4840 (株)トライアイズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 254,000 | 254,000 | 254,000 | 254,000 | 10 | 2,540 |
| 2001-12-27 | 270,000 | 295,000 | 270,000 | 290,000 | 22 | 2,900 |
| 2001-12-26 | 238,000 | 261,000 | 237,000 | 257,000 | 16 | 2,570 |
| 2001-12-25 | 220,000 | 228,000 | 206,000 | 228,000 | 25 | 2,280 |
| 2001-12-21 | 210,000 | 210,000 | 200,000 | 200,000 | 6 | 2,000 |
| 2001-12-20 | 200,000 | 210,000 | 200,000 | 210,000 | 9 | 2,100 |
| 2001-12-19 | 199,000 | 204,000 | 186,000 | 186,000 | 8 | 1,860 |
| 2001-12-18 | 220,000 | 220,000 | 197,000 | 199,000 | 17 | 1,990 |
| 2001-12-17 | 196,000 | 209,000 | 196,000 | 198,000 | 20 | 1,980 |
| 2001-12-14 | 222,000 | 222,000 | 201,000 | 215,000 | 16 | 2,150 |
| 2001-12-13 | 230,000 | 231,000 | 228,000 | 229,000 | 4 | 2,290 |
| 2001-12-12 | 235,000 | 238,000 | 228,000 | 232,000 | 16 | 2,320 |
| 2001-12-11 | 232,000 | 238,000 | 232,000 | 238,000 | 11 | 2,380 |
| 2001-12-10 | 242,000 | 242,000 | 229,000 | 229,000 | 16 | 2,290 |
| 2001-12-07 | 244,000 | 244,000 | 238,000 | 243,000 | 19 | 2,430 |
| 2001-12-06 | 249,000 | 249,000 | 240,000 | 244,000 | 14 | 2,440 |
| 2001-12-05 | 250,000 | 253,000 | 249,000 | 249,000 | 13 | 2,490 |
| 2001-12-04 | 250,000 | 256,000 | 250,000 | 252,000 | 14 | 2,520 |
| 2001-12-03 | 254,000 | 256,000 | 251,000 | 251,000 | 13 | 2,510 |
| 2001-11-30 | 258,000 | 258,000 | 255,000 | 255,000 | 4 | 2,550 |
| 2001-11-29 | 254,000 | 258,000 | 250,000 | 258,000 | 7 | 2,580 |
| 2001-11-28 | 258,000 | 260,000 | 258,000 | 258,000 | 5 | 2,580 |
| 2001-11-27 | 271,000 | 275,000 | 260,000 | 260,000 | 17 | 2,600 |
| 2001-11-26 | 275,000 | 275,000 | 271,000 | 271,000 | 10 | 2,710 |
| 2001-11-22 | 272,000 | 275,000 | 270,000 | 270,000 | 8 | 2,700 |
| 2001-11-21 | 280,000 | 280,000 | 275,000 | 275,000 | 9 | 2,750 |
| 2001-11-20 | 285,000 | 289,000 | 280,000 | 282,000 | 12 | 2,820 |
| 2001-11-19 | 290,000 | 293,000 | 288,000 | 289,000 | 9 | 2,890 |
| 2001-11-16 | 284,000 | 289,000 | 276,000 | 289,000 | 9 | 2,890 |
| 2001-11-15 | 275,000 | 290,000 | 275,000 | 276,000 | 8 | 2,760 |
| 2001-11-14 | 289,000 | 290,000 | 280,000 | 280,000 | 11 | 2,800 |
| 2001-11-13 | 286,000 | 293,000 | 286,000 | 287,000 | 7 | 2,870 |
| 2001-11-12 | 290,000 | 298,000 | 285,000 | 285,000 | 14 | 2,850 |
| 2001-11-09 | 299,000 | 300,000 | 286,000 | 295,000 | 6 | 2,950 |
| 2001-11-08 | 311,000 | 315,000 | 270,000 | 295,000 | 19 | 2,950 |
| 2001-11-07 | 340,000 | 347,000 | 310,000 | 316,000 | 33 | 3,160 |
| 2001-11-06 | 323,000 | 325,000 | 303,000 | 325,000 | 45 | 3,250 |
| 2001-11-05 | 284,000 | 300,000 | 279,000 | 285,000 | 46 | 2,850 |
| 2001-11-02 | 249,000 | 270,000 | 240,000 | 268,000 | 116 | 2,680 |
| 2001-10-31 | 321,000 | 324,000 | 300,000 | 324,000 | 19 | 3,240 |
| 2001-10-30 | 336,000 | 340,000 | 328,000 | 331,000 | 20 | 3,310 |
| 2001-10-29 | 375,000 | 378,000 | 335,000 | 335,000 | 20 | 3,350 |
| 2001-10-26 | 355,000 | 365,000 | 350,000 | 360,000 | 40 | 3,600 |
| 2001-10-25 | 395,000 | 395,000 | 355,000 | 366,000 | 32 | 3,660 |
| 2001-10-24 | 390,000 | 410,000 | 385,000 | 395,000 | 23 | 3,950 |
| 2001-10-23 | 490,000 | 490,000 | 415,000 | 420,000 | 61 | 4,200 |
| 2001-10-22 | 465,000 | 465,000 | 460,000 | 465,000 | 60 | 4,650 |
| 2001-10-18 | 350,000 | 365,000 | 331,000 | 365,000 | 69 | 3,650 |
| 2001-10-17 | 281,000 | 315,000 | 281,000 | 315,000 | 19 | 3,150 |
| 2001-10-16 | 270,000 | 275,000 | 265,000 | 275,000 | 10 | 2,750 |
| 2001-10-15 | 261,000 | 270,000 | 260,000 | 270,000 | 7 | 2,700 |
| 2001-10-12 | 260,000 | 263,000 | 260,000 | 260,000 | 9 | 2,600 |
| 2001-10-11 | 269,000 | 269,000 | 251,000 | 255,000 | 13 | 2,550 |
| 2001-10-09 | 284,000 | 288,000 | 280,000 | 280,000 | 4 | 2,800 |
| 2001-10-05 | 288,000 | 288,000 | 280,000 | 282,000 | 10 | 2,820 |
| 2001-10-04 | 286,000 | 295,000 | 280,000 | 280,000 | 8 | 2,800 |
| 2001-10-03 | 260,000 | 284,000 | 260,000 | 284,000 | 8 | 2,840 |
| 2001-10-02 | 240,000 | 258,000 | 240,000 | 258,000 | 2 | 2,580 |
| 2001-10-01 | 231,000 | 231,000 | 230,000 | 230,000 | 4 | 2,300 |
| 2001-09-28 | 227,000 | 235,000 | 227,000 | 230,000 | 8 | 2,300 |
| 2001-09-27 | 235,000 | 236,000 | 235,000 | 235,000 | 6 | 2,350 |
| 2001-09-26 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 2,550 |
| 2001-09-25 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 2,600 |
| 2001-09-21 | 259,000 | 259,000 | 245,000 | 255,000 | 22 | 2,550 |
| 2001-09-20 | 250,000 | 270,000 | 250,000 | 270,000 | 8 | 2,700 |
| 2001-09-19 | 250,000 | 250,000 | 235,000 | 240,000 | 31 | 2,400 |
| 2001-09-18 | 270,000 | 270,000 | 235,000 | 235,000 | 23 | 2,350 |
| 2001-09-17 | 280,000 | 280,000 | 260,000 | 260,000 | 27 | 2,600 |
| 2001-09-14 | 305,000 | 310,000 | 300,000 | 310,000 | 8 | 3,100 |
| 2001-09-13 | 280,000 | 300,000 | 280,000 | 300,000 | 7 | 3,000 |
| 2001-09-12 | 300,000 | 300,000 | 290,000 | 290,000 | 10 | 2,900 |
| 2001-09-11 | 300,000 | 315,000 | 300,000 | 315,000 | 4 | 3,150 |
| 2001-09-10 | 300,000 | 300,000 | 290,000 | 290,000 | 3 | 2,900 |
| 2001-09-07 | 300,000 | 305,000 | 300,000 | 300,000 | 11 | 3,000 |
| 2001-09-06 | 331,000 | 331,000 | 305,000 | 310,000 | 7 | 3,100 |
| 2001-09-05 | 330,000 | 340,000 | 330,000 | 330,000 | 5 | 3,300 |
| 2001-09-04 | 334,000 | 334,000 | 320,000 | 320,000 | 4 | 3,200 |
| 2001-09-03 | 345,000 | 345,000 | 340,000 | 340,000 | 4 | 3,400 |
| 2001-08-31 | 330,000 | 350,000 | 330,000 | 349,000 | 15 | 3,490 |
| 2001-08-30 | 355,000 | 356,000 | 345,000 | 350,000 | 16 | 3,500 |
| 2001-08-29 | 395,000 | 395,000 | 395,000 | 395,000 | 2 | 3,950 |
| 2001-08-28 | 400,000 | 400,000 | 395,000 | 395,000 | 2 | 3,950 |
| 2001-08-27 | 390,000 | 405,000 | 390,000 | 405,000 | 10 | 4,050 |
| 2001-08-24 | 410,000 | 410,000 | 380,000 | 388,000 | 15 | 3,880 |
| 2001-08-23 | 440,000 | 440,000 | 429,000 | 440,000 | 5 | 4,400 |
| 2001-08-22 | 440,000 | 450,000 | 435,000 | 440,000 | 5 | 4,400 |
| 2001-08-21 | 470,000 | 470,000 | 430,000 | 440,000 | 13 | 4,400 |
| 2001-08-20 | 490,000 | 490,000 | 480,000 | 480,000 | 4 | 4,800 |
| 2001-08-17 | 498,000 | 498,000 | 493,000 | 493,000 | 2 | 4,930 |
| 2001-08-16 | 491,000 | 492,000 | 491,000 | 491,000 | 3 | 4,910 |
| 2001-08-15 | 545,000 | 545,000 | 480,000 | 490,000 | 13 | 4,900 |
| 2001-08-14 | 520,000 | 530,000 | 500,000 | 530,000 | 5 | 5,300 |
| 2001-08-13 | 520,000 | 520,000 | 505,000 | 505,000 | 2 | 5,050 |
| 2001-08-10 | 545,000 | 545,000 | 530,000 | 530,000 | 2 | 5,300 |
| 2001-08-09 | 540,000 | 540,000 | 540,000 | 540,000 | 1 | 5,400 |
| 2001-08-08 | 535,000 | 535,000 | 535,000 | 535,000 | 1 | 5,350 |
| 2001-08-07 | 556,000 | 556,000 | 525,000 | 525,000 | 3 | 5,250 |
| 2001-08-06 | 555,000 | 560,000 | 555,000 | 556,000 | 4 | 5,560 |
| 2001-08-03 | 520,000 | 600,000 | 520,000 | 563,000 | 13 | 5,630 |
| 2001-08-02 | 570,000 | 570,000 | 530,000 | 530,000 | 8 | 5,300 |
| 2001-08-01 | 580,000 | 580,000 | 560,000 | 560,000 | 8 | 5,600 |
| 2001-07-31 | 580,000 | 580,000 | 580,000 | 580,000 | 1 | 5,800 |
| 2001-07-30 | 615,000 | 620,000 | 600,000 | 600,000 | 5 | 6,000 |
| 2001-07-27 | 600,000 | 605,000 | 600,000 | 600,000 | 6 | 6,000 |
| 2001-07-26 | 590,000 | 600,000 | 590,000 | 590,000 | 5 | 5,900 |
| 2001-07-25 | 600,000 | 600,000 | 590,000 | 590,000 | 8 | 5,900 |
| 2001-07-24 | 620,000 | 620,000 | 600,000 | 600,000 | 5 | 6,000 |
| 2001-07-23 | 645,000 | 650,000 | 620,000 | 620,000 | 7 | 6,200 |
| 2001-07-19 | 646,000 | 646,000 | 620,000 | 620,000 | 11 | 6,200 |
| 2001-07-18 | 650,000 | 650,000 | 645,000 | 645,000 | 5 | 6,450 |
| 2001-07-17 | 729,000 | 729,000 | 680,000 | 680,000 | 6 | 6,800 |
| 2001-07-16 | 710,000 | 729,000 | 710,000 | 729,000 | 11 | 7,290 |
| 2001-07-13 | 650,000 | 660,000 | 650,000 | 660,000 | 12 | 6,600 |
| 2001-07-12 | 610,000 | 620,000 | 610,000 | 620,000 | 6 | 6,200 |
| 2001-07-11 | 601,000 | 601,000 | 600,000 | 600,000 | 7 | 6,000 |
| 2001-07-10 | 600,000 | 600,000 | 600,000 | 600,000 | 7 | 6,000 |
| 2001-07-09 | 650,000 | 650,000 | 580,000 | 580,000 | 12 | 5,800 |
| 2001-07-06 | 665,000 | 670,000 | 655,000 | 655,000 | 11 | 6,550 |
| 2001-07-05 | 680,000 | 680,000 | 670,000 | 670,000 | 6 | 6,700 |
| 2001-07-04 | 675,000 | 675,000 | 670,000 | 671,000 | 11 | 6,710 |
| 2001-07-03 | 689,000 | 689,000 | 675,000 | 675,000 | 6 | 6,750 |
| 2001-07-02 | 702,000 | 702,000 | 676,000 | 690,000 | 20 | 6,900 |
| 2001-06-29 | 724,000 | 724,000 | 690,000 | 700,000 | 21 | 7,000 |
| 2001-06-28 | 750,000 | 750,000 | 665,000 | 729,000 | 123 | 7,290 |
| 2001-06-27 | 730,000 | 780,000 | 730,000 | 765,000 | 17 | 7,650 |
| 2001-06-26 | 723,000 | 745,000 | 720,000 | 730,000 | 17 | 7,300 |
| 2001-06-25 | 740,000 | 740,000 | 700,000 | 703,000 | 25 | 7,030 |
| 2001-06-22 | 750,000 | 750,000 | 735,000 | 750,000 | 15 | 7,500 |
| 2001-06-21 | 791,000 | 791,000 | 750,000 | 750,000 | 20 | 7,500 |
| 2001-06-20 | 805,000 | 805,000 | 780,000 | 780,000 | 12 | 7,800 |
| 2001-06-19 | 840,000 | 840,000 | 800,000 | 800,000 | 10 | 8,000 |
| 2001-06-18 | 800,000 | 810,000 | 800,000 | 800,000 | 11 | 8,000 |
| 2001-06-15 | 770,000 | 771,000 | 770,000 | 770,000 | 9 | 7,700 |
| 2001-06-14 | 770,000 | 770,000 | 760,000 | 770,000 | 7 | 7,700 |
| 2001-06-13 | 760,000 | 770,000 | 760,000 | 770,000 | 5 | 7,700 |
| 2001-06-12 | 810,000 | 810,000 | 760,000 | 760,000 | 27 | 7,600 |
| 2001-06-11 | 795,000 | 799,000 | 790,000 | 799,000 | 7 | 7,990 |
| 2001-06-08 | 802,000 | 802,000 | 780,000 | 800,000 | 21 | 8,000 |
| 2001-06-07 | 800,000 | 800,000 | 800,000 | 800,000 | 18 | 8,000 |
| 2001-06-06 | 680,000 | 703,000 | 671,000 | 702,000 | 24 | 7,020 |
| 2001-06-05 | 670,000 | 670,000 | 650,000 | 660,000 | 10 | 6,600 |
| 2001-06-04 | 680,000 | 680,000 | 645,000 | 645,000 | 24 | 6,450 |
| 2001-06-01 | 691,000 | 691,000 | 666,000 | 670,000 | 9 | 6,700 |
| 2001-05-31 | 710,000 | 710,000 | 690,000 | 690,000 | 7 | 6,900 |
| 2001-05-30 | 760,000 | 760,000 | 710,000 | 720,000 | 11 | 7,200 |
| 2001-05-29 | 775,000 | 780,000 | 758,000 | 765,000 | 19 | 7,650 |
| 2001-05-28 | 780,000 | 784,000 | 780,000 | 780,000 | 10 | 7,800 |
| 2001-05-25 | 761,000 | 800,000 | 761,000 | 800,000 | 5 | 8,000 |
| 2001-05-24 | 795,000 | 800,000 | 760,000 | 761,000 | 22 | 7,610 |
| 2001-05-23 | 850,000 | 850,000 | 790,000 | 795,000 | 24 | 7,950 |
| 2001-05-22 | 851,000 | 851,000 | 838,000 | 850,000 | 13 | 8,500 |
| 2001-05-21 | 861,000 | 862,000 | 850,000 | 850,000 | 17 | 8,500 |
| 2001-05-18 | 850,000 | 910,000 | 850,000 | 850,000 | 59 | 8,500 |
| 2001-05-17 | 946,000 | 946,000 | 846,000 | 846,000 | 118 | 8,460 |
| 2001-05-16 | 970,000 | 971,000 | 945,000 | 946,000 | 18 | 9,460 |
| 2001-05-15 | 980,000 | 980,000 | 950,000 | 970,000 | 46 | 9,700 |
| 2001-05-14 | 1,010,000 | 1,010,000 | 980,000 | 980,000 | 14 | 9,800 |
| 2001-05-11 | 1,040,000 | 1,040,000 | 1,000,000 | 1,010,000 | 38 | 10,100 |
| 2001-05-10 | 1,050,000 | 1,050,000 | 1,000,000 | 1,040,000 | 36 | 10,400 |
| 2001-05-09 | 1,000,000 | 1,050,000 | 1,000,000 | 1,030,000 | 75 | 10,300 |
| 2001-05-08 | 980,000 | 1,000,000 | 945,000 | 990,000 | 68 | 9,900 |
| 2001-05-07 | 1,100,000 | 1,120,000 | 973,000 | 1,010,000 | 187 | 10,100 |
| 2001-05-02 | 1,070,000 | 1,170,000 | 1,050,000 | 1,080,000 | 414 | 10,800 |
| 2001-05-01 | 1,050,000 | 1,080,000 | 999,000 | 1,080,000 | 331 | 10,800 |
| 2001-04-27 | 976,000 | 976,000 | 975,000 | 976,000 | 180 | 9,760 |
| 2001-04-26 | 950,000 | 950,000 | 850,000 | 876,000 | 998 | 8,760 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
