1. HOME >
  2. 株価時系列 >
  3. 4840 >
  4. 2011年

4840 (株)トライアイズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3001,3181,2551,280330128
2011-12-291,2531,3501,2531,305530130.50
2011-12-281,2501,2581,2421,242620124.20
2011-12-271,2121,2481,2121,2251,440122.50
2011-12-261,3011,3051,2801,281730128.10
2011-12-221,3021,3101,3011,302600130.20
2011-12-211,3051,3251,3021,302970130.20
2011-12-201,3001,3051,3001,3051,060130.50
2011-12-191,3001,3201,3001,3011,260130.10
2011-12-161,2811,3211,2801,321430132.10
2011-12-151,2901,3331,2901,333470133.30
2011-12-141,3001,3111,2951,298640129.80
2011-12-131,3021,3401,3021,311310131.10
2011-12-121,3131,3251,3041,304510130.40
2011-12-091,3551,3751,3151,364960136.40
2011-12-081,3201,3761,3091,376140137.60
2011-12-071,3011,3731,3011,37380137.30
2011-12-061,3581,3581,2771,342560134.20
2011-12-051,3901,3901,3211,388420138.80
2011-12-021,2861,4001,2861,3701,130137
2011-12-011,3001,3161,2621,282130128.20
2011-11-301,2881,3181,2881,291220129.10
2011-11-291,3011,3401,2521,297360129.70
2011-11-281,2651,3501,2411,350160135
2011-11-251,3751,3751,2401,270510127
2011-11-241,2901,3201,2331,260110126
2011-11-221,2301,3301,2301,330350133
2011-11-211,2981,2981,2551,285290128.50
2011-11-181,3401,3401,2751,275330127.50
2011-11-171,3111,3291,2981,301680130.10
2011-11-161,3501,3601,3151,315280131.50
2011-11-151,3061,3401,3061,340350134
2011-11-141,3901,3901,3211,321420132.10
2011-11-111,3221,4201,3221,420110142
2011-11-101,3861,3861,3021,3651,940136.50
2011-11-091,3201,3971,3151,397290139.70
2011-11-081,4301,4301,3501,350700135
2011-11-071,4001,4001,3811,400690140
2011-11-041,4081,4661,4011,431860143.10
2011-11-021,4671,4761,3601,4671,020146.70
2011-11-011,5041,5101,4501,4521,010145.20
2011-10-311,5101,5301,4501,5282,180152.80
2011-10-281,7401,7901,7001,7901,230179
2011-10-271,6601,7401,6501,720770172
2011-10-261,6021,7001,5601,660780166
2011-10-251,7001,7001,6221,6221,270162.20
2011-10-241,7701,7701,6461,6711,730167.10
2011-10-211,5001,5751,5001,5751,170157.50
2011-10-201,4771,5001,4501,4501,050145
2011-10-191,4791,4791,4311,477380147.70
2011-10-181,4761,4801,4201,452330145.20
2011-10-171,3601,4801,3601,4801,180148
2011-10-141,3491,3951,3321,360600136
2011-10-131,3201,3691,3121,322580132.20
2011-10-121,3121,3201,3121,32090132
2011-10-111,3111,3311,3111,313120131.30
2011-10-071,3151,3451,3141,345180134.50
2011-10-061,3201,3301,3201,330150133
2011-10-051,3201,3401,2961,2961,400129.60
2011-10-041,3601,3601,3151,350410135
2011-10-031,3701,4051,3601,360440136
2011-09-301,3161,4101,3161,400470140
2011-09-291,3281,3401,3281,34070134
2011-09-281,3281,3281,3251,328130132.80
2011-09-271,3601,3601,3121,321440132.10
2011-09-261,3801,3801,3061,350710135
2011-09-221,4001,4101,3511,410590141
2011-09-211,4001,4011,3601,3601,280136
2011-09-201,4201,4201,4011,402520140.20
2011-09-161,4201,4201,4101,415160141.50
2011-09-151,4501,4501,4201,420280142
2011-09-141,4251,4251,3961,396540139.60
2011-09-131,5001,5181,4301,455450145.50
2011-09-121,5071,5201,4501,455820145.50
2011-09-091,4201,5001,4201,500140150
2011-09-081,4351,4751,3911,475750147.50
2011-09-071,4001,4751,4001,475630147.50
2011-09-061,4251,4591,4001,4311,100143.10
2011-09-051,5081,5081,4051,4211,020142.10
2011-09-021,5001,5301,4901,510960151
2011-09-011,5131,5301,5021,506800150.60
2011-08-311,5501,5501,5081,5201,020152
2011-08-301,5461,5701,5201,559520155.90
2011-08-291,5201,5391,5201,539360153.90
2011-08-261,5101,5801,5031,5801,160158
2011-08-251,5811,5811,5031,550440155
2011-08-241,5251,5411,5001,541270154.10
2011-08-231,5001,5651,5001,565330156.50
2011-08-221,5521,5751,5001,504870150.40
2011-08-191,6021,6101,5061,575710157.50
2011-08-181,6851,6851,6211,669410166.90
2011-08-171,6491,6841,6221,626630162.60
2011-08-161,6211,6891,6211,626700162.60
2011-08-151,7981,7981,6201,7001,360170
2011-08-121,7251,7251,6011,6011,270160.10
2011-08-111,5481,7001,4911,7001,890170
2011-08-101,5271,5801,5271,580110158
2011-08-091,4411,5241,3801,5241,450152.40
2011-08-081,5631,6001,4851,510660151
2011-08-051,5971,5991,5201,598440159.80
2011-08-041,6101,6101,5811,600230160
2011-08-031,6011,6381,5801,638440163.80
2011-08-021,5951,6501,5951,635370163.50
2011-08-011,7101,7101,6151,675940167.50
2011-07-291,5661,6001,5661,568340156.80
2011-07-281,5601,5801,5601,566380156.60
2011-07-271,6001,6001,5681,568160156.80
2011-07-261,5511,6001,5511,5701,080157
2011-07-251,6361,6361,6111,6201,250162
2011-07-221,6411,6411,6391,639420163.90
2011-07-211,6531,6701,6381,638670163.80
2011-07-201,6391,6801,6391,680220168
2011-07-191,6941,6941,6391,670120167
2011-07-151,6351,6991,6311,674640167.40
2011-07-141,7511,7511,6501,660810166
2011-07-131,6161,6501,6161,631120163.10
2011-07-121,6441,6441,6101,611230161.10
2011-07-111,6301,6451,6201,625340162.50
2011-07-081,6301,6351,6201,6301,340163
2011-07-071,6451,6561,6311,6451,300164.50
2011-07-061,6321,6691,6321,660280166
2011-07-051,6431,6561,6301,656520165.60
2011-07-041,6321,6941,6311,656970165.60
2011-07-011,6991,7051,6531,653250165.30
2011-06-301,6711,6791,6711,67240167.20
2011-06-291,6601,7051,6511,677470167.70
2011-06-281,7001,7001,6521,660190166
2011-06-271,7201,7201,6701,7103,400171
2011-06-241,8231,8251,7401,771370177.10
2011-06-231,7601,8251,7501,8243,010182.40
2011-06-221,6491,7701,6491,7702,690177
2011-06-211,5901,6251,5711,625420162.50
2011-06-201,5901,6461,5611,627390162.70
2011-06-171,5911,6201,5911,600380160
2011-06-161,6101,6101,6001,600420160
2011-06-151,6111,6281,6001,600380160
2011-06-141,6491,6501,5821,649360164.90
2011-06-131,5901,6391,5551,639450163.90
2011-06-101,6491,6491,6061,610340161
2011-06-091,6011,6411,6011,601190160.10
2011-06-081,6001,6481,5771,646220164.60
2011-06-071,5761,6001,5761,600250160
2011-06-061,6131,6171,5611,615770161.50
2011-06-031,6201,6751,6201,675360167.50
2011-06-021,6111,6221,6111,620340162
2011-06-011,6601,6951,6201,695820169.50
2011-05-311,5831,7001,5831,7001,050170
2011-05-301,5831,5901,5601,583660158.30
2011-05-271,5801,5841,5801,583410158.30
2011-05-261,6301,6301,5811,58180158.10
2011-05-251,5991,6101,5801,580340158
2011-05-241,5951,5951,5701,575370157.50
2011-05-231,5501,6651,4821,665900166.50
2011-05-201,6301,6701,6241,630160163
2011-05-191,6951,7101,6751,675320167.50
2011-05-181,7701,7701,7011,7301,000173
2011-05-171,7001,7601,7001,7601,690176
2011-05-161,7101,7101,6851,700930170
2011-05-131,6901,7051,6661,666940166.60
2011-05-121,6311,6921,6311,680510168
2011-05-111,6901,7401,6301,6311,130163.10
2011-05-101,6611,6801,6301,680940168
2011-05-091,6391,6651,6391,660690166
2011-05-061,6501,6601,5801,6391,590163.90
2011-05-021,6501,6501,5691,650680165
2011-04-281,5991,6001,5991,600100160
2011-04-271,5901,5951,5501,561460156.10
2011-04-261,5701,5791,5521,552340155.20
2011-04-251,5611,5611,5551,555620155.50
2011-04-221,5321,5781,5321,578140157.80
2011-04-211,5621,5671,5601,565660156.50
2011-04-201,5851,5951,5541,560230156
2011-04-191,5501,5821,5181,5801,110158
2011-04-181,6301,6301,5111,568690156.80
2011-04-151,6001,6501,5851,650270165
2011-04-141,5601,6501,5601,650470165
2011-04-131,5611,6001,5611,567330156.70
2011-04-121,5951,6491,5601,600140160
2011-04-111,5551,6001,5551,593370159.30
2011-04-081,5811,6201,5601,595680159.50
2011-04-071,6401,6401,5571,620190162
2011-04-061,6001,6101,5551,610610161
2011-04-051,7301,7401,5611,5891,290158.90
2011-04-041,7501,7501,6871,740550174
2011-04-011,7991,7991,7201,750460175
2011-03-311,8001,8001,6501,788520178.80
2011-03-301,7491,7701,6901,7701,260177
2011-03-291,5801,6501,5601,630520163
2011-03-281,8001,8001,6151,680650168
2011-03-251,8501,8601,7021,7111,690171.10
2011-03-241,8501,8501,7911,8502,340185
2011-03-231,8901,8991,8091,8902,290189
2011-03-221,8201,9451,7601,8503,170185
2011-03-181,7701,8991,7701,7804,150178
2011-03-171,4701,7701,4701,7705,720177
2011-03-161,1401,4701,1401,4705,840147
2011-03-151,4501,4501,1451,1704,560117
2011-03-141,4451,5501,4451,4455,720144.50
2011-03-111,7001,8451,7001,8452,170184.50
2011-03-101,9451,9681,7561,7564,730175.60
2011-03-092,0002,0101,9011,9153,330191.50
2011-03-081,9952,0001,9401,9402,390194
2011-03-071,9001,9991,8501,9853,810198.50
2011-03-041,8032,0501,8031,9119,520191.10
2011-03-031,7601,8001,7581,8003,090180
2011-03-021,7501,7681,7151,7602,140176
2011-03-011,7501,7781,6601,7643,640176.40
2011-02-281,6921,7471,6901,7472,390174.70
2011-02-251,6501,7151,6401,6923,120169.20
2011-02-241,7001,7131,6901,6902,790169
2011-02-231,5991,7001,5951,6952,480169.50
2011-02-221,6001,6131,5901,610750161
2011-02-211,5821,6301,5811,5902,140159
2011-02-181,7011,7281,6481,6484,990164.80
2011-02-171,6031,6801,5701,6807,840168
2011-02-161,4801,5891,4801,5633,840156.30
2011-02-151,5001,5001,4451,4801,920148
2011-02-141,4771,5291,4771,5251,600152.50
2011-02-101,5021,5551,5021,545750154.50
2011-02-091,4841,5391,4841,504680150.40
2011-02-081,5261,5501,5201,550910155
2011-02-071,5201,5561,5181,556980155.60
2011-02-041,5591,5601,5151,5201,350152
2011-02-031,5541,5741,5071,5601,940156
2011-02-021,5301,5741,5301,5741,710157.40
2011-02-011,6661,6661,5011,5306,410153
2011-01-311,7401,7401,5851,62620,320162.60
2011-01-281,4221,4751,4221,440920144
2011-01-271,4251,4501,3701,4381,690143.80
2011-01-261,5001,5001,4001,4251,110142.50
2011-01-251,5101,5301,4411,442950144.20
2011-01-241,4481,4801,3801,4802,880148
2011-01-211,5831,5991,4201,4785,020147.80
2011-01-201,6001,6001,5251,5761,200157.60
2011-01-191,6001,6021,5611,6021,560160.20
2011-01-181,6451,6521,5911,6042,300160.40
2011-01-171,5951,6471,5651,6304,710163
2011-01-141,5551,6431,5551,5963,570159.60
2011-01-131,4301,6401,4051,6288,990162.80
2011-01-121,4101,4801,4101,4742,590147.40
2011-01-111,4231,4741,3901,4254,540142.50
2011-01-071,4151,4451,3601,3627,400136.20
2011-01-061,4101,5681,4101,4608,600146
2011-01-051,4001,4101,3501,3963,460139.60
2011-01-041,4501,4501,4101,4202,150142

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