/25 | 8,480 | 8,490 | 8,310 | 8,330 | 22,177 |
| 2007/01/24 | 8,540 | 8,570 | 8,420 | 8,500 | 17,843 |
| 2007/01/23 | 8,440 | 8,690 | 8,350 | 8,500 | 32,617 |
| 2007/01/22 | 8,600 | 8,730 | 8,450 | 8,490 | 43,907 |
| 2007/01/19 | 9,170 | 9,190 | 8,650 | 8,800 | 50,470 |
| 2007/01/18 | 8,720 | 9,050 | 8,720 | 8,980 | 36,878 |
| 2007/01/17 | 8,520 | 8,880 | 8,380 | 8,820 | 41,515 |
| 2007/01/16 | 8,450 | 8,540 | 8,300 | 8,440 | 29,102 |
| 2007/01/15 | 8,810 | 8,870 | 8,500 | 8,570 | 27,544 |
| 2007/01/12 | 8,670 | 8,880 | 8,530 | 8,710 | 30,996 |
| 2007/01/11 | 8,900 | 8,970 | 8,630 | 8,670 | 24,930 |
| 2007/01/10 | 9,060 | 9,160 | 8,660 | 8,930 | 34,517 |
| 2007/01/09 | 9,200 | 9,430 | 9,000 | 9,000 | 53,871 |
| 2007/01/05 | 8,760 | 9,460 | 8,610 | 9,100 | 101,457 |
| 2007/01/04 | 8,400 | 8,830 | 8,320 | 8,590 | 22,491 |