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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,462 | 1,478 | 1,398 | 1,450 | 4,060 |
| 2010/12/29 | 1,575 | 1,600 | 1,390 | 1,440 | 14,900 |
| 2010/12/28 | 1,701 | 1,701 | 1,520 | 1,555 | 4,750 |
| 2010/12/27 | 1,870 | 1,870 | 1,650 | 1,710 | 5,810 |
| 2010/12/24 | 1,920 | 2,030 | 1,850 | 1,950 | 5,040 |
| 2010/12/22 | 1,850 | 2,150 | 1,850 | 1,990 | 15,280 |
| 2010/12/21 | 1,831 | 1,850 | 1,790 | 1,850 | 6,800 |
| 2010/12/20 | 1,850 | 1,880 | 1,673 | 1,840 | 7,140 |
| 2010/12/17 | 1,621 | 1,850 | 1,602 | 1,800 | 10,490 |
| 2010/12/16 | 1,950 | 1,950 | 1,700 | 1,765 | 14,920 |
| 2010/12/15 | 1,600 | 1,970 | 1,600 | 1,960 | 31,000 |
| 2010/12/14 | 1,490 | 1,575 | 1,490 | 1,570 | 10,260 |
| 2010/12/13 | 1,432 | 1,480 | 1,382 | 1,475 | 13,480 |
| 2010/12/10 | 1,315 | 1,374 | 1,283 | 1,374 | 5,260 |
| 2010/12/09 | 1,220 | 1,339 | 1,220 | 1,261 | 5,380 |
| 2010/12/08 | 1,230 | 1,247 | 1,202 | 1,247 | 2,260 |
| 2010/12/07 | 1,150 | 1,230 | 1,145 | 1,230 | 3,160 |
| 2010/12/06 | 1,245 | 1,245 | 1,141 | 1,200 | 3,610 |
| 2010/12/03 | 1,200 | 1,239 | 1,195 | 1,211 | 6,620 |
| 2010/12/02 | 1,190 | 1,234 | 1,170 | 1,186 | 4,410 |
| 2010/12/01 | 1,111 | 1,186 | 1,111 | 1,186 | 4,140 |
| 2010/11/30 | 1,030 | 1,125 | 1,030 | 1,111 | 3,600 |
| 2010/11/29 | 995 | 1,030 | 992 | 1,020 | 2,680 |
| 2010/11/26 | 960 | 995 | 960 | 995 | 1,560 |
| 2010/11/25 | 975 | 978 | 930 | 960 | 2,520 |
| 2010/11/24 | 930 | 980 | 928 | 960 | 2,790 |
| 2010/11/22 | 935 | 935 | 900 | 930 | 3,020 |
| 2010/11/19 | 938 | 949 | 915 | 935 | 1,340 |
| 2010/11/18 | 875 | 950 | 875 | 938 | 3,240 |
| 2010/11/17 | 780 | 944 | 780 | 895 | 6,590 |
| 2010/11/16 | 819 | 820 | 794 | 794 | 230 |
| 2010/11/15 | 780 | 820 | 766 | 800 | 660 |
| 2010/11/12 | 760 | 780 | 751 | 780 | 1,160 |
| 2010/11/11 | 760 | 768 | 755 | 768 | 940 |
| 2010/11/10 | 749 | 760 | 743 | 760 | 800 |
| 2010/11/09 | 753 | 775 | 743 | 749 | 760 |
| 2010/11/08 | 780 | 780 | 749 | 768 | 780 |
| 2010/11/05 | 725 | 750 | 720 | 750 | 2,250 |
| 2010/11/04 | 744 | 744 | 716 | 725 | 2,340 |
| 2010/11/02 | 838 | 838 | 690 | 752 | 5,860 |
| 2010/11/01 | 821 | 845 | 820 | 840 | 280 |
| 2010/10/29 | 841 | 850 | 830 | 831 | 540 |
| 2010/10/28 | 838 | 880 | 838 | 860 | 170 |
| 2010/10/27 | 845 | 874 | 830 | 868 | 350 |
| 2010/10/26 | 850 | 880 | 850 | 855 | 420 |
| 2010/10/25 | 899 | 899 | 850 | 880 | 650 |
| 2010/10/22 | 860 | 870 | 845 | 852 | 420 |
| 2010/10/21 | 858 | 885 | 855 | 855 | 220 |
| 2010/10/20 | 870 | 900 | 822 | 900 | 1,270 |
| 2010/10/19 | 866 | 900 | 866 | 900 | 50 |
| 2010/10/18 | 900 | 900 | 840 | 900 | 810 |
| 2010/10/15 | 899 | 900 | 893 | 896 | 890 |
| 2010/10/14 | 910 | 910 | 900 | 906 | 230 |
| 2010/10/13 | 910 | 910 | 900 | 900 | 490 |
| 2010/10/12 | 915 | 920 | 910 | 910 | 630 |
| 2010/10/08 | 980 | 980 | 932 | 935 | 1,090 |
| 2010/10/07 | 910 | 920 | 905 | 908 | 310 |
| 2010/10/06 | 891 | 942 | 891 | 910 | 500 |
| 2010/10/05 | 958 | 958 | 857 | 900 | 1,790 |
| 2010/10/04 | 942 | 950 | 942 | 942 | 470 |
| 2010/10/01 | 960 | 987 | 951 | 987 | 610 |
| 2010/09/30 | 971 | 996 | 962 | 996 | 170 |
| 2010/09/29 | 934 | 981 | 933 | 980 | 500 |
| 2010/09/28 | 990 | 990 | 979 | 979 | 100 |
| 2010/09/27 | 999 | 999 | 950 | 956 | 380 |
| 2010/09/24 | 1,010 | 1,010 | 980 | 1,000 | 450 |
| 2010/09/22 | 966 | 975 | 955 | 966 | 770 |
| 2010/09/21 | 993 | 993 | 985 | 991 | 900 |
| 2010/09/17 | 980 | 1,000 | 960 | 995 | 1,520 |
| 2010/09/16 | 983 | 1,000 | 970 | 1,000 | 760 |
| 2010/09/15 | 1,000 | 1,033 | 990 | 998 | 720 |
| 2010/09/14 | 1,039 | 1,066 | 1,000 | 1,000 | 720 |
| 2010/09/13 | 1,088 | 1,088 | 1,036 | 1,039 | 640 |
| 2010/09/10 | 1,033 | 1,080 | 1,033 | 1,042 | 290 |
| 2010/09/09 | 1,052 | 1,052 | 1,015 | 1,030 | 380 |
| 2010/09/08 | 1,050 | 1,060 | 1,050 | 1,060 | 180 |
| 2010/09/07 | 1,050 | 1,080 | 1,050 | 1,080 | 270 |
| 2010/09/06 | 1,050 | 1,050 | 1,047 | 1,050 | 90 |
| 2010/09/03 | 1,060 | 1,061 | 1,060 | 1,060 | 250 |
| 2010/09/02 | 1,049 | 1,086 | 1,049 | 1,061 | 110 |
| 2010/09/01 | 1,096 | 1,096 | 1,050 | 1,095 | 190 |
| 2010/08/31 | 1,051 | 1,092 | 1,046 | 1,092 | 110 |
| 2010/08/30 | 1,046 | 1,099 | 1,046 | 1,051 | 120 |
| 2010/08/27 | 1,055 | 1,072 | 1,050 | 1,055 | 180 |
| 2010/08/26 | 1,100 | 1,100 | 1,096 | 1,100 | 1,920 |
| 2010/08/25 | 1,100 | 1,100 | 1,096 | 1,096 | 1,370 |
| 2010/08/24 | 1,052 | 1,114 | 1,047 | 1,100 | 1,740 |
| 2010/08/23 | 1,115 | 1,120 | 1,115 | 1,120 | 960 |
| 2010/08/20 | 1,105 | 1,115 | 1,105 | 1,115 | 250 |
| 2010/08/19 | 1,100 | 1,100 | 1,095 | 1,100 | 1,340 |
| 2010/08/18 | 1,099 | 1,100 | 1,097 | 1,100 | 1,210 |
| 2010/08/17 | 1,035 | 1,099 | 1,035 | 1,099 | 640 |
| 2010/08/16 | 1,109 | 1,127 | 1,040 | 1,045 | 1,460 |
| 2010/08/13 | 1,094 | 1,109 | 1,094 | 1,109 | 1,040 |
| 2010/08/12 | 1,100 | 1,100 | 1,050 | 1,094 | 1,460 |
| 2010/08/11 | 1,100 | 1,109 | 1,070 | 1,105 | 1,910 |
| 2010/08/10 | 1,100 | 1,130 | 1,050 | 1,105 | 1,490 |
| 2010/08/09 | 1,100 | 1,105 | 1,100 | 1,100 | 1,430 |
| 2010/08/06 | 1,013 | 1,110 | 1,013 | 1,110 | 1,510 |
| 2010/08/05 | 1,090 | 1,120 | 1,090 | 1,120 | 1,700 |
| 2010/08/04 | 1,069 | 1,090 | 1,060 | 1,090 | 1,160 |
| 2010/08/03 | 1,055 | 1,070 | 1,055 | 1,069 | 560 |
| 2010/08/02 | 1,054 | 1,055 | 1,054 | 1,055 | 230 |
| 2010/07/30 | 1,044 | 1,087 | 1,044 | 1,053 | 280 |
| 2010/07/29 | 994 | 1,085 | 994 | 1,085 | 2,680 |
| 2010/07/28 | 1,010 | 1,040 | 990 | 1,024 | 1,430 |
| 2010/07/27 | 945 | 1,000 | 945 | 1,000 | 2,500 |
| 2010/07/26 | 967 | 967 | 936 | 957 | 160 |
| 2010/07/23 | 1,000 | 1,000 | 951 | 967 | 430 |
| 2010/07/22 | 940 | 956 | 940 | 941 | 600 |
| 2010/07/21 | 945 | 958 | 924 | 958 | 1,690 |
| 2010/07/20 | 947 | 947 | 920 | 947 | 2,270 |
| 2010/07/16 | 940 | 961 | 920 | 950 | 540 |
| 2010/07/15 | 969 | 969 | 930 | 950 | 490 |
| 2010/07/14 | 990 | 990 | 969 | 969 | 250 |
| 2010/07/13 | 940 | 968 | 940 | 968 | 480 |
| 2010/07/12 | 990 | 990 | 951 | 951 | 270 |
| 2010/07/09 | 926 | 980 | 926 | 970 | 260 |
| 2010/07/08 | 938 | 950 | 926 | 950 | 530 |
| 2010/07/07 | 970 | 970 | 930 | 930 | 1,300 |
| 2010/07/06 | 950 | 950 | 926 | 940 | 640 |
| 2010/07/05 | 930 | 947 | 925 | 932 | 2,030 |
| 2010/07/02 | 964 | 1,000 | 961 | 980 | 330 |
| 2010/07/01 | 975 | 984 | 950 | 979 | 550 |
| 2010/06/30 | 977 | 990 | 960 | 960 | 640 |
| 2010/06/29 | 1,020 | 1,020 | 977 | 992 | 2,340 |
| 2010/06/28 | 1,120 | 1,120 | 1,010 | 1,077 | 1,460 |
| 2010/06/25 | 1,140 | 1,140 | 1,100 | 1,130 | 390 |
| 2010/06/24 | 1,130 | 1,130 | 1,027 | 1,125 | 400 |
| 2010/06/23 | 1,126 | 1,130 | 1,100 | 1,130 | 2,320 |
| 2010/06/22 | 1,080 | 1,125 | 1,067 | 1,125 | 1,920 |
| 2010/06/21 | 1,051 | 1,080 | 1,045 | 1,080 | 2,210 |
| 2010/06/18 | 990 | 1,075 | 967 | 1,075 | 3,500 |
| 2010/06/17 | 970 | 976 | 970 | 976 | 1,370 |
| 2010/06/16 | 951 | 970 | 951 | 966 | 1,980 |
| 2010/06/15 | 950 | 951 | 945 | 951 | 610 |
| 2010/06/14 | 955 | 970 | 946 | 950 | 1,230 |
| 2010/06/11 | 950 | 970 | 940 | 969 | 940 |
| 2010/06/10 | 950 | 970 | 925 | 968 | 2,580 |
| 2010/06/09 | 970 | 986 | 941 | 979 | 1,460 |
| 2010/06/08 | 977 | 998 | 935 | 980 | 1,970 |
| 2010/06/07 | 957 | 990 | 957 | 979 | 2,470 |
| 2010/06/04 | 997 | 1,013 | 967 | 1,002 | 1,440 |
| 2010/06/03 | 1,001 | 1,010 | 1,000 | 1,009 | 2,110 |
| 2010/06/02 | 990 | 1,009 | 980 | 1,001 | 3,280 |
| 2010/06/01 | 979 | 1,010 | 962 | 1,001 | 9,450 |
| 2010/05/31 | 1,110 | 1,110 | 1,040 | 1,054 | 990 |
| 2010/05/28 | 1,098 | 1,100 | 1,080 | 1,090 | 910 |
| 2010/05/27 | 1,044 | 1,050 | 1,030 | 1,050 | 580 |
| 2010/05/26 | 1,100 | 1,100 | 1,045 | 1,047 | 720 |
| 2010/05/25 | 1,140 | 1,140 | 1,044 | 1,044 | 1,190 |
| 2010/05/24 | 1,021 | 1,064 | 1,021 | 1,064 | 230 |
| 2010/05/21 | 1,060 | 1,077 | 1,007 | 1,007 | 2,070 |
| 2010/05/20 | 1,067 | 1,105 | 1,060 | 1,088 | 850 |
| 2010/05/19 | 1,085 | 1,115 | 1,060 | 1,096 | 2,570 |
| 2010/05/18 | 1,119 | 1,133 | 1,090 | 1,090 | 2,870 |
| 2010/05/17 | 1,156 | 1,173 | 1,120 | 1,121 | 1,750 |
| 2010/05/14 | 1,211 | 1,220 | 1,155 | 1,156 | 4,820 |
| 2010/05/13 | 1,200 | 1,241 | 1,200 | 1,210 | 2,370 |
| 2010/05/12 | 1,265 | 1,270 | 1,240 | 1,240 | 700 |
| 2010/05/11 | 1,275 | 1,277 | 1,241 | 1,270 | 3,090 |
| 2010/05/10 | 1,209 | 1,261 | 1,201 | 1,245 | 1,080 |
| 2010/05/07 | 1,177 | 1,239 | 1,177 | 1,239 | 6,070 |
| 2010/05/06 | 1,380 | 1,380 | 1,280 | 1,300 | 4,790 |
| 2010/04/30 | 1,525 | 1,525 | 1,440 | 1,440 | 2,770 |
| 2010/04/28 | 1,390 | 1,440 | 1,361 | 1,440 | 4,120 |
| 2010/04/27 | 1,485 | 1,495 | 1,400 | 1,444 | 5,280 |
| 2010/04/26 | 1,399 | 1,475 | 1,399 | 1,474 | 6,300 |
| 2010/04/23 | 1,350 | 1,390 | 1,330 | 1,389 | 4,870 |
| 2010/04/22 | 1,360 | 1,370 | 1,271 | 1,308 | 2,190 |
| 2010/04/21 | 1,300 | 1,317 | 1,255 | 1,300 | 3,260 |
| 2010/04/20 | 1,261 | 1,388 | 1,260 | 1,272 | 7,930 |
| 2010/04/19 | 1,240 | 1,264 | 1,230 | 1,235 | 6,210 |
| 2010/04/16 | 1,290 | 1,301 | 1,288 | 1,289 | 3,320 |
| 2010/04/15 | 1,255 | 1,289 | 1,255 | 1,273 | 4,260 |
| 2010/04/14 | 1,250 | 1,255 | 1,225 | 1,250 | 5,660 |
| 2010/04/13 | 1,250 | 1,250 | 1,225 | 1,230 | 3,210 |
| 2010/04/12 | 1,205 | 1,265 | 1,202 | 1,255 | 4,430 |
| 2010/04/09 | 1,200 | 1,210 | 1,190 | 1,210 | 1,710 |
| 2010/04/08 | 1,210 | 1,210 | 1,186 | 1,202 | 2,000 |
| 2010/04/07 | 1,200 | 1,215 | 1,200 | 1,210 | 700 |
| 2010/04/06 | 1,220 | 1,225 | 1,200 | 1,203 | 1,690 |
| 2010/04/05 | 1,220 | 1,235 | 1,215 | 1,218 | 1,240 |
| 2010/04/02 | 1,230 | 1,230 | 1,213 | 1,220 | 1,410 |
| 2010/04/01 | 1,221 | 1,230 | 1,220 | 1,226 | 740 |
| 2010/03/31 | 1,247 | 1,249 | 1,218 | 1,240 | 1,250 |
| 2010/03/30 | 1,226 | 1,241 | 1,212 | 1,234 | 2,160 |
| 2010/03/29 | 1,270 | 1,270 | 1,220 | 1,244 | 2,640 |
| 2010/03/26 | 1,250 | 1,280 | 1,235 | 1,277 | 1,750 |
| 2010/03/25 | 1,245 | 1,245 | 1,218 | 1,244 | 660 |
| 2010/03/24 | 1,244 | 1,250 | 1,206 | 1,215 | 1,370 |
| 2010/03/23 | 1,236 | 1,249 | 1,201 | 1,248 | 2,280 |
| 2010/03/19 | 1,279 | 1,298 | 1,249 | 1,249 | 1,000 |
| 2010/03/18 | 1,251 | 1,270 | 1,244 | 1,270 | 760 |
| 2010/03/17 | 1,269 | 1,269 | 1,250 | 1,268 | 810 |
| 2010/03/16 | 1,278 | 1,278 | 1,230 | 1,270 | 760 |
| 2010/03/15 | 1,240 | 1,299 | 1,226 | 1,248 | 1,530 |
| 2010/03/12 | 1,254 | 1,254 | 1,211 | 1,235 | 590 |
| 2010/03/11 | 1,220 | 1,234 | 1,190 | 1,234 | 470 |
| 2010/03/10 | 1,255 | 1,255 | 1,190 | 1,215 | 3,650 |
| 2010/03/09 | 1,277 | 1,299 | 1,255 | 1,255 | 710 |
| 2010/03/08 | 1,300 | 1,300 | 1,252 | 1,276 | 2,090 |
| 2010/03/05 | 1,296 | 1,333 | 1,295 | 1,320 | 870 |
| 2010/03/04 | 1,330 | 1,331 | 1,285 | 1,303 | 890 |
| 2010/03/03 | 1,385 | 1,385 | 1,331 | 1,338 | 600 |
| 2010/03/02 | 1,398 | 1,425 | 1,350 | 1,385 | 3,570 |
| 2010/03/01 | 1,390 | 1,392 | 1,370 | 1,385 | 2,210 |
| 2010/02/26 | 1,404 | 1,404 | 1,362 | 1,375 | 2,530 |
| 2010/02/25 | 1,289 | 1,425 | 1,289 | 1,410 | 5,390 |
| 2010/02/24 | 1,297 | 1,297 | 1,282 | 1,289 | 2,240 |
| 2010/02/23 | 1,330 | 1,330 | 1,280 | 1,300 | 3,590 |
| 2010/02/22 | 1,350 | 1,350 | 1,300 | 1,330 | 2,790 |
| 2010/02/19 | 1,378 | 1,420 | 1,353 | 1,353 | 2,360 |
| 2010/02/18 | 1,394 | 1,400 | 1,310 | 1,385 | 5,310 |
| 2010/02/17 | 1,260 | 1,399 | 1,225 | 1,394 | 8,670 |
| 2010/02/16 | 1,188 | 1,268 | 1,160 | 1,247 | 5,160 |
| 2010/02/15 | 1,101 | 1,185 | 1,080 | 1,170 | 1,520 |
| 2010/02/12 | 1,120 | 1,140 | 1,120 | 1,140 | 430 |
| 2010/02/10 | 1,099 | 1,119 | 1,080 | 1,119 | 250 |
| 2010/02/09 | 1,070 | 1,114 | 1,070 | 1,099 | 370 |
| 2010/02/08 | 1,051 | 1,100 | 1,050 | 1,100 | 880 |
| 2010/02/05 | 1,100 | 1,100 | 1,054 | 1,071 | 760 |
| 2010/02/04 | 1,110 | 1,130 | 1,072 | 1,118 | 2,010 |
| 2010/02/03 | 1,140 | 1,140 | 1,106 | 1,111 | 520 |
| 2010/02/02 | 1,103 | 1,144 | 1,103 | 1,125 | 770 |
| 2010/02/01 | 1,200 | 1,200 | 1,101 | 1,104 | 1,370 |
| 2010/01/29 | 1,260 | 1,280 | 1,164 | 1,227 | 3,900 |
| 2010/01/28 | 1,170 | 1,244 | 1,167 | 1,244 | 4,180 |
| 2010/01/27 | 1,115 | 1,160 | 1,091 | 1,155 | 2,320 |
| 2010/01/26 | 1,115 | 1,115 | 1,087 | 1,095 | 720 |
| 2010/01/25 | 1,118 | 1,133 | 1,110 | 1,116 | 650 |
| 2010/01/22 | 1,082 | 1,119 | 1,080 | 1,084 | 2,650 |
| 2010/01/21 | 1,086 | 1,108 | 1,085 | 1,086 | 510 |
| 2010/01/20 | 1,086 | 1,109 | 1,086 | 1,109 | 650 |
| 2010/01/19 | 1,102 | 1,124 | 1,083 | 1,086 | 720 |
| 2010/01/18 | 1,100 | 1,123 | 1,080 | 1,112 | 840 |
| 2010/01/15 | 1,100 | 1,133 | 1,085 | 1,088 | 1,410 |
| 2010/01/14 | 1,130 | 1,140 | 1,100 | 1,101 | 1,550 |
| 2010/01/13 | 1,168 | 1,168 | 1,140 | 1,140 | 900 |
| 2010/01/12 | 1,151 | 1,169 | 1,150 | 1,169 | 3,650 |
| 2010/01/08 | 1,150 | 1,170 | 1,140 | 1,150 | 1,640 |
| 2010/01/07 | 1,144 | 1,177 | 1,138 | 1,145 | 1,690 |
| 2010/01/06 | 1,190 | 1,190 | 1,151 | 1,156 | 1,170 |
| 2010/01/05 | 1,217 | 1,225 | 1,177 | 1,190 | 2,910 |
| 2010/01/04 | 1,202 | 1,248 | 1,185 | 1,217 | 2,090 |