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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,414 | 1,440 | 1,401 | 1,436 | 670 |
| 2008/12/29 | 1,451 | 1,465 | 1,432 | 1,440 | 950 |
| 2008/12/26 | 1,420 | 1,445 | 1,400 | 1,445 | 880 |
| 2008/12/25 | 1,383 | 1,450 | 1,383 | 1,445 | 960 |
| 2008/12/24 | 1,451 | 1,499 | 1,382 | 1,382 | 4,630 |
| 2008/12/22 | 1,540 | 1,541 | 1,450 | 1,471 | 6,170 |
| 2008/12/19 | 1,520 | 1,550 | 1,477 | 1,540 | 4,910 |
| 2008/12/18 | 1,555 | 1,600 | 1,512 | 1,566 | 2,140 |
| 2008/12/17 | 1,600 | 1,620 | 1,520 | 1,555 | 5,040 |
| 2008/12/16 | 1,617 | 1,650 | 1,550 | 1,600 | 9,220 |
| 2008/12/15 | 1,417 | 1,617 | 1,417 | 1,617 | 8,120 |
| 2008/12/12 | 1,382 | 1,425 | 1,371 | 1,417 | 3,200 |
| 2008/12/11 | 1,401 | 1,422 | 1,380 | 1,380 | 3,810 |
| 2008/12/10 | 1,400 | 1,420 | 1,400 | 1,402 | 2,390 |
| 2008/12/09 | 1,404 | 1,440 | 1,400 | 1,402 | 3,010 |
| 2008/12/08 | 1,438 | 1,438 | 1,402 | 1,424 | 1,100 |
| 2008/12/05 | 1,429 | 1,460 | 1,400 | 1,400 | 2,680 |
| 2008/12/04 | 1,550 | 1,550 | 1,430 | 1,430 | 4,110 |
| 2008/12/03 | 1,500 | 1,539 | 1,490 | 1,539 | 920 |
| 2008/12/02 | 1,521 | 1,540 | 1,470 | 1,512 | 4,650 |
| 2008/12/01 | 1,700 | 1,700 | 1,549 | 1,551 | 5,260 |
| 2008/11/28 | 1,650 | 1,760 | 1,580 | 1,738 | 6,880 |
| 2008/11/27 | 1,460 | 1,530 | 1,460 | 1,503 | 2,490 |
| 2008/11/26 | 1,472 | 1,493 | 1,460 | 1,460 | 1,350 |
| 2008/11/25 | 1,590 | 1,600 | 1,470 | 1,471 | 3,200 |
| 2008/11/21 | 1,470 | 1,577 | 1,422 | 1,538 | 2,650 |
| 2008/11/20 | 1,500 | 1,530 | 1,450 | 1,530 | 2,620 |
| 2008/11/19 | 1,720 | 1,720 | 1,580 | 1,580 | 1,770 |
| 2008/11/18 | 1,800 | 1,820 | 1,700 | 1,716 | 3,430 |
| 2008/11/17 | 1,685 | 1,790 | 1,631 | 1,790 | 6,120 |
| 2008/11/14 | 1,531 | 1,600 | 1,505 | 1,539 | 3,360 |
| 2008/11/13 | 1,516 | 1,560 | 1,500 | 1,510 | 2,320 |
| 2008/11/12 | 1,610 | 1,610 | 1,536 | 1,605 | 2,690 |
| 2008/11/11 | 1,610 | 1,610 | 1,572 | 1,610 | 1,730 |
| 2008/11/10 | 1,655 | 1,685 | 1,581 | 1,620 | 2,080 |
| 2008/11/07 | 1,500 | 1,686 | 1,480 | 1,625 | 4,680 |
| 2008/11/06 | 1,586 | 1,600 | 1,480 | 1,523 | 4,510 |
| 2008/11/05 | 1,686 | 1,686 | 1,600 | 1,650 | 2,480 |
| 2008/11/04 | 1,650 | 1,695 | 1,580 | 1,648 | 2,680 |
| 2008/10/31 | 1,610 | 1,610 | 1,526 | 1,530 | 1,820 |
| 2008/10/30 | 1,560 | 1,635 | 1,530 | 1,609 | 1,900 |
| 2008/10/29 | 1,450 | 1,585 | 1,360 | 1,585 | 4,220 |
| 2008/10/28 | 1,280 | 1,388 | 1,280 | 1,386 | 3,250 |
| 2008/10/27 | 1,560 | 1,560 | 1,340 | 1,380 | 6,270 |
| 2008/10/24 | 1,780 | 1,780 | 1,570 | 1,610 | 2,070 |
| 2008/10/23 | 1,800 | 1,800 | 1,600 | 1,750 | 2,020 |
| 2008/10/22 | 1,870 | 1,870 | 1,780 | 1,819 | 1,650 |
| 2008/10/21 | 1,950 | 1,979 | 1,900 | 1,900 | 1,890 |
| 2008/10/20 | 1,820 | 1,960 | 1,820 | 1,920 | 2,690 |
| 2008/10/17 | 1,920 | 1,924 | 1,744 | 1,850 | 3,710 |
| 2008/10/16 | 1,702 | 1,802 | 1,645 | 1,800 | 2,670 |
| 2008/10/15 | 2,000 | 2,000 | 1,860 | 1,924 | 7,980 |
| 2008/10/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,690 |
| 2008/10/10 | 1,305 | 1,500 | 1,262 | 1,500 | 6,160 |
| 2008/10/09 | 1,220 | 1,399 | 1,140 | 1,345 | 7,230 |
| 2008/10/08 | 1,448 | 1,448 | 1,270 | 1,286 | 8,020 |
| 2008/10/07 | 1,380 | 1,790 | 1,380 | 1,470 | 10,170 |
| 2008/10/06 | 2,000 | 2,010 | 1,680 | 1,680 | 8,750 |
| 2008/10/03 | 2,080 | 2,095 | 2,000 | 2,080 | 5,520 |
| 2008/10/02 | 2,255 | 2,315 | 2,220 | 2,240 | 1,550 |
| 2008/10/01 | 2,300 | 2,325 | 2,260 | 2,295 | 1,740 |
| 2008/09/30 | 2,210 | 2,380 | 2,210 | 2,260 | 4,760 |
| 2008/09/29 | 2,520 | 2,565 | 2,380 | 2,410 | 3,770 |
| 2008/09/26 | 2,575 | 2,575 | 2,470 | 2,540 | 1,570 |
| 2008/09/25 | 2,590 | 2,590 | 2,505 | 2,570 | 630 |
| 2008/09/24 | 2,535 | 2,560 | 2,510 | 2,550 | 1,460 |
| 2008/09/22 | 2,630 | 2,700 | 2,540 | 2,610 | 1,790 |
| 2008/09/19 | 2,620 | 2,690 | 2,580 | 2,665 | 1,120 |
| 2008/09/18 | 2,700 | 2,700 | 2,615 | 2,660 | 1,340 |
| 2008/09/17 | 2,910 | 2,980 | 2,755 | 2,755 | 3,250 |
| 2008/09/16 | 2,290 | 3,090 | 2,290 | 2,750 | 13,490 |
| 2008/09/12 | 2,625 | 2,700 | 2,625 | 2,690 | 650 |
| 2008/09/11 | 2,740 | 2,740 | 2,650 | 2,665 | 830 |
| 2008/09/10 | 2,690 | 2,750 | 2,670 | 2,740 | 730 |
| 2008/09/09 | 2,675 | 2,680 | 2,620 | 2,680 | 1,370 |
| 2008/09/08 | 2,500 | 2,600 | 2,500 | 2,600 | 1,990 |
| 2008/09/05 | 2,635 | 2,635 | 2,500 | 2,555 | 2,660 |
| 2008/09/04 | 2,695 | 2,695 | 2,630 | 2,635 | 680 |
| 2008/09/03 | 2,720 | 2,795 | 2,615 | 2,695 | 2,430 |
| 2008/09/02 | 2,800 | 2,800 | 2,610 | 2,750 | 3,260 |
| 2008/09/01 | 3,050 | 3,080 | 2,715 | 2,800 | 2,470 |
| 2008/08/29 | 3,000 | 3,100 | 3,000 | 3,080 | 1,540 |
| 2008/08/28 | 2,960 | 3,090 | 2,960 | 3,000 | 2,510 |
| 2008/08/27 | 2,840 | 2,950 | 2,830 | 2,950 | 2,210 |
| 2008/08/26 | 2,800 | 2,850 | 2,775 | 2,840 | 2,240 |
| 2008/08/25 | 2,795 | 2,800 | 2,740 | 2,800 | 1,580 |
| 2008/08/22 | 2,620 | 2,740 | 2,615 | 2,740 | 1,060 |
| 2008/08/21 | 2,630 | 2,690 | 2,590 | 2,645 | 1,220 |
| 2008/08/20 | 2,580 | 2,615 | 2,570 | 2,615 | 1,080 |
| 2008/08/19 | 2,580 | 2,620 | 2,580 | 2,610 | 1,990 |
| 2008/08/18 | 2,580 | 2,600 | 2,550 | 2,600 | 1,870 |
| 2008/08/15 | 2,550 | 2,620 | 2,530 | 2,595 | 1,600 |
| 2008/08/14 | 2,600 | 2,625 | 2,530 | 2,625 | 3,700 |
| 2008/08/13 | 2,700 | 2,720 | 2,680 | 2,710 | 1,160 |
| 2008/08/12 | 2,705 | 2,740 | 2,700 | 2,740 | 620 |
| 2008/08/11 | 2,720 | 2,780 | 2,705 | 2,705 | 790 |
| 2008/08/08 | 2,720 | 2,780 | 2,700 | 2,780 | 730 |
| 2008/08/07 | 2,730 | 2,800 | 2,710 | 2,740 | 950 |
| 2008/08/06 | 2,700 | 2,750 | 2,695 | 2,750 | 1,180 |
| 2008/08/05 | 2,750 | 2,750 | 2,700 | 2,705 | 1,390 |
| 2008/08/04 | 2,765 | 2,800 | 2,750 | 2,750 | 560 |
| 2008/08/01 | 2,800 | 2,840 | 2,780 | 2,810 | 700 |
| 2008/07/31 | 2,755 | 2,830 | 2,755 | 2,800 | 550 |
| 2008/07/30 | 2,800 | 2,845 | 2,800 | 2,835 | 930 |
| 2008/07/29 | 2,810 | 2,815 | 2,750 | 2,805 | 1,040 |
| 2008/07/28 | 2,780 | 2,845 | 2,750 | 2,755 | 880 |
| 2008/07/25 | 2,890 | 2,890 | 2,805 | 2,820 | 760 |
| 2008/07/24 | 2,855 | 2,870 | 2,780 | 2,780 | 790 |
| 2008/07/23 | 2,675 | 2,775 | 2,670 | 2,775 | 3,600 |
| 2008/07/22 | 2,810 | 2,810 | 2,675 | 2,700 | 2,120 |
| 2008/07/18 | 2,780 | 2,800 | 2,740 | 2,745 | 1,080 |
| 2008/07/17 | 2,735 | 2,820 | 2,730 | 2,810 | 810 |
| 2008/07/16 | 2,650 | 2,820 | 2,650 | 2,735 | 1,090 |
| 2008/07/15 | 2,820 | 2,850 | 2,720 | 2,850 | 2,170 |
| 2008/07/14 | 2,850 | 2,850 | 2,800 | 2,825 | 2,420 |
| 2008/07/11 | 2,905 | 2,905 | 2,830 | 2,880 | 1,450 |
| 2008/07/10 | 2,910 | 2,910 | 2,825 | 2,900 | 1,290 |
| 2008/07/09 | 2,825 | 2,895 | 2,825 | 2,835 | 1,240 |
| 2008/07/08 | 2,910 | 2,910 | 2,820 | 2,865 | 1,190 |
| 2008/07/07 | 2,800 | 2,910 | 2,800 | 2,910 | 1,040 |
| 2008/07/04 | 2,850 | 2,940 | 2,800 | 2,800 | 1,800 |
| 2008/07/03 | 2,830 | 2,940 | 2,800 | 2,900 | 1,400 |
| 2008/07/02 | 2,860 | 2,935 | 2,815 | 2,890 | 1,630 |
| 2008/07/01 | 2,900 | 2,980 | 2,830 | 2,940 | 770 |
| 2008/06/30 | 2,890 | 2,940 | 2,630 | 2,900 | 4,660 |
| 2008/06/27 | 3,100 | 3,130 | 2,900 | 2,930 | 6,430 |
| 2008/06/26 | 3,230 | 3,230 | 3,080 | 3,200 | 1,310 |
| 2008/06/25 | 3,230 | 3,230 | 3,010 | 3,080 | 2,990 |
| 2008/06/24 | 3,280 | 3,420 | 3,230 | 3,230 | 1,640 |
| 2008/06/23 | 3,310 | 3,460 | 3,210 | 3,330 | 2,150 |
| 2008/06/20 | 3,450 | 3,480 | 3,340 | 3,380 | 3,460 |
| 2008/06/19 | 3,520 | 3,600 | 3,500 | 3,500 | 1,600 |
| 2008/06/18 | 3,680 | 3,680 | 3,510 | 3,590 | 2,740 |
| 2008/06/17 | 3,660 | 3,690 | 3,620 | 3,690 | 1,500 |
| 2008/06/16 | 3,600 | 3,710 | 3,540 | 3,680 | 1,990 |
| 2008/06/13 | 3,920 | 3,930 | 3,500 | 3,640 | 10,160 |
| 2008/06/12 | 3,970 | 3,980 | 3,890 | 3,950 | 4,480 |
| 2008/06/11 | 3,970 | 3,990 | 3,900 | 3,970 | 5,290 |
| 2008/06/10 | 3,910 | 3,980 | 3,900 | 3,970 | 4,070 |
| 2008/06/09 | 3,950 | 4,030 | 3,900 | 3,900 | 5,000 |
| 2008/06/06 | 3,890 | 3,940 | 3,830 | 3,900 | 6,230 |
| 2008/06/05 | 3,910 | 3,940 | 3,810 | 3,940 | 5,220 |
| 2008/06/04 | 3,880 | 4,070 | 3,880 | 3,900 | 7,650 |
| 2008/06/03 | 3,850 | 3,900 | 3,800 | 3,880 | 5,630 |
| 2008/06/02 | 3,770 | 3,940 | 3,680 | 3,850 | 9,620 |
| 2008/05/30 | 4,250 | 4,280 | 3,670 | 3,680 | 32,720 |
| 2008/05/29 | 4,050 | 4,220 | 4,030 | 4,170 | 11,700 |
| 2008/05/28 | 3,930 | 4,110 | 3,850 | 4,020 | 8,570 |
| 2008/05/27 | 4,000 | 4,000 | 3,830 | 3,910 | 11,400 |
| 2008/05/26 | 3,740 | 4,170 | 3,720 | 4,080 | 29,510 |
| 2008/05/23 | 3,700 | 3,710 | 3,640 | 3,710 | 5,500 |
| 2008/05/22 | 3,530 | 3,670 | 3,450 | 3,630 | 7,910 |
| 2008/05/21 | 3,590 | 3,600 | 3,510 | 3,530 | 4,640 |
| 2008/05/20 | 3,650 | 3,650 | 3,530 | 3,590 | 5,050 |
| 2008/05/19 | 3,640 | 3,740 | 3,510 | 3,680 | 18,310 |
| 2008/05/16 | 3,150 | 3,700 | 3,150 | 3,700 | 23,940 |
| 2008/05/15 | 3,170 | 3,300 | 3,170 | 3,200 | 3,350 |
| 2008/05/14 | 3,200 | 3,300 | 3,170 | 3,260 | 8,340 |
| 2008/05/13 | 3,400 | 3,400 | 3,250 | 3,300 | 4,180 |
| 2008/05/12 | 3,500 | 3,500 | 3,290 | 3,400 | 6,620 |
| 2008/05/09 | 3,700 | 3,780 | 3,530 | 3,540 | 9,450 |
| 2008/05/08 | 3,480 | 3,700 | 3,460 | 3,660 | 12,540 |
| 2008/05/07 | 3,360 | 3,570 | 3,350 | 3,430 | 6,380 |
| 2008/05/02 | 3,330 | 3,400 | 3,280 | 3,380 | 6,440 |
| 2008/05/01 | 3,310 | 3,320 | 3,250 | 3,300 | 2,050 |
| 2008/04/30 | 3,180 | 3,320 | 3,080 | 3,300 | 4,760 |
| 2008/04/28 | 3,130 | 3,170 | 3,070 | 3,110 | 4,720 |
| 2008/04/25 | 3,330 | 3,330 | 3,140 | 3,180 | 5,470 |
| 2008/04/24 | 3,400 | 3,410 | 3,270 | 3,320 | 5,620 |
| 2008/04/23 | 3,390 | 3,390 | 3,250 | 3,320 | 4,740 |
| 2008/04/22 | 3,290 | 3,420 | 3,260 | 3,340 | 4,410 |
| 2008/04/21 | 3,150 | 3,630 | 3,110 | 3,390 | 25,180 |
| 2008/04/18 | 3,350 | 3,370 | 3,220 | 3,250 | 29,070 |
| 2008/04/17 | 3,010 | 3,080 | 2,910 | 2,965 | 6,710 |
| 2008/04/16 | 3,050 | 3,080 | 2,860 | 2,975 | 14,430 |
| 2008/04/15 | 3,510 | 3,740 | 3,080 | 3,080 | 49,590 |
| 2008/04/14 | 3,520 | 3,520 | 3,350 | 3,520 | 34,730 |
| 2008/04/11 | 2,685 | 3,020 | 2,620 | 3,020 | 20,640 |
| 2008/04/10 | 2,500 | 2,680 | 2,500 | 2,615 | 5,190 |
| 2008/04/09 | 2,550 | 2,550 | 2,470 | 2,540 | 1,380 |
| 2008/04/08 | 2,560 | 2,590 | 2,495 | 2,565 | 3,600 |
| 2008/04/07 | 2,580 | 2,600 | 2,500 | 2,600 | 10,400 |
| 2008/04/04 | 2,570 | 2,570 | 2,465 | 2,510 | 5,730 |
| 2008/04/03 | 2,580 | 2,585 | 2,540 | 2,570 | 1,820 |
| 2008/04/02 | 2,545 | 2,575 | 2,505 | 2,575 | 3,270 |
| 2008/04/01 | 2,475 | 2,520 | 2,435 | 2,500 | 3,140 |
| 2008/03/31 | 2,430 | 2,495 | 2,430 | 2,475 | 3,360 |
| 2008/03/28 | 2,450 | 2,490 | 2,405 | 2,470 | 9,750 |
| 2008/03/27 | 2,400 | 2,605 | 2,360 | 2,375 | 28,920 |
| 2008/03/26 | 2,345 | 2,400 | 2,330 | 2,360 | 3,230 |
| 2008/03/25 | 2,405 | 2,405 | 2,340 | 2,350 | 8,210 |
| 2008/03/24 | 2,415 | 2,415 | 2,370 | 2,395 | 10,670 |
| 2008/03/21 | 2,400 | 2,405 | 2,370 | 2,385 | 16,810 |
| 2008/03/19 | 2,380 | 2,440 | 2,380 | 2,410 | 12,980 |
| 2008/03/18 | 2,415 | 2,450 | 2,355 | 2,400 | 6,980 |
| 2008/03/17 | 2,460 | 2,475 | 2,415 | 2,450 | 10,170 |
| 2008/03/14 | 2,515 | 2,540 | 2,465 | 2,475 | 3,790 |
| 2008/03/13 | 2,515 | 2,570 | 2,510 | 2,535 | 3,010 |
| 2008/03/12 | 2,480 | 2,650 | 2,480 | 2,545 | 4,850 |
| 2008/03/11 | 2,415 | 2,520 | 2,400 | 2,460 | 6,500 |
| 2008/03/10 | 2,530 | 2,580 | 2,490 | 2,495 | 5,250 |
| 2008/03/07 | 2,590 | 2,590 | 2,510 | 2,580 | 3,850 |
| 2008/03/06 | 2,600 | 2,610 | 2,560 | 2,570 | 4,600 |
| 2008/03/05 | 2,660 | 2,680 | 2,605 | 2,605 | 5,340 |
| 2008/03/04 | 2,700 | 2,755 | 2,625 | 2,695 | 5,560 |
| 2008/03/03 | 2,745 | 2,770 | 2,670 | 2,710 | 5,240 |
| 2008/02/29 | 2,960 | 2,980 | 2,735 | 2,740 | 11,740 |
| 2008/02/28 | 2,810 | 2,900 | 2,800 | 2,880 | 6,820 |
| 2008/02/27 | 2,760 | 2,810 | 2,735 | 2,810 | 5,030 |
| 2008/02/26 | 2,850 | 2,850 | 2,760 | 2,765 | 5,090 |
| 2008/02/25 | 2,825 | 2,835 | 2,780 | 2,810 | 7,630 |
| 2008/02/22 | 2,830 | 2,865 | 2,805 | 2,820 | 4,750 |
| 2008/02/21 | 2,870 | 2,890 | 2,825 | 2,865 | 3,780 |
| 2008/02/20 | 3,100 | 3,100 | 2,805 | 2,805 | 12,580 |
| 2008/02/19 | 3,060 | 3,060 | 2,980 | 3,010 | 6,070 |
| 2008/02/18 | 3,150 | 3,260 | 2,960 | 3,020 | 15,560 |
| 2008/02/15 | 2,935 | 3,240 | 2,935 | 3,150 | 8,860 |
| 2008/02/14 | 2,805 | 2,960 | 2,805 | 2,910 | 7,980 |
| 2008/02/13 | 2,800 | 3,000 | 2,800 | 2,910 | 7,270 |
| 2008/02/12 | 2,800 | 2,880 | 2,755 | 2,800 | 3,560 |
| 2008/02/08 | 2,935 | 2,965 | 2,835 | 2,845 | 6,480 |
| 2008/02/07 | 2,990 | 3,000 | 2,940 | 2,975 | 4,520 |
| 2008/02/06 | 2,950 | 3,020 | 2,940 | 3,000 | 5,120 |
| 2008/02/05 | 3,080 | 3,120 | 2,960 | 3,050 | 6,990 |
| 2008/02/04 | 3,130 | 3,200 | 3,090 | 3,130 | 5,430 |
| 2008/02/01 | 3,200 | 3,220 | 3,110 | 3,120 | 7,210 |
| 2008/01/31 | 3,200 | 3,290 | 3,100 | 3,150 | 7,320 |
| 2008/01/30 | 3,090 | 3,410 | 3,050 | 3,200 | 11,710 |
| 2008/01/29 | 3,120 | 3,160 | 3,080 | 3,120 | 4,590 |
| 2008/01/28 | 3,120 | 3,130 | 3,060 | 3,060 | 4,650 |
| 2008/01/25 | 3,200 | 3,250 | 3,130 | 3,190 | 5,610 |
| 2008/01/24 | 3,090 | 3,240 | 3,040 | 3,200 | 6,360 |
| 2008/01/23 | 3,070 | 3,130 | 2,965 | 3,000 | 7,890 |
| 2008/01/22 | 3,170 | 3,170 | 2,950 | 2,950 | 11,110 |
| 2008/01/21 | 3,210 | 3,420 | 3,210 | 3,260 | 6,980 |
| 2008/01/18 | 3,090 | 3,410 | 3,030 | 3,410 | 7,260 |
| 2008/01/17 | 3,110 | 3,260 | 3,030 | 3,220 | 7,130 |
| 2008/01/16 | 2,980 | 3,460 | 2,960 | 3,100 | 16,450 |
| 2008/01/15 | 3,650 | 3,740 | 3,240 | 3,360 | 13,420 |
| 2008/01/11 | 3,840 | 3,850 | 3,560 | 3,740 | 12,330 |
| 2008/01/10 | 4,010 | 4,120 | 3,780 | 3,790 | 9,530 |
| 2008/01/09 | 4,000 | 4,050 | 3,840 | 3,990 | 15,720 |
| 2008/01/08 | 3,900 | 4,310 | 3,820 | 4,140 | 45,380 |
| 2008/01/07 | 3,560 | 4,050 | 3,510 | 3,810 | 14,050 |
| 2008/01/04 | 3,610 | 3,650 | 3,510 | 3,630 | 4,820 |