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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,249 | 1,249 | 1,200 | 1,239 | 4,620 |
| 2009/12/29 | 1,358 | 1,358 | 1,230 | 1,259 | 11,390 |
| 2009/12/28 | 1,574 | 1,576 | 1,350 | 1,358 | 31,400 |
| 2009/12/25 | 1,454 | 1,454 | 1,454 | 1,454 | 2,790 |
| 2009/12/24 | 1,254 | 1,254 | 1,254 | 1,254 | 720 |
| 2009/12/22 | 1,054 | 1,054 | 1,054 | 1,054 | 910 |
| 2009/12/21 | 950 | 965 | 950 | 954 | 690 |
| 2009/12/18 | 965 | 970 | 950 | 956 | 870 |
| 2009/12/17 | 963 | 999 | 963 | 970 | 1,030 |
| 2009/12/16 | 980 | 1,010 | 965 | 973 | 1,100 |
| 2009/12/15 | 968 | 1,000 | 953 | 980 | 960 |
| 2009/12/14 | 953 | 978 | 953 | 978 | 290 |
| 2009/12/11 | 988 | 988 | 951 | 972 | 440 |
| 2009/12/10 | 980 | 1,013 | 935 | 940 | 1,510 |
| 2009/12/09 | 1,001 | 1,009 | 977 | 990 | 1,480 |
| 2009/12/08 | 1,025 | 1,025 | 1,000 | 1,023 | 750 |
| 2009/12/07 | 1,010 | 1,025 | 1,000 | 1,010 | 460 |
| 2009/12/04 | 1,008 | 1,026 | 995 | 1,000 | 1,330 |
| 2009/12/03 | 997 | 1,030 | 997 | 1,010 | 1,060 |
| 2009/12/02 | 1,000 | 1,000 | 990 | 992 | 1,010 |
| 2009/12/01 | 961 | 999 | 960 | 985 | 1,130 |
| 2009/11/30 | 925 | 995 | 925 | 978 | 2,490 |
| 2009/11/27 | 992 | 1,002 | 920 | 949 | 3,950 |
| 2009/11/26 | 991 | 1,039 | 991 | 1,013 | 5,080 |
| 2009/11/25 | 1,090 | 1,090 | 1,040 | 1,050 | 790 |
| 2009/11/24 | 1,097 | 1,097 | 1,045 | 1,053 | 180 |
| 2009/11/20 | 1,060 | 1,118 | 1,040 | 1,118 | 1,720 |
| 2009/11/19 | 1,100 | 1,120 | 1,055 | 1,120 | 690 |
| 2009/11/18 | 1,110 | 1,200 | 1,101 | 1,149 | 1,050 |
| 2009/11/17 | 1,231 | 1,231 | 1,160 | 1,190 | 590 |
| 2009/11/16 | 1,260 | 1,270 | 1,190 | 1,270 | 1,790 |
| 2009/11/13 | 1,240 | 1,260 | 1,240 | 1,260 | 940 |
| 2009/11/12 | 1,241 | 1,270 | 1,241 | 1,265 | 610 |
| 2009/11/11 | 1,265 | 1,265 | 1,265 | 1,265 | 260 |
| 2009/11/10 | 1,310 | 1,310 | 1,250 | 1,274 | 720 |
| 2009/11/09 | 1,268 | 1,319 | 1,268 | 1,290 | 1,020 |
| 2009/11/06 | 1,280 | 1,289 | 1,260 | 1,288 | 1,520 |
| 2009/11/05 | 1,296 | 1,300 | 1,280 | 1,300 | 1,090 |
| 2009/11/04 | 1,300 | 1,318 | 1,280 | 1,305 | 1,280 |
| 2009/11/02 | 1,235 | 1,298 | 1,235 | 1,288 | 2,740 |
| 2009/10/30 | 1,218 | 1,220 | 1,180 | 1,220 | 980 |
| 2009/10/29 | 1,190 | 1,220 | 1,167 | 1,218 | 1,080 |
| 2009/10/28 | 1,184 | 1,187 | 1,184 | 1,184 | 410 |
| 2009/10/27 | 1,160 | 1,188 | 1,158 | 1,184 | 1,260 |
| 2009/10/26 | 1,202 | 1,218 | 1,202 | 1,210 | 230 |
| 2009/10/23 | 1,250 | 1,250 | 1,210 | 1,220 | 370 |
| 2009/10/22 | 1,265 | 1,265 | 1,210 | 1,230 | 280 |
| 2009/10/21 | 1,201 | 1,245 | 1,200 | 1,245 | 900 |
| 2009/10/20 | 1,231 | 1,231 | 1,215 | 1,229 | 110 |
| 2009/10/19 | 1,210 | 1,213 | 1,210 | 1,211 | 170 |
| 2009/10/16 | 1,248 | 1,248 | 1,210 | 1,210 | 340 |
| 2009/10/15 | 1,270 | 1,272 | 1,230 | 1,250 | 400 |
| 2009/10/14 | 1,234 | 1,251 | 1,231 | 1,251 | 240 |
| 2009/10/13 | 1,310 | 1,310 | 1,231 | 1,251 | 860 |
| 2009/10/09 | 1,240 | 1,255 | 1,225 | 1,253 | 750 |
| 2009/10/08 | 1,202 | 1,248 | 1,202 | 1,230 | 250 |
| 2009/10/07 | 1,185 | 1,230 | 1,185 | 1,229 | 330 |
| 2009/10/06 | 1,241 | 1,241 | 1,202 | 1,213 | 240 |
| 2009/10/05 | 1,200 | 1,265 | 1,185 | 1,221 | 1,170 |
| 2009/10/02 | 1,190 | 1,240 | 1,190 | 1,238 | 2,920 |
| 2009/10/01 | 1,262 | 1,300 | 1,245 | 1,265 | 2,170 |
| 2009/09/30 | 1,263 | 1,283 | 1,263 | 1,283 | 410 |
| 2009/09/29 | 1,290 | 1,300 | 1,265 | 1,265 | 980 |
| 2009/09/28 | 1,306 | 1,310 | 1,271 | 1,272 | 1,280 |
| 2009/09/25 | 1,345 | 1,345 | 1,322 | 1,340 | 450 |
| 2009/09/24 | 1,310 | 1,340 | 1,300 | 1,322 | 1,370 |
| 2009/09/18 | 1,311 | 1,337 | 1,303 | 1,327 | 2,250 |
| 2009/09/17 | 1,315 | 1,330 | 1,311 | 1,319 | 1,490 |
| 2009/09/16 | 1,352 | 1,355 | 1,326 | 1,333 | 1,020 |
| 2009/09/15 | 1,352 | 1,367 | 1,340 | 1,358 | 1,450 |
| 2009/09/14 | 1,380 | 1,380 | 1,349 | 1,349 | 680 |
| 2009/09/11 | 1,370 | 1,379 | 1,350 | 1,369 | 1,120 |
| 2009/09/10 | 1,361 | 1,380 | 1,353 | 1,368 | 1,700 |
| 2009/09/09 | 1,355 | 1,375 | 1,352 | 1,375 | 730 |
| 2009/09/08 | 1,370 | 1,382 | 1,351 | 1,351 | 1,160 |
| 2009/09/07 | 1,351 | 1,388 | 1,351 | 1,368 | 1,240 |
| 2009/09/04 | 1,386 | 1,399 | 1,380 | 1,380 | 1,640 |
| 2009/09/03 | 1,420 | 1,420 | 1,385 | 1,387 | 1,050 |
| 2009/09/02 | 1,400 | 1,418 | 1,390 | 1,405 | 1,070 |
| 2009/09/01 | 1,459 | 1,460 | 1,380 | 1,420 | 1,440 |
| 2009/08/31 | 1,421 | 1,439 | 1,415 | 1,439 | 420 |
| 2009/08/28 | 1,458 | 1,458 | 1,410 | 1,458 | 1,100 |
| 2009/08/27 | 1,484 | 1,485 | 1,411 | 1,468 | 580 |
| 2009/08/26 | 1,450 | 1,470 | 1,450 | 1,468 | 470 |
| 2009/08/25 | 1,500 | 1,500 | 1,450 | 1,470 | 1,790 |
| 2009/08/24 | 1,496 | 1,500 | 1,455 | 1,493 | 660 |
| 2009/08/21 | 1,490 | 1,500 | 1,470 | 1,498 | 800 |
| 2009/08/20 | 1,545 | 1,545 | 1,492 | 1,492 | 1,940 |
| 2009/08/19 | 1,510 | 1,515 | 1,485 | 1,515 | 610 |
| 2009/08/18 | 1,484 | 1,513 | 1,484 | 1,513 | 370 |
| 2009/08/17 | 1,530 | 1,545 | 1,500 | 1,535 | 3,050 |
| 2009/08/14 | 1,499 | 1,523 | 1,499 | 1,523 | 850 |
| 2009/08/13 | 1,505 | 1,521 | 1,505 | 1,510 | 2,620 |
| 2009/08/12 | 1,501 | 1,506 | 1,460 | 1,505 | 1,610 |
| 2009/08/11 | 1,491 | 1,513 | 1,490 | 1,510 | 900 |
| 2009/08/10 | 1,520 | 1,539 | 1,490 | 1,490 | 660 |
| 2009/08/07 | 1,461 | 1,499 | 1,461 | 1,490 | 1,640 |
| 2009/08/06 | 1,440 | 1,469 | 1,420 | 1,460 | 1,160 |
| 2009/08/05 | 1,420 | 1,468 | 1,420 | 1,440 | 1,040 |
| 2009/08/04 | 1,435 | 1,440 | 1,423 | 1,440 | 1,080 |
| 2009/08/03 | 1,427 | 1,440 | 1,400 | 1,440 | 1,760 |
| 2009/07/31 | 1,469 | 1,469 | 1,421 | 1,469 | 1,540 |
| 2009/07/30 | 1,470 | 1,470 | 1,410 | 1,430 | 940 |
| 2009/07/29 | 1,450 | 1,480 | 1,432 | 1,432 | 500 |
| 2009/07/28 | 1,436 | 1,451 | 1,430 | 1,450 | 2,150 |
| 2009/07/27 | 1,398 | 1,416 | 1,396 | 1,416 | 9,270 |
| 2009/07/24 | 1,405 | 1,410 | 1,390 | 1,405 | 810 |
| 2009/07/23 | 1,450 | 1,450 | 1,400 | 1,410 | 960 |
| 2009/07/22 | 1,395 | 1,420 | 1,375 | 1,420 | 1,220 |
| 2009/07/21 | 1,408 | 1,408 | 1,375 | 1,393 | 500 |
| 2009/07/17 | 1,386 | 1,408 | 1,349 | 1,388 | 1,390 |
| 2009/07/16 | 1,413 | 1,449 | 1,344 | 1,348 | 4,270 |
| 2009/07/15 | 1,428 | 1,449 | 1,382 | 1,418 | 720 |
| 2009/07/14 | 1,430 | 1,450 | 1,377 | 1,428 | 2,850 |
| 2009/07/13 | 1,521 | 1,524 | 1,431 | 1,435 | 12,160 |
| 2009/07/10 | 1,528 | 1,570 | 1,520 | 1,520 | 1,820 |
| 2009/07/09 | 1,530 | 1,550 | 1,527 | 1,528 | 890 |
| 2009/07/08 | 1,580 | 1,624 | 1,532 | 1,600 | 3,040 |
| 2009/07/07 | 1,680 | 1,680 | 1,601 | 1,634 | 4,540 |
| 2009/07/06 | 1,500 | 1,640 | 1,487 | 1,601 | 5,520 |
| 2009/07/03 | 1,529 | 1,529 | 1,485 | 1,510 | 4,890 |
| 2009/07/02 | 1,580 | 1,580 | 1,540 | 1,548 | 3,480 |
| 2009/07/01 | 1,525 | 1,584 | 1,525 | 1,551 | 3,070 |
| 2009/06/30 | 1,500 | 1,540 | 1,500 | 1,525 | 4,600 |
| 2009/06/29 | 1,500 | 1,515 | 1,498 | 1,499 | 2,900 |
| 2009/06/26 | 1,520 | 1,520 | 1,500 | 1,502 | 700 |
| 2009/06/25 | 1,503 | 1,524 | 1,501 | 1,524 | 1,250 |
| 2009/06/24 | 1,500 | 1,530 | 1,491 | 1,520 | 3,320 |
| 2009/06/23 | 1,470 | 1,494 | 1,470 | 1,490 | 2,450 |
| 2009/06/22 | 1,500 | 1,500 | 1,460 | 1,473 | 900 |
| 2009/06/19 | 1,500 | 1,505 | 1,480 | 1,491 | 2,630 |
| 2009/06/18 | 1,499 | 1,517 | 1,487 | 1,500 | 1,150 |
| 2009/06/17 | 1,490 | 1,500 | 1,470 | 1,500 | 970 |
| 2009/06/16 | 1,520 | 1,520 | 1,468 | 1,489 | 3,770 |
| 2009/06/15 | 1,545 | 1,546 | 1,515 | 1,533 | 3,000 |
| 2009/06/12 | 1,540 | 1,550 | 1,470 | 1,537 | 5,840 |
| 2009/06/11 | 1,486 | 1,540 | 1,486 | 1,520 | 3,660 |
| 2009/06/10 | 1,459 | 1,530 | 1,450 | 1,516 | 3,420 |
| 2009/06/09 | 1,500 | 1,520 | 1,450 | 1,461 | 3,420 |
| 2009/06/08 | 1,428 | 1,550 | 1,428 | 1,485 | 6,370 |
| 2009/06/05 | 1,420 | 1,436 | 1,395 | 1,419 | 2,780 |
| 2009/06/04 | 1,414 | 1,420 | 1,403 | 1,416 | 990 |
| 2009/06/03 | 1,412 | 1,457 | 1,395 | 1,414 | 2,360 |
| 2009/06/02 | 1,400 | 1,460 | 1,400 | 1,410 | 3,440 |
| 2009/06/01 | 1,390 | 1,400 | 1,383 | 1,395 | 4,460 |
| 2009/05/29 | 1,419 | 1,419 | 1,385 | 1,395 | 1,750 |
| 2009/05/28 | 1,395 | 1,400 | 1,386 | 1,395 | 490 |
| 2009/05/27 | 1,385 | 1,397 | 1,382 | 1,395 | 1,230 |
| 2009/05/26 | 1,401 | 1,401 | 1,381 | 1,384 | 690 |
| 2009/05/25 | 1,380 | 1,405 | 1,377 | 1,381 | 920 |
| 2009/05/22 | 1,385 | 1,399 | 1,380 | 1,381 | 930 |
| 2009/05/21 | 1,381 | 1,418 | 1,380 | 1,398 | 1,240 |
| 2009/05/20 | 1,390 | 1,399 | 1,382 | 1,385 | 1,140 |
| 2009/05/19 | 1,420 | 1,420 | 1,396 | 1,396 | 310 |
| 2009/05/18 | 1,400 | 1,440 | 1,390 | 1,391 | 1,280 |
| 2009/05/15 | 1,391 | 1,413 | 1,390 | 1,396 | 810 |
| 2009/05/14 | 1,392 | 1,418 | 1,392 | 1,396 | 2,720 |
| 2009/05/13 | 1,405 | 1,415 | 1,395 | 1,400 | 4,520 |
| 2009/05/12 | 1,440 | 1,448 | 1,407 | 1,407 | 2,550 |
| 2009/05/11 | 1,410 | 1,445 | 1,395 | 1,444 | 3,400 |
| 2009/05/08 | 1,452 | 1,460 | 1,430 | 1,430 | 2,760 |
| 2009/05/07 | 1,451 | 1,500 | 1,430 | 1,460 | 1,570 |
| 2009/05/01 | 1,500 | 1,526 | 1,461 | 1,500 | 2,640 |
| 2009/04/30 | 1,547 | 1,559 | 1,530 | 1,530 | 780 |
| 2009/04/28 | 1,525 | 1,600 | 1,514 | 1,547 | 2,430 |
| 2009/04/27 | 1,523 | 1,550 | 1,521 | 1,523 | 850 |
| 2009/04/24 | 1,549 | 1,569 | 1,520 | 1,521 | 1,100 |
| 2009/04/23 | 1,522 | 1,555 | 1,521 | 1,525 | 570 |
| 2009/04/22 | 1,535 | 1,550 | 1,527 | 1,530 | 540 |
| 2009/04/21 | 1,542 | 1,570 | 1,531 | 1,531 | 1,080 |
| 2009/04/20 | 1,540 | 1,589 | 1,540 | 1,560 | 1,150 |
| 2009/04/17 | 1,636 | 1,636 | 1,540 | 1,600 | 1,870 |
| 2009/04/16 | 1,515 | 1,534 | 1,505 | 1,516 | 300 |
| 2009/04/15 | 1,550 | 1,550 | 1,510 | 1,516 | 440 |
| 2009/04/14 | 1,551 | 1,600 | 1,550 | 1,550 | 1,040 |
| 2009/04/13 | 1,550 | 1,575 | 1,531 | 1,574 | 880 |
| 2009/04/10 | 1,522 | 1,580 | 1,522 | 1,551 | 1,470 |
| 2009/04/09 | 1,485 | 1,526 | 1,485 | 1,511 | 1,060 |
| 2009/04/08 | 1,530 | 1,530 | 1,501 | 1,504 | 230 |
| 2009/04/07 | 1,539 | 1,549 | 1,500 | 1,540 | 1,190 |
| 2009/04/06 | 1,490 | 1,549 | 1,476 | 1,515 | 1,810 |
| 2009/04/03 | 1,511 | 1,550 | 1,495 | 1,495 | 2,660 |
| 2009/04/02 | 1,593 | 1,598 | 1,510 | 1,542 | 1,780 |
| 2009/04/01 | 1,584 | 1,598 | 1,560 | 1,594 | 210 |
| 2009/03/31 | 1,556 | 1,590 | 1,519 | 1,585 | 870 |
| 2009/03/30 | 1,600 | 1,600 | 1,575 | 1,575 | 1,530 |
| 2009/03/27 | 1,633 | 1,638 | 1,580 | 1,620 | 1,480 |
| 2009/03/26 | 1,650 | 1,650 | 1,600 | 1,606 | 520 |
| 2009/03/25 | 1,600 | 1,643 | 1,580 | 1,620 | 1,410 |
| 2009/03/24 | 1,587 | 1,625 | 1,586 | 1,592 | 1,420 |
| 2009/03/23 | 1,585 | 1,619 | 1,585 | 1,586 | 200 |
| 2009/03/19 | 1,620 | 1,644 | 1,585 | 1,600 | 680 |
| 2009/03/18 | 1,680 | 1,688 | 1,620 | 1,620 | 1,610 |
| 2009/03/17 | 1,750 | 1,750 | 1,610 | 1,745 | 2,490 |
| 2009/03/16 | 1,685 | 1,750 | 1,685 | 1,750 | 5,410 |
| 2009/03/13 | 1,630 | 1,698 | 1,550 | 1,660 | 5,780 |
| 2009/03/12 | 1,600 | 1,647 | 1,600 | 1,632 | 3,540 |
| 2009/03/11 | 1,535 | 1,610 | 1,500 | 1,600 | 5,920 |
| 2009/03/10 | 1,517 | 1,547 | 1,451 | 1,535 | 910 |
| 2009/03/09 | 1,460 | 1,589 | 1,460 | 1,565 | 3,020 |
| 2009/03/06 | 1,477 | 1,550 | 1,460 | 1,460 | 4,700 |
| 2009/03/05 | 1,474 | 1,499 | 1,474 | 1,477 | 2,020 |
| 2009/03/04 | 1,465 | 1,498 | 1,445 | 1,474 | 2,100 |
| 2009/03/03 | 1,400 | 1,470 | 1,380 | 1,465 | 1,480 |
| 2009/03/02 | 1,452 | 1,452 | 1,400 | 1,400 | 810 |
| 2009/02/27 | 1,496 | 1,496 | 1,410 | 1,450 | 1,350 |
| 2009/02/26 | 1,390 | 1,499 | 1,390 | 1,490 | 1,800 |
| 2009/02/25 | 1,379 | 1,410 | 1,315 | 1,390 | 2,350 |
| 2009/02/24 | 1,250 | 1,320 | 1,250 | 1,300 | 2,530 |
| 2009/02/23 | 1,415 | 1,415 | 1,235 | 1,241 | 4,180 |
| 2009/02/20 | 1,480 | 1,480 | 1,430 | 1,435 | 1,280 |
| 2009/02/19 | 1,450 | 1,486 | 1,430 | 1,484 | 1,700 |
| 2009/02/18 | 1,402 | 1,450 | 1,370 | 1,450 | 2,550 |
| 2009/02/17 | 1,400 | 1,420 | 1,380 | 1,402 | 1,360 |
| 2009/02/16 | 1,330 | 1,418 | 1,330 | 1,418 | 1,130 |
| 2009/02/13 | 1,370 | 1,410 | 1,315 | 1,400 | 960 |
| 2009/02/12 | 1,345 | 1,380 | 1,280 | 1,351 | 1,040 |
| 2009/02/10 | 1,341 | 1,395 | 1,341 | 1,382 | 670 |
| 2009/02/09 | 1,395 | 1,406 | 1,385 | 1,385 | 1,400 |
| 2009/02/06 | 1,405 | 1,410 | 1,400 | 1,400 | 830 |
| 2009/02/05 | 1,400 | 1,430 | 1,400 | 1,421 | 850 |
| 2009/02/04 | 1,430 | 1,455 | 1,426 | 1,455 | 620 |
| 2009/02/03 | 1,430 | 1,490 | 1,410 | 1,490 | 670 |
| 2009/02/02 | 1,445 | 1,445 | 1,440 | 1,441 | 210 |
| 2009/01/30 | 1,495 | 1,495 | 1,440 | 1,445 | 690 |
| 2009/01/29 | 1,442 | 1,499 | 1,440 | 1,496 | 780 |
| 2009/01/28 | 1,485 | 1,499 | 1,450 | 1,459 | 460 |
| 2009/01/27 | 1,485 | 1,520 | 1,465 | 1,465 | 1,200 |
| 2009/01/26 | 1,480 | 1,515 | 1,467 | 1,499 | 930 |
| 2009/01/23 | 1,537 | 1,540 | 1,466 | 1,540 | 2,080 |
| 2009/01/22 | 1,509 | 1,543 | 1,500 | 1,535 | 1,090 |
| 2009/01/21 | 1,491 | 1,539 | 1,470 | 1,539 | 590 |
| 2009/01/20 | 1,585 | 1,585 | 1,490 | 1,502 | 620 |
| 2009/01/19 | 1,530 | 1,570 | 1,522 | 1,565 | 370 |
| 2009/01/16 | 1,550 | 1,590 | 1,502 | 1,590 | 1,710 |
| 2009/01/15 | 1,541 | 1,561 | 1,500 | 1,550 | 1,860 |
| 2009/01/14 | 1,470 | 1,539 | 1,470 | 1,534 | 2,250 |
| 2009/01/13 | 1,534 | 1,540 | 1,470 | 1,470 | 4,320 |
| 2009/01/09 | 1,659 | 1,660 | 1,556 | 1,564 | 3,820 |
| 2009/01/08 | 1,512 | 1,699 | 1,512 | 1,650 | 8,460 |
| 2009/01/07 | 1,460 | 1,500 | 1,450 | 1,500 | 4,840 |
| 2009/01/06 | 1,440 | 1,465 | 1,430 | 1,460 | 2,210 |
| 2009/01/05 | 1,437 | 1,440 | 1,420 | 1,440 | 2,370 |