1. HOME >
  2. 株価時系列 >
  3. 4840 >
  4. 2012年

4840 (株)トライアイズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7531,7641,7501,7642,480176.40
2012-12-271,7891,7891,7501,7642,870176.40
2012-12-261,7001,8041,7001,7656,080176.50
2012-12-251,9001,9301,8881,9209,150192
2012-12-211,8851,9101,8851,8908,730189
2012-12-201,8991,9001,8801,8902,300189
2012-12-191,8951,9001,8821,8842,480188.40
2012-12-181,8901,9001,8611,8814,740188.10
2012-12-171,8701,9091,8701,9003,760190
2012-12-141,8851,9001,8851,8913,040189.10
2012-12-131,9001,9101,8921,9004,150190
2012-12-121,9061,9061,8701,9037,760190.30
2012-12-111,9011,9171,9011,9061,980190.60
2012-12-101,9201,9251,9011,9012,520190.10
2012-12-071,9301,9301,9051,9101,880191
2012-12-061,9051,9201,9051,908820190.80
2012-12-051,9461,9691,9001,9043,490190.40
2012-12-041,9741,9741,9331,9412,480194.10
2012-12-031,9501,9951,9201,9402,670194
2012-11-301,9191,9251,9001,9001,100190
2012-11-291,9081,9081,8861,8861,790188.60
2012-11-281,9401,9401,8801,9083,650190.80
2012-11-271,9061,9491,8811,9003,570190
2012-11-261,8751,9101,8501,9002,450190
2012-11-221,8391,8601,8101,8454,230184.50
2012-11-211,8011,8151,7901,8101,940181
2012-11-201,7961,8221,7961,8002,010180
2012-11-191,7941,7971,7801,7961,710179.60
2012-11-161,7801,7971,7791,780490178
2012-11-151,7851,7941,7601,780920178
2012-11-141,7981,8001,7721,796890179.60
2012-11-131,7901,8001,7591,7991,500179.90
2012-11-121,8001,8001,7001,8003,700180
2012-11-091,8001,8151,7751,7801,270178
2012-11-081,7901,8101,7701,8001,460180
2012-11-071,8001,8171,7751,817300181.70
2012-11-061,8201,8251,7721,788560178.80
2012-11-051,8001,8201,7651,8202,040182
2012-11-021,7851,8251,7551,7902,370179
2012-11-011,9201,9201,7511,8304,640183
2012-10-311,9201,9301,8311,9241,500192.40
2012-10-301,8501,9251,8501,8822,260188.20
2012-10-291,7561,8421,7561,8312,110183.10
2012-10-261,7501,7651,7261,7501,160175
2012-10-251,7481,7541,7231,7381,020173.80
2012-10-241,7401,7401,7151,738450173.80
2012-10-231,7331,7401,7281,728490172.80
2012-10-221,7401,7401,7221,733180173.30
2012-10-191,7141,7381,7131,730440173
2012-10-181,7071,7251,7001,721490172.10
2012-10-171,7201,7201,7001,700870170
2012-10-161,7061,7201,7061,714600171.40
2012-10-151,7101,7111,7041,704100170.40
2012-10-121,7011,7191,6921,719780171.90
2012-10-111,7501,7501,7001,7391,110173.90
2012-10-101,7151,7501,7151,750490175
2012-10-091,9261,9261,7001,7555,010175.50
2012-10-051,6901,7001,6861,686520168.60
2012-10-041,6801,7001,6801,700110170
2012-10-031,6761,7201,6631,710800171
2012-10-021,6901,7001,6601,697740169.70
2012-10-011,6951,7001,6601,7001,030170
2012-09-281,6551,6771,6551,660120166
2012-09-271,6761,6801,6561,656270165.60
2012-09-261,6801,6801,6531,676390167.60
2012-09-251,6701,6831,6701,680330168
2012-09-241,6801,6851,6701,683230168.30
2012-09-211,6951,6971,6691,671110167.10
2012-09-201,6781,6781,6681,669200166.90
2012-09-191,6501,6971,6501,680520168
2012-09-181,6801,7001,6701,69090169
2012-09-141,6551,7251,6371,6741,260167.40
2012-09-131,6501,6531,6311,65340165.30
2012-09-121,5951,6501,5951,650290165
2012-09-111,6201,6301,5281,595750159.50
2012-09-101,6101,6471,6101,645240164.50
2012-09-071,6701,6701,6321,650350165
2012-09-061,6801,6901,6671,69040169
2012-09-051,6201,7101,6201,710390171
2012-09-041,6901,6901,6861,68620168.60
2012-09-031,6821,7291,6781,729400172.90
2012-08-311,6671,7081,6671,708350170.80
2012-08-301,7011,7101,6951,700190170
2012-08-291,7371,7371,7011,732230173.20
2012-08-281,7401,7461,7401,740390174
2012-08-271,7601,7691,7381,760550176
2012-08-241,7551,7601,7301,760800176
2012-08-231,7101,7381,7101,738160173.80
2012-08-221,7061,7301,6911,710450171
2012-08-211,7401,7401,7001,706540170.60
2012-08-201,7401,7461,7301,745570174.50
2012-08-171,7001,7301,7001,729360172.90
2012-08-161,7081,7081,7001,70030170
2012-08-151,7201,7221,7001,708310170.80
2012-08-141,7051,7061,7001,700240170
2012-08-131,7001,7301,7001,702610170.20
2012-08-101,6711,7001,6671,70060170
2012-08-091,6701,7001,6701,670350167
2012-08-081,6651,6651,6461,646130164.60
2012-08-071,6671,6671,6471,66540166.50
2012-08-061,6611,6701,6321,667590166.70
2012-08-031,6381,7001,6381,700250170
2012-08-021,6501,6751,6501,675260167.50
2012-08-011,6601,6611,6331,650340165
2012-07-311,7041,7111,6201,660280166
2012-07-301,7031,7031,7021,703200170.30
2012-07-271,6681,7481,6681,700500170
2012-07-261,6341,6681,6101,668280166.80
2012-07-251,6971,6971,6001,6341,030163.40
2012-07-241,6521,6721,6321,634230163.40
2012-07-231,6681,6681,6531,653310165.30
2012-07-201,6711,6891,6681,668270166.80
2012-07-191,7081,7081,6611,662430166.20
2012-07-181,7001,7011,6851,685420168.50
2012-07-171,7101,7101,6631,709190170.90
2012-07-131,6821,7101,6821,710240171
2012-07-121,6931,7041,6801,685180168.50
2012-07-111,7081,7151,6881,692270169.20
2012-07-101,7101,7281,6901,726390172.60
2012-07-091,7501,7501,7011,728420172.80
2012-07-061,7181,7601,7101,760570176
2012-07-051,7271,7271,7001,717470171.70
2012-07-041,7071,7291,6901,7281,810172.80
2012-07-031,7221,7611,7001,700440170
2012-07-021,7211,7551,7201,755700175.50
2012-06-291,7011,7501,6811,750480175
2012-06-281,7741,7741,7351,735140173.50
2012-06-271,7961,7961,7181,78580178.50
2012-06-261,7121,7321,6621,732850173.20
2012-06-251,8211,8211,7141,742740174.20
2012-06-221,6951,7701,6941,721640172.10
2012-06-211,7451,7491,6661,694680169.40
2012-06-201,6122,0451,6111,7605,680176
2012-06-191,6401,6551,6111,645490164.50
2012-06-181,6501,6551,6021,655980165.50
2012-06-151,6591,6591,6501,65030165
2012-06-141,6401,6701,6001,67060167
2012-06-131,5991,6701,5611,670650167
2012-06-121,5951,5991,5951,599100159.90
2012-06-111,5901,6001,5291,600750160
2012-06-081,5421,5901,5421,590250159
2012-06-071,5801,5801,5801,580300158
2012-06-061,5021,5801,5021,558320155.80
2012-06-051,4981,5481,4981,548270154.80
2012-06-041,5211,5601,3991,5602,130156
2012-06-011,5601,5901,5521,563120156.30
2012-05-311,5601,6001,5601,600140160
2012-05-301,5701,6161,5601,580450158
2012-05-291,6111,6111,5901,603240160.30
2012-05-281,6501,6601,6011,601150160.10
2012-05-251,6601,6601,6531,655410165.50
2012-05-241,6311,6311,5621,610110161
2012-05-231,5811,6401,5801,631500163.10
2012-05-221,5901,6401,5521,640190164
2012-05-211,5601,5601,5601,56030156
2012-05-181,6111,6121,5311,560360156
2012-05-171,5701,6131,5101,613580161.30
2012-05-161,5001,5761,5001,570710157
2012-05-151,5941,5941,5301,567770156.70
2012-05-141,5701,5981,5601,592680159.20
2012-05-111,6301,6781,6001,601550160.10
2012-05-101,6601,6701,5701,6311,170163.10
2012-05-091,6001,6601,5201,6601,780166
2012-05-081,6501,6751,6501,660270166
2012-05-071,6881,6881,6501,688690168.80
2012-05-021,7001,7001,6881,688680168.80
2012-05-011,7201,7211,7011,7182,150171.80
2012-04-271,6851,7071,6731,707710170.70
2012-04-261,7001,7081,6761,6852,320168.50
2012-04-251,7091,7091,6821,703500170.30
2012-04-241,6901,6901,6781,690200169
2012-04-231,6881,7001,6801,681180168.10
2012-04-201,6991,6991,6991,69930169.90
2012-04-191,6901,6951,6851,685280168.50
2012-04-181,6691,6951,6601,685370168.50
2012-04-171,7001,7001,6771,677190167.70
2012-04-161,6751,7001,6751,70040170
2012-04-131,6801,7001,6701,700630170
2012-04-121,6601,6951,6601,674280167.40
2012-04-111,6651,6971,6611,688470168.80
2012-04-101,7011,7011,6631,672310167.20
2012-04-091,6901,7081,6511,708780170.80
2012-04-061,7061,7101,6901,694330169.40
2012-04-051,6961,7071,6951,705170170.50
2012-04-041,7101,7101,7011,703160170.30
2012-04-031,7041,7101,7041,707510170.70
2012-04-021,7001,7161,7001,707590170.70
2012-03-301,7011,7201,6991,716700171.60
2012-03-291,6991,7061,6971,706410170.60
2012-03-281,7151,7151,6991,699220169.90
2012-03-271,7081,7191,6971,715310171.50
2012-03-261,7151,7151,7011,705320170.50
2012-03-231,7401,7401,7101,720370172
2012-03-221,7061,7301,7041,710470171
2012-03-211,7031,7251,7001,708400170.80
2012-03-191,7131,7291,7051,706400170.60
2012-03-161,7101,7471,7001,7102,890171
2012-03-151,6981,7501,6981,7211,330172.10
2012-03-141,6981,7211,6981,7013,720170.10
2012-03-131,6691,7001,6691,675370167.50
2012-03-121,6531,7131,6531,672980167.20
2012-03-091,6501,6801,6391,6801,360168
2012-03-081,6661,6861,6621,682280168.20
2012-03-071,6511,6701,6401,670710167
2012-03-061,6661,6811,6571,657900165.70
2012-03-051,6701,7001,6651,679770167.90
2012-03-021,6931,7001,6901,694840169.40
2012-03-011,7111,7111,6921,693120169.30
2012-02-291,7001,7201,7001,705700170.50
2012-02-281,7101,7111,7001,706830170.60
2012-02-271,7001,7291,7001,7201,430172
2012-02-241,7431,7431,7231,731570173.10
2012-02-231,7481,7481,7091,723710172.30
2012-02-221,7301,7341,7091,725320172.50
2012-02-211,7141,7361,6931,7301,130173
2012-02-201,7501,7501,6501,7471,780174.70
2012-02-171,7421,7981,7301,7902,310179
2012-02-161,7851,7851,7001,7822,090178.20
2012-02-151,7001,8001,7001,7652,990176.50
2012-02-141,6181,7001,5211,6612,100166.10
2012-02-131,6601,6991,4901,6342,030163.40
2012-02-101,7001,7201,6601,673920167.30
2012-02-091,6881,7301,6631,6901,270169
2012-02-081,6751,7501,6751,7181,060171.80
2012-02-071,6551,7381,6121,7372,120173.70
2012-02-061,5501,7101,5501,7106,040171
2012-02-031,6311,7101,4501,4804,590148
2012-02-021,6941,7201,5501,6605,200166
2012-02-011,8641,8641,7001,7744,660177.40
2012-01-312,0302,0301,8011,88526,340188.50
2012-01-301,6301,6301,6301,6302,200163
2012-01-271,3301,3301,2961,3301,150133
2012-01-261,2971,3241,2971,32440132.40
2012-01-251,3191,3201,2711,320700132
2012-01-241,3001,3171,3001,310340131
2012-01-231,2701,3101,2701,310660131
2012-01-201,2651,2901,2651,283290128.30
2012-01-191,2731,2981,2661,266660126.60
2012-01-181,3001,3001,2701,299310129.90
2012-01-171,2611,3001,2611,300360130
2012-01-161,2711,3001,2711,300300130
2012-01-131,3121,3601,3001,304270130.40
2012-01-121,3001,3601,2911,360320136
2012-01-111,3201,3351,3201,330100133
2012-01-101,3651,3651,3451,350360135
2012-01-061,3801,4001,3511,370340137
2012-01-051,2701,3801,2701,3801,480138
2012-01-041,2201,3101,2201,292520129.20

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