4840 (株)トライアイズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,462	1,478	1,398	1,450	4,060	145
2010-12-29	1,575	1,600	1,390	1,440	14,900	144
2010-12-28	1,701	1,701	1,520	1,555	4,750	155.50
2010-12-27	1,870	1,870	1,650	1,710	5,810	171
2010-12-24	1,920	2,030	1,850	1,950	5,040	195
2010-12-22	1,850	2,150	1,850	1,990	15,280	199
2010-12-21	1,831	1,850	1,790	1,850	6,800	185
2010-12-20	1,850	1,880	1,673	1,840	7,140	184
2010-12-17	1,621	1,850	1,602	1,800	10,490	180
2010-12-16	1,950	1,950	1,700	1,765	14,920	176.50
2010-12-15	1,600	1,970	1,600	1,960	31,000	196
2010-12-14	1,490	1,575	1,490	1,570	10,260	157
2010-12-13	1,432	1,480	1,382	1,475	13,480	147.50
2010-12-10	1,315	1,374	1,283	1,374	5,260	137.40
2010-12-09	1,220	1,339	1,220	1,261	5,380	126.10
2010-12-08	1,230	1,247	1,202	1,247	2,260	124.70
2010-12-07	1,150	1,230	1,145	1,230	3,160	123
2010-12-06	1,245	1,245	1,141	1,200	3,610	120
2010-12-03	1,200	1,239	1,195	1,211	6,620	121.10
2010-12-02	1,190	1,234	1,170	1,186	4,410	118.60
2010-12-01	1,111	1,186	1,111	1,186	4,140	118.60
2010-11-30	1,030	1,125	1,030	1,111	3,600	111.10
2010-11-29	995	1,030	992	1,020	2,680	102
2010-11-26	960	995	960	995	1,560	99.50
2010-11-25	975	978	930	960	2,520	96
2010-11-24	930	980	928	960	2,790	96
2010-11-22	935	935	900	930	3,020	93
2010-11-19	938	949	915	935	1,340	93.50
2010-11-18	875	950	875	938	3,240	93.80
2010-11-17	780	944	780	895	6,590	89.50
2010-11-16	819	820	794	794	230	79.40
2010-11-15	780	820	766	800	660	80
2010-11-12	760	780	751	780	1,160	78
2010-11-11	760	768	755	768	940	76.80
2010-11-10	749	760	743	760	800	76
2010-11-09	753	775	743	749	760	74.90
2010-11-08	780	780	749	768	780	76.80
2010-11-05	725	750	720	750	2,250	75
2010-11-04	744	744	716	725	2,340	72.50
2010-11-02	838	838	690	752	5,860	75.20
2010-11-01	821	845	820	840	280	84
2010-10-29	841	850	830	831	540	83.10
2010-10-28	838	880	838	860	170	86
2010-10-27	845	874	830	868	350	86.80
2010-10-26	850	880	850	855	420	85.50
2010-10-25	899	899	850	880	650	88
2010-10-22	860	870	845	852	420	85.20
2010-10-21	858	885	855	855	220	85.50
2010-10-20	870	900	822	900	1,270	90
2010-10-19	866	900	866	900	50	90
2010-10-18	900	900	840	900	810	90
2010-10-15	899	900	893	896	890	89.60
2010-10-14	910	910	900	906	230	90.60
2010-10-13	910	910	900	900	490	90
2010-10-12	915	920	910	910	630	91
2010-10-08	980	980	932	935	1,090	93.50
2010-10-07	910	920	905	908	310	90.80
2010-10-06	891	942	891	910	500	91
2010-10-05	958	958	857	900	1,790	90
2010-10-04	942	950	942	942	470	94.20
2010-10-01	960	987	951	987	610	98.70
2010-09-30	971	996	962	996	170	99.60
2010-09-29	934	981	933	980	500	98
2010-09-28	990	990	979	979	100	97.90
2010-09-27	999	999	950	956	380	95.60
2010-09-24	1,010	1,010	980	1,000	450	100
2010-09-22	966	975	955	966	770	96.60
2010-09-21	993	993	985	991	900	99.10
2010-09-17	980	1,000	960	995	1,520	99.50
2010-09-16	983	1,000	970	1,000	760	100
2010-09-15	1,000	1,033	990	998	720	99.80
2010-09-14	1,039	1,066	1,000	1,000	720	100
2010-09-13	1,088	1,088	1,036	1,039	640	103.90
2010-09-10	1,033	1,080	1,033	1,042	290	104.20
2010-09-09	1,052	1,052	1,015	1,030	380	103
2010-09-08	1,050	1,060	1,050	1,060	180	106
2010-09-07	1,050	1,080	1,050	1,080	270	108
2010-09-06	1,050	1,050	1,047	1,050	90	105
2010-09-03	1,060	1,061	1,060	1,060	250	106
2010-09-02	1,049	1,086	1,049	1,061	110	106.10
2010-09-01	1,096	1,096	1,050	1,095	190	109.50
2010-08-31	1,051	1,092	1,046	1,092	110	109.20
2010-08-30	1,046	1,099	1,046	1,051	120	105.10
2010-08-27	1,055	1,072	1,050	1,055	180	105.50
2010-08-26	1,100	1,100	1,096	1,100	1,920	110
2010-08-25	1,100	1,100	1,096	1,096	1,370	109.60
2010-08-24	1,052	1,114	1,047	1,100	1,740	110
2010-08-23	1,115	1,120	1,115	1,120	960	112
2010-08-20	1,105	1,115	1,105	1,115	250	111.50
2010-08-19	1,100	1,100	1,095	1,100	1,340	110
2010-08-18	1,099	1,100	1,097	1,100	1,210	110
2010-08-17	1,035	1,099	1,035	1,099	640	109.90
2010-08-16	1,109	1,127	1,040	1,045	1,460	104.50
2010-08-13	1,094	1,109	1,094	1,109	1,040	110.90
2010-08-12	1,100	1,100	1,050	1,094	1,460	109.40
2010-08-11	1,100	1,109	1,070	1,105	1,910	110.50
2010-08-10	1,100	1,130	1,050	1,105	1,490	110.50
2010-08-09	1,100	1,105	1,100	1,100	1,430	110
2010-08-06	1,013	1,110	1,013	1,110	1,510	111
2010-08-05	1,090	1,120	1,090	1,120	1,700	112
2010-08-04	1,069	1,090	1,060	1,090	1,160	109
2010-08-03	1,055	1,070	1,055	1,069	560	106.90
2010-08-02	1,054	1,055	1,054	1,055	230	105.50
2010-07-30	1,044	1,087	1,044	1,053	280	105.30
2010-07-29	994	1,085	994	1,085	2,680	108.50
2010-07-28	1,010	1,040	990	1,024	1,430	102.40
2010-07-27	945	1,000	945	1,000	2,500	100
2010-07-26	967	967	936	957	160	95.70
2010-07-23	1,000	1,000	951	967	430	96.70
2010-07-22	940	956	940	941	600	94.10
2010-07-21	945	958	924	958	1,690	95.80
2010-07-20	947	947	920	947	2,270	94.70
2010-07-16	940	961	920	950	540	95
2010-07-15	969	969	930	950	490	95
2010-07-14	990	990	969	969	250	96.90
2010-07-13	940	968	940	968	480	96.80
2010-07-12	990	990	951	951	270	95.10
2010-07-09	926	980	926	970	260	97
2010-07-08	938	950	926	950	530	95
2010-07-07	970	970	930	930	1,300	93
2010-07-06	950	950	926	940	640	94
2010-07-05	930	947	925	932	2,030	93.20
2010-07-02	964	1,000	961	980	330	98
2010-07-01	975	984	950	979	550	97.90
2010-06-30	977	990	960	960	640	96
2010-06-29	1,020	1,020	977	992	2,340	99.20
2010-06-28	1,120	1,120	1,010	1,077	1,460	107.70
2010-06-25	1,140	1,140	1,100	1,130	390	113
2010-06-24	1,130	1,130	1,027	1,125	400	112.50
2010-06-23	1,126	1,130	1,100	1,130	2,320	113
2010-06-22	1,080	1,125	1,067	1,125	1,920	112.50
2010-06-21	1,051	1,080	1,045	1,080	2,210	108
2010-06-18	990	1,075	967	1,075	3,500	107.50
2010-06-17	970	976	970	976	1,370	97.60
2010-06-16	951	970	951	966	1,980	96.60
2010-06-15	950	951	945	951	610	95.10
2010-06-14	955	970	946	950	1,230	95
2010-06-11	950	970	940	969	940	96.90
2010-06-10	950	970	925	968	2,580	96.80
2010-06-09	970	986	941	979	1,460	97.90
2010-06-08	977	998	935	980	1,970	98
2010-06-07	957	990	957	979	2,470	97.90
2010-06-04	997	1,013	967	1,002	1,440	100.20
2010-06-03	1,001	1,010	1,000	1,009	2,110	100.90
2010-06-02	990	1,009	980	1,001	3,280	100.10
2010-06-01	979	1,010	962	1,001	9,450	100.10
2010-05-31	1,110	1,110	1,040	1,054	990	105.40
2010-05-28	1,098	1,100	1,080	1,090	910	109
2010-05-27	1,044	1,050	1,030	1,050	580	105
2010-05-26	1,100	1,100	1,045	1,047	720	104.70
2010-05-25	1,140	1,140	1,044	1,044	1,190	104.40
2010-05-24	1,021	1,064	1,021	1,064	230	106.40
2010-05-21	1,060	1,077	1,007	1,007	2,070	100.70
2010-05-20	1,067	1,105	1,060	1,088	850	108.80
2010-05-19	1,085	1,115	1,060	1,096	2,570	109.60
2010-05-18	1,119	1,133	1,090	1,090	2,870	109
2010-05-17	1,156	1,173	1,120	1,121	1,750	112.10
2010-05-14	1,211	1,220	1,155	1,156	4,820	115.60
2010-05-13	1,200	1,241	1,200	1,210	2,370	121
2010-05-12	1,265	1,270	1,240	1,240	700	124
2010-05-11	1,275	1,277	1,241	1,270	3,090	127
2010-05-10	1,209	1,261	1,201	1,245	1,080	124.50
2010-05-07	1,177	1,239	1,177	1,239	6,070	123.90
2010-05-06	1,380	1,380	1,280	1,300	4,790	130
2010-04-30	1,525	1,525	1,440	1,440	2,770	144
2010-04-28	1,390	1,440	1,361	1,440	4,120	144
2010-04-27	1,485	1,495	1,400	1,444	5,280	144.40
2010-04-26	1,399	1,475	1,399	1,474	6,300	147.40
2010-04-23	1,350	1,390	1,330	1,389	4,870	138.90
2010-04-22	1,360	1,370	1,271	1,308	2,190	130.80
2010-04-21	1,300	1,317	1,255	1,300	3,260	130
2010-04-20	1,261	1,388	1,260	1,272	7,930	127.20
2010-04-19	1,240	1,264	1,230	1,235	6,210	123.50
2010-04-16	1,290	1,301	1,288	1,289	3,320	128.90
2010-04-15	1,255	1,289	1,255	1,273	4,260	127.30
2010-04-14	1,250	1,255	1,225	1,250	5,660	125
2010-04-13	1,250	1,250	1,225	1,230	3,210	123
2010-04-12	1,205	1,265	1,202	1,255	4,430	125.50
2010-04-09	1,200	1,210	1,190	1,210	1,710	121
2010-04-08	1,210	1,210	1,186	1,202	2,000	120.20
2010-04-07	1,200	1,215	1,200	1,210	700	121
2010-04-06	1,220	1,225	1,200	1,203	1,690	120.30
2010-04-05	1,220	1,235	1,215	1,218	1,240	121.80
2010-04-02	1,230	1,230	1,213	1,220	1,410	122
2010-04-01	1,221	1,230	1,220	1,226	740	122.60
2010-03-31	1,247	1,249	1,218	1,240	1,250	124
2010-03-30	1,226	1,241	1,212	1,234	2,160	123.40
2010-03-29	1,270	1,270	1,220	1,244	2,640	124.40
2010-03-26	1,250	1,280	1,235	1,277	1,750	127.70
2010-03-25	1,245	1,245	1,218	1,244	660	124.40
2010-03-24	1,244	1,250	1,206	1,215	1,370	121.50
2010-03-23	1,236	1,249	1,201	1,248	2,280	124.80
2010-03-19	1,279	1,298	1,249	1,249	1,000	124.90
2010-03-18	1,251	1,270	1,244	1,270	760	127
2010-03-17	1,269	1,269	1,250	1,268	810	126.80
2010-03-16	1,278	1,278	1,230	1,270	760	127
2010-03-15	1,240	1,299	1,226	1,248	1,530	124.80
2010-03-12	1,254	1,254	1,211	1,235	590	123.50
2010-03-11	1,220	1,234	1,190	1,234	470	123.40
2010-03-10	1,255	1,255	1,190	1,215	3,650	121.50
2010-03-09	1,277	1,299	1,255	1,255	710	125.50
2010-03-08	1,300	1,300	1,252	1,276	2,090	127.60
2010-03-05	1,296	1,333	1,295	1,320	870	132
2010-03-04	1,330	1,331	1,285	1,303	890	130.30
2010-03-03	1,385	1,385	1,331	1,338	600	133.80
2010-03-02	1,398	1,425	1,350	1,385	3,570	138.50
2010-03-01	1,390	1,392	1,370	1,385	2,210	138.50
2010-02-26	1,404	1,404	1,362	1,375	2,530	137.50
2010-02-25	1,289	1,425	1,289	1,410	5,390	141
2010-02-24	1,297	1,297	1,282	1,289	2,240	128.90
2010-02-23	1,330	1,330	1,280	1,300	3,590	130
2010-02-22	1,350	1,350	1,300	1,330	2,790	133
2010-02-19	1,378	1,420	1,353	1,353	2,360	135.30
2010-02-18	1,394	1,400	1,310	1,385	5,310	138.50
2010-02-17	1,260	1,399	1,225	1,394	8,670	139.40
2010-02-16	1,188	1,268	1,160	1,247	5,160	124.70
2010-02-15	1,101	1,185	1,080	1,170	1,520	117
2010-02-12	1,120	1,140	1,120	1,140	430	114
2010-02-10	1,099	1,119	1,080	1,119	250	111.90
2010-02-09	1,070	1,114	1,070	1,099	370	109.90
2010-02-08	1,051	1,100	1,050	1,100	880	110
2010-02-05	1,100	1,100	1,054	1,071	760	107.10
2010-02-04	1,110	1,130	1,072	1,118	2,010	111.80
2010-02-03	1,140	1,140	1,106	1,111	520	111.10
2010-02-02	1,103	1,144	1,103	1,125	770	112.50
2010-02-01	1,200	1,200	1,101	1,104	1,370	110.40
2010-01-29	1,260	1,280	1,164	1,227	3,900	122.70
2010-01-28	1,170	1,244	1,167	1,244	4,180	124.40
2010-01-27	1,115	1,160	1,091	1,155	2,320	115.50
2010-01-26	1,115	1,115	1,087	1,095	720	109.50
2010-01-25	1,118	1,133	1,110	1,116	650	111.60
2010-01-22	1,082	1,119	1,080	1,084	2,650	108.40
2010-01-21	1,086	1,108	1,085	1,086	510	108.60
2010-01-20	1,086	1,109	1,086	1,109	650	110.90
2010-01-19	1,102	1,124	1,083	1,086	720	108.60
2010-01-18	1,100	1,123	1,080	1,112	840	111.20
2010-01-15	1,100	1,133	1,085	1,088	1,410	108.80
2010-01-14	1,130	1,140	1,100	1,101	1,550	110.10
2010-01-13	1,168	1,168	1,140	1,140	900	114
2010-01-12	1,151	1,169	1,150	1,169	3,650	116.90
2010-01-08	1,150	1,170	1,140	1,150	1,640	115
2010-01-07	1,144	1,177	1,138	1,145	1,690	114.50
2010-01-06	1,190	1,190	1,151	1,156	1,170	115.60
2010-01-05	1,217	1,225	1,177	1,190	2,910	119
2010-01-04	1,202	1,248	1,185	1,217	2,090	121.70

分割・併合履歴： [2013-06-26]1株→10株 [2004-04-26]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4840 (株)トライアイズ の時系列データ [2010年度]

4840 (株)トライアイズの時系列データ [2010年度]