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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,753 | 1,764 | 1,750 | 1,764 | 2,480 |
| 2012/12/27 | 1,789 | 1,789 | 1,750 | 1,764 | 2,870 |
| 2012/12/26 | 1,700 | 1,804 | 1,700 | 1,765 | 6,080 |
| 2012/12/25 | 1,900 | 1,930 | 1,888 | 1,920 | 9,150 |
| 2012/12/21 | 1,885 | 1,910 | 1,885 | 1,890 | 8,730 |
| 2012/12/20 | 1,899 | 1,900 | 1,880 | 1,890 | 2,300 |
| 2012/12/19 | 1,895 | 1,900 | 1,882 | 1,884 | 2,480 |
| 2012/12/18 | 1,890 | 1,900 | 1,861 | 1,881 | 4,740 |
| 2012/12/17 | 1,870 | 1,909 | 1,870 | 1,900 | 3,760 |
| 2012/12/14 | 1,885 | 1,900 | 1,885 | 1,891 | 3,040 |
| 2012/12/13 | 1,900 | 1,910 | 1,892 | 1,900 | 4,150 |
| 2012/12/12 | 1,906 | 1,906 | 1,870 | 1,903 | 7,760 |
| 2012/12/11 | 1,901 | 1,917 | 1,901 | 1,906 | 1,980 |
| 2012/12/10 | 1,920 | 1,925 | 1,901 | 1,901 | 2,520 |
| 2012/12/07 | 1,930 | 1,930 | 1,905 | 1,910 | 1,880 |
| 2012/12/06 | 1,905 | 1,920 | 1,905 | 1,908 | 820 |
| 2012/12/05 | 1,946 | 1,969 | 1,900 | 1,904 | 3,490 |
| 2012/12/04 | 1,974 | 1,974 | 1,933 | 1,941 | 2,480 |
| 2012/12/03 | 1,950 | 1,995 | 1,920 | 1,940 | 2,670 |
| 2012/11/30 | 1,919 | 1,925 | 1,900 | 1,900 | 1,100 |
| 2012/11/29 | 1,908 | 1,908 | 1,886 | 1,886 | 1,790 |
| 2012/11/28 | 1,940 | 1,940 | 1,880 | 1,908 | 3,650 |
| 2012/11/27 | 1,906 | 1,949 | 1,881 | 1,900 | 3,570 |
| 2012/11/26 | 1,875 | 1,910 | 1,850 | 1,900 | 2,450 |
| 2012/11/22 | 1,839 | 1,860 | 1,810 | 1,845 | 4,230 |
| 2012/11/21 | 1,801 | 1,815 | 1,790 | 1,810 | 1,940 |
| 2012/11/20 | 1,796 | 1,822 | 1,796 | 1,800 | 2,010 |
| 2012/11/19 | 1,794 | 1,797 | 1,780 | 1,796 | 1,710 |
| 2012/11/16 | 1,780 | 1,797 | 1,779 | 1,780 | 490 |
| 2012/11/15 | 1,785 | 1,794 | 1,760 | 1,780 | 920 |
| 2012/11/14 | 1,798 | 1,800 | 1,772 | 1,796 | 890 |
| 2012/11/13 | 1,790 | 1,800 | 1,759 | 1,799 | 1,500 |
| 2012/11/12 | 1,800 | 1,800 | 1,700 | 1,800 | 3,700 |
| 2012/11/09 | 1,800 | 1,815 | 1,775 | 1,780 | 1,270 |
| 2012/11/08 | 1,790 | 1,810 | 1,770 | 1,800 | 1,460 |
| 2012/11/07 | 1,800 | 1,817 | 1,775 | 1,817 | 300 |
| 2012/11/06 | 1,820 | 1,825 | 1,772 | 1,788 | 560 |
| 2012/11/05 | 1,800 | 1,820 | 1,765 | 1,820 | 2,040 |
| 2012/11/02 | 1,785 | 1,825 | 1,755 | 1,790 | 2,370 |
| 2012/11/01 | 1,920 | 1,920 | 1,751 | 1,830 | 4,640 |
| 2012/10/31 | 1,920 | 1,930 | 1,831 | 1,924 | 1,500 |
| 2012/10/30 | 1,850 | 1,925 | 1,850 | 1,882 | 2,260 |
| 2012/10/29 | 1,756 | 1,842 | 1,756 | 1,831 | 2,110 |
| 2012/10/26 | 1,750 | 1,765 | 1,726 | 1,750 | 1,160 |
| 2012/10/25 | 1,748 | 1,754 | 1,723 | 1,738 | 1,020 |
| 2012/10/24 | 1,740 | 1,740 | 1,715 | 1,738 | 450 |
| 2012/10/23 | 1,733 | 1,740 | 1,728 | 1,728 | 490 |
| 2012/10/22 | 1,740 | 1,740 | 1,722 | 1,733 | 180 |
| 2012/10/19 | 1,714 | 1,738 | 1,713 | 1,730 | 440 |
| 2012/10/18 | 1,707 | 1,725 | 1,700 | 1,721 | 490 |
| 2012/10/17 | 1,720 | 1,720 | 1,700 | 1,700 | 870 |
| 2012/10/16 | 1,706 | 1,720 | 1,706 | 1,714 | 600 |
| 2012/10/15 | 1,710 | 1,711 | 1,704 | 1,704 | 100 |
| 2012/10/12 | 1,701 | 1,719 | 1,692 | 1,719 | 780 |
| 2012/10/11 | 1,750 | 1,750 | 1,700 | 1,739 | 1,110 |
| 2012/10/10 | 1,715 | 1,750 | 1,715 | 1,750 | 490 |
| 2012/10/09 | 1,926 | 1,926 | 1,700 | 1,755 | 5,010 |
| 2012/10/05 | 1,690 | 1,700 | 1,686 | 1,686 | 520 |
| 2012/10/04 | 1,680 | 1,700 | 1,680 | 1,700 | 110 |
| 2012/10/03 | 1,676 | 1,720 | 1,663 | 1,710 | 800 |
| 2012/10/02 | 1,690 | 1,700 | 1,660 | 1,697 | 740 |
| 2012/10/01 | 1,695 | 1,700 | 1,660 | 1,700 | 1,030 |
| 2012/09/28 | 1,655 | 1,677 | 1,655 | 1,660 | 120 |
| 2012/09/27 | 1,676 | 1,680 | 1,656 | 1,656 | 270 |
| 2012/09/26 | 1,680 | 1,680 | 1,653 | 1,676 | 390 |
| 2012/09/25 | 1,670 | 1,683 | 1,670 | 1,680 | 330 |
| 2012/09/24 | 1,680 | 1,685 | 1,670 | 1,683 | 230 |
| 2012/09/21 | 1,695 | 1,697 | 1,669 | 1,671 | 110 |
| 2012/09/20 | 1,678 | 1,678 | 1,668 | 1,669 | 200 |
| 2012/09/19 | 1,650 | 1,697 | 1,650 | 1,680 | 520 |
| 2012/09/18 | 1,680 | 1,700 | 1,670 | 1,690 | 90 |
| 2012/09/14 | 1,655 | 1,725 | 1,637 | 1,674 | 1,260 |
| 2012/09/13 | 1,650 | 1,653 | 1,631 | 1,653 | 40 |
| 2012/09/12 | 1,595 | 1,650 | 1,595 | 1,650 | 290 |
| 2012/09/11 | 1,620 | 1,630 | 1,528 | 1,595 | 750 |
| 2012/09/10 | 1,610 | 1,647 | 1,610 | 1,645 | 240 |
| 2012/09/07 | 1,670 | 1,670 | 1,632 | 1,650 | 350 |
| 2012/09/06 | 1,680 | 1,690 | 1,667 | 1,690 | 40 |
| 2012/09/05 | 1,620 | 1,710 | 1,620 | 1,710 | 390 |
| 2012/09/04 | 1,690 | 1,690 | 1,686 | 1,686 | 20 |
| 2012/09/03 | 1,682 | 1,729 | 1,678 | 1,729 | 400 |
| 2012/08/31 | 1,667 | 1,708 | 1,667 | 1,708 | 350 |
| 2012/08/30 | 1,701 | 1,710 | 1,695 | 1,700 | 190 |
| 2012/08/29 | 1,737 | 1,737 | 1,701 | 1,732 | 230 |
| 2012/08/28 | 1,740 | 1,746 | 1,740 | 1,740 | 390 |
| 2012/08/27 | 1,760 | 1,769 | 1,738 | 1,760 | 550 |
| 2012/08/24 | 1,755 | 1,760 | 1,730 | 1,760 | 800 |
| 2012/08/23 | 1,710 | 1,738 | 1,710 | 1,738 | 160 |
| 2012/08/22 | 1,706 | 1,730 | 1,691 | 1,710 | 450 |
| 2012/08/21 | 1,740 | 1,740 | 1,700 | 1,706 | 540 |
| 2012/08/20 | 1,740 | 1,746 | 1,730 | 1,745 | 570 |
| 2012/08/17 | 1,700 | 1,730 | 1,700 | 1,729 | 360 |
| 2012/08/16 | 1,708 | 1,708 | 1,700 | 1,700 | 30 |
| 2012/08/15 | 1,720 | 1,722 | 1,700 | 1,708 | 310 |
| 2012/08/14 | 1,705 | 1,706 | 1,700 | 1,700 | 240 |
| 2012/08/13 | 1,700 | 1,730 | 1,700 | 1,702 | 610 |
| 2012/08/10 | 1,671 | 1,700 | 1,667 | 1,700 | 60 |
| 2012/08/09 | 1,670 | 1,700 | 1,670 | 1,670 | 350 |
| 2012/08/08 | 1,665 | 1,665 | 1,646 | 1,646 | 130 |
| 2012/08/07 | 1,667 | 1,667 | 1,647 | 1,665 | 40 |
| 2012/08/06 | 1,661 | 1,670 | 1,632 | 1,667 | 590 |
| 2012/08/03 | 1,638 | 1,700 | 1,638 | 1,700 | 250 |
| 2012/08/02 | 1,650 | 1,675 | 1,650 | 1,675 | 260 |
| 2012/08/01 | 1,660 | 1,661 | 1,633 | 1,650 | 340 |
| 2012/07/31 | 1,704 | 1,711 | 1,620 | 1,660 | 280 |
| 2012/07/30 | 1,703 | 1,703 | 1,702 | 1,703 | 200 |
| 2012/07/27 | 1,668 | 1,748 | 1,668 | 1,700 | 500 |
| 2012/07/26 | 1,634 | 1,668 | 1,610 | 1,668 | 280 |
| 2012/07/25 | 1,697 | 1,697 | 1,600 | 1,634 | 1,030 |
| 2012/07/24 | 1,652 | 1,672 | 1,632 | 1,634 | 230 |
| 2012/07/23 | 1,668 | 1,668 | 1,653 | 1,653 | 310 |
| 2012/07/20 | 1,671 | 1,689 | 1,668 | 1,668 | 270 |
| 2012/07/19 | 1,708 | 1,708 | 1,661 | 1,662 | 430 |
| 2012/07/18 | 1,700 | 1,701 | 1,685 | 1,685 | 420 |
| 2012/07/17 | 1,710 | 1,710 | 1,663 | 1,709 | 190 |
| 2012/07/13 | 1,682 | 1,710 | 1,682 | 1,710 | 240 |
| 2012/07/12 | 1,693 | 1,704 | 1,680 | 1,685 | 180 |
| 2012/07/11 | 1,708 | 1,715 | 1,688 | 1,692 | 270 |
| 2012/07/10 | 1,710 | 1,728 | 1,690 | 1,726 | 390 |
| 2012/07/09 | 1,750 | 1,750 | 1,701 | 1,728 | 420 |
| 2012/07/06 | 1,718 | 1,760 | 1,710 | 1,760 | 570 |
| 2012/07/05 | 1,727 | 1,727 | 1,700 | 1,717 | 470 |
| 2012/07/04 | 1,707 | 1,729 | 1,690 | 1,728 | 1,810 |
| 2012/07/03 | 1,722 | 1,761 | 1,700 | 1,700 | 440 |
| 2012/07/02 | 1,721 | 1,755 | 1,720 | 1,755 | 700 |
| 2012/06/29 | 1,701 | 1,750 | 1,681 | 1,750 | 480 |
| 2012/06/28 | 1,774 | 1,774 | 1,735 | 1,735 | 140 |
| 2012/06/27 | 1,796 | 1,796 | 1,718 | 1,785 | 80 |
| 2012/06/26 | 1,712 | 1,732 | 1,662 | 1,732 | 850 |
| 2012/06/25 | 1,821 | 1,821 | 1,714 | 1,742 | 740 |
| 2012/06/22 | 1,695 | 1,770 | 1,694 | 1,721 | 640 |
| 2012/06/21 | 1,745 | 1,749 | 1,666 | 1,694 | 680 |
| 2012/06/20 | 1,612 | 2,045 | 1,611 | 1,760 | 5,680 |
| 2012/06/19 | 1,640 | 1,655 | 1,611 | 1,645 | 490 |
| 2012/06/18 | 1,650 | 1,655 | 1,602 | 1,655 | 980 |
| 2012/06/15 | 1,659 | 1,659 | 1,650 | 1,650 | 30 |
| 2012/06/14 | 1,640 | 1,670 | 1,600 | 1,670 | 60 |
| 2012/06/13 | 1,599 | 1,670 | 1,561 | 1,670 | 650 |
| 2012/06/12 | 1,595 | 1,599 | 1,595 | 1,599 | 100 |
| 2012/06/11 | 1,590 | 1,600 | 1,529 | 1,600 | 750 |
| 2012/06/08 | 1,542 | 1,590 | 1,542 | 1,590 | 250 |
| 2012/06/07 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2012/06/06 | 1,502 | 1,580 | 1,502 | 1,558 | 320 |
| 2012/06/05 | 1,498 | 1,548 | 1,498 | 1,548 | 270 |
| 2012/06/04 | 1,521 | 1,560 | 1,399 | 1,560 | 2,130 |
| 2012/06/01 | 1,560 | 1,590 | 1,552 | 1,563 | 120 |
| 2012/05/31 | 1,560 | 1,600 | 1,560 | 1,600 | 140 |
| 2012/05/30 | 1,570 | 1,616 | 1,560 | 1,580 | 450 |
| 2012/05/29 | 1,611 | 1,611 | 1,590 | 1,603 | 240 |
| 2012/05/28 | 1,650 | 1,660 | 1,601 | 1,601 | 150 |
| 2012/05/25 | 1,660 | 1,660 | 1,653 | 1,655 | 410 |
| 2012/05/24 | 1,631 | 1,631 | 1,562 | 1,610 | 110 |
| 2012/05/23 | 1,581 | 1,640 | 1,580 | 1,631 | 500 |
| 2012/05/22 | 1,590 | 1,640 | 1,552 | 1,640 | 190 |
| 2012/05/21 | 1,560 | 1,560 | 1,560 | 1,560 | 30 |
| 2012/05/18 | 1,611 | 1,612 | 1,531 | 1,560 | 360 |
| 2012/05/17 | 1,570 | 1,613 | 1,510 | 1,613 | 580 |
| 2012/05/16 | 1,500 | 1,576 | 1,500 | 1,570 | 710 |
| 2012/05/15 | 1,594 | 1,594 | 1,530 | 1,567 | 770 |
| 2012/05/14 | 1,570 | 1,598 | 1,560 | 1,592 | 680 |
| 2012/05/11 | 1,630 | 1,678 | 1,600 | 1,601 | 550 |
| 2012/05/10 | 1,660 | 1,670 | 1,570 | 1,631 | 1,170 |
| 2012/05/09 | 1,600 | 1,660 | 1,520 | 1,660 | 1,780 |
| 2012/05/08 | 1,650 | 1,675 | 1,650 | 1,660 | 270 |
| 2012/05/07 | 1,688 | 1,688 | 1,650 | 1,688 | 690 |
| 2012/05/02 | 1,700 | 1,700 | 1,688 | 1,688 | 680 |
| 2012/05/01 | 1,720 | 1,721 | 1,701 | 1,718 | 2,150 |
| 2012/04/27 | 1,685 | 1,707 | 1,673 | 1,707 | 710 |
| 2012/04/26 | 1,700 | 1,708 | 1,676 | 1,685 | 2,320 |
| 2012/04/25 | 1,709 | 1,709 | 1,682 | 1,703 | 500 |
| 2012/04/24 | 1,690 | 1,690 | 1,678 | 1,690 | 200 |
| 2012/04/23 | 1,688 | 1,700 | 1,680 | 1,681 | 180 |
| 2012/04/20 | 1,699 | 1,699 | 1,699 | 1,699 | 30 |
| 2012/04/19 | 1,690 | 1,695 | 1,685 | 1,685 | 280 |
| 2012/04/18 | 1,669 | 1,695 | 1,660 | 1,685 | 370 |
| 2012/04/17 | 1,700 | 1,700 | 1,677 | 1,677 | 190 |
| 2012/04/16 | 1,675 | 1,700 | 1,675 | 1,700 | 40 |
| 2012/04/13 | 1,680 | 1,700 | 1,670 | 1,700 | 630 |
| 2012/04/12 | 1,660 | 1,695 | 1,660 | 1,674 | 280 |
| 2012/04/11 | 1,665 | 1,697 | 1,661 | 1,688 | 470 |
| 2012/04/10 | 1,701 | 1,701 | 1,663 | 1,672 | 310 |
| 2012/04/09 | 1,690 | 1,708 | 1,651 | 1,708 | 780 |
| 2012/04/06 | 1,706 | 1,710 | 1,690 | 1,694 | 330 |
| 2012/04/05 | 1,696 | 1,707 | 1,695 | 1,705 | 170 |
| 2012/04/04 | 1,710 | 1,710 | 1,701 | 1,703 | 160 |
| 2012/04/03 | 1,704 | 1,710 | 1,704 | 1,707 | 510 |
| 2012/04/02 | 1,700 | 1,716 | 1,700 | 1,707 | 590 |
| 2012/03/30 | 1,701 | 1,720 | 1,699 | 1,716 | 700 |
| 2012/03/29 | 1,699 | 1,706 | 1,697 | 1,706 | 410 |
| 2012/03/28 | 1,715 | 1,715 | 1,699 | 1,699 | 220 |
| 2012/03/27 | 1,708 | 1,719 | 1,697 | 1,715 | 310 |
| 2012/03/26 | 1,715 | 1,715 | 1,701 | 1,705 | 320 |
| 2012/03/23 | 1,740 | 1,740 | 1,710 | 1,720 | 370 |
| 2012/03/22 | 1,706 | 1,730 | 1,704 | 1,710 | 470 |
| 2012/03/21 | 1,703 | 1,725 | 1,700 | 1,708 | 400 |
| 2012/03/19 | 1,713 | 1,729 | 1,705 | 1,706 | 400 |
| 2012/03/16 | 1,710 | 1,747 | 1,700 | 1,710 | 2,890 |
| 2012/03/15 | 1,698 | 1,750 | 1,698 | 1,721 | 1,330 |
| 2012/03/14 | 1,698 | 1,721 | 1,698 | 1,701 | 3,720 |
| 2012/03/13 | 1,669 | 1,700 | 1,669 | 1,675 | 370 |
| 2012/03/12 | 1,653 | 1,713 | 1,653 | 1,672 | 980 |
| 2012/03/09 | 1,650 | 1,680 | 1,639 | 1,680 | 1,360 |
| 2012/03/08 | 1,666 | 1,686 | 1,662 | 1,682 | 280 |
| 2012/03/07 | 1,651 | 1,670 | 1,640 | 1,670 | 710 |
| 2012/03/06 | 1,666 | 1,681 | 1,657 | 1,657 | 900 |
| 2012/03/05 | 1,670 | 1,700 | 1,665 | 1,679 | 770 |
| 2012/03/02 | 1,693 | 1,700 | 1,690 | 1,694 | 840 |
| 2012/03/01 | 1,711 | 1,711 | 1,692 | 1,693 | 120 |
| 2012/02/29 | 1,700 | 1,720 | 1,700 | 1,705 | 700 |
| 2012/02/28 | 1,710 | 1,711 | 1,700 | 1,706 | 830 |
| 2012/02/27 | 1,700 | 1,729 | 1,700 | 1,720 | 1,430 |
| 2012/02/24 | 1,743 | 1,743 | 1,723 | 1,731 | 570 |
| 2012/02/23 | 1,748 | 1,748 | 1,709 | 1,723 | 710 |
| 2012/02/22 | 1,730 | 1,734 | 1,709 | 1,725 | 320 |
| 2012/02/21 | 1,714 | 1,736 | 1,693 | 1,730 | 1,130 |
| 2012/02/20 | 1,750 | 1,750 | 1,650 | 1,747 | 1,780 |
| 2012/02/17 | 1,742 | 1,798 | 1,730 | 1,790 | 2,310 |
| 2012/02/16 | 1,785 | 1,785 | 1,700 | 1,782 | 2,090 |
| 2012/02/15 | 1,700 | 1,800 | 1,700 | 1,765 | 2,990 |
| 2012/02/14 | 1,618 | 1,700 | 1,521 | 1,661 | 2,100 |
| 2012/02/13 | 1,660 | 1,699 | 1,490 | 1,634 | 2,030 |
| 2012/02/10 | 1,700 | 1,720 | 1,660 | 1,673 | 920 |
| 2012/02/09 | 1,688 | 1,730 | 1,663 | 1,690 | 1,270 |
| 2012/02/08 | 1,675 | 1,750 | 1,675 | 1,718 | 1,060 |
| 2012/02/07 | 1,655 | 1,738 | 1,612 | 1,737 | 2,120 |
| 2012/02/06 | 1,550 | 1,710 | 1,550 | 1,710 | 6,040 |
| 2012/02/03 | 1,631 | 1,710 | 1,450 | 1,480 | 4,590 |
| 2012/02/02 | 1,694 | 1,720 | 1,550 | 1,660 | 5,200 |
| 2012/02/01 | 1,864 | 1,864 | 1,700 | 1,774 | 4,660 |
| 2012/01/31 | 2,030 | 2,030 | 1,801 | 1,885 | 26,340 |
| 2012/01/30 | 1,630 | 1,630 | 1,630 | 1,630 | 2,200 |
| 2012/01/27 | 1,330 | 1,330 | 1,296 | 1,330 | 1,150 |
| 2012/01/26 | 1,297 | 1,324 | 1,297 | 1,324 | 40 |
| 2012/01/25 | 1,319 | 1,320 | 1,271 | 1,320 | 700 |
| 2012/01/24 | 1,300 | 1,317 | 1,300 | 1,310 | 340 |
| 2012/01/23 | 1,270 | 1,310 | 1,270 | 1,310 | 660 |
| 2012/01/20 | 1,265 | 1,290 | 1,265 | 1,283 | 290 |
| 2012/01/19 | 1,273 | 1,298 | 1,266 | 1,266 | 660 |
| 2012/01/18 | 1,300 | 1,300 | 1,270 | 1,299 | 310 |
| 2012/01/17 | 1,261 | 1,300 | 1,261 | 1,300 | 360 |
| 2012/01/16 | 1,271 | 1,300 | 1,271 | 1,300 | 300 |
| 2012/01/13 | 1,312 | 1,360 | 1,300 | 1,304 | 270 |
| 2012/01/12 | 1,300 | 1,360 | 1,291 | 1,360 | 320 |
| 2012/01/11 | 1,320 | 1,335 | 1,320 | 1,330 | 100 |
| 2012/01/10 | 1,365 | 1,365 | 1,345 | 1,350 | 360 |
| 2012/01/06 | 1,380 | 1,400 | 1,351 | 1,370 | 340 |
| 2012/01/05 | 1,270 | 1,380 | 1,270 | 1,380 | 1,480 |
| 2012/01/04 | 1,220 | 1,310 | 1,220 | 1,292 | 520 |