4840 (株)トライアイズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	280	307	279	300	171,900	300
2013-12-27	280	292	276	280	59,400	280
2013-12-26	279	281	274	281	43,200	281
2013-12-25	277	281	273	281	43,300	281
2013-12-24	279	285	270	272	81,500	272
2013-12-20	285	285	276	279	77,800	279
2013-12-19	293	294	286	286	45,900	286
2013-12-18	290	293	290	291	20,000	291
2013-12-17	296	299	290	291	70,300	291
2013-12-16	305	305	294	294	85,100	294
2013-12-13	300	309	297	306	93,000	306
2013-12-12	299	302	295	300	56,400	300
2013-12-11	305	307	300	300	39,000	300
2013-12-10	298	306	298	301	69,800	301
2013-12-09	297	299	297	297	10,000	297
2013-12-06	298	300	294	296	30,500	296
2013-12-05	297	302	297	299	16,700	299
2013-12-04	297	300	297	299	19,200	299
2013-12-03	297	300	295	298	31,800	298
2013-12-02	297	303	295	297	53,400	297
2013-11-29	297	300	295	297	14,300	297
2013-11-28	295	298	294	297	12,100	297
2013-11-27	298	301	296	296	68,000	296
2013-11-26	295	301	293	300	64,200	300
2013-11-25	289	295	289	289	32,800	289
2013-11-22	293	293	288	291	7,800	291
2013-11-21	291	295	289	293	21,600	293
2013-11-20	293	299	293	294	7,400	294
2013-11-19	294	295	289	290	11,500	290
2013-11-18	295	300	294	294	89,500	294
2013-11-15	292	302	292	295	27,400	295
2013-11-14	289	293	289	291	10,400	291
2013-11-13	287	289	286	286	9,800	286
2013-11-12	292	292	285	291	9,500	291
2013-11-11	285	290	285	288	12,300	288
2013-11-08	284	284	282	282	10,600	282
2013-11-07	285	290	283	284	16,000	284
2013-11-06	290	292	285	287	16,000	287
2013-11-05	289	294	285	289	25,300	289
2013-11-01	294	300	278	292	75,200	292
2013-10-31	305	310	303	310	38,200	310
2013-10-30	306	309	297	299	48,000	299
2013-10-29	309	310	304	309	35,200	309
2013-10-28	310	315	304	308	44,000	308
2013-10-25	304	310	302	303	36,000	303
2013-10-24	300	302	295	302	50,000	302
2013-10-23	308	310	301	301	46,300	301
2013-10-22	305	310	304	307	48,000	307
2013-10-21	296	312	296	308	53,600	308
2013-10-18	293	295	291	293	11,400	293
2013-10-17	292	297	292	293	9,500	293
2013-10-16	290	299	289	294	21,200	294
2013-10-15	297	297	292	292	10,700	292
2013-10-11	295	300	292	295	10,600	295
2013-10-10	293	295	291	294	4,800	294
2013-10-09	291	293	290	293	5,600	293
2013-10-08	292	292	286	291	13,100	291
2013-10-07	297	297	291	292	14,000	292
2013-10-04	300	300	290	294	11,000	294
2013-10-03	289	295	289	293	5,400	293
2013-10-02	293	294	287	288	24,400	288
2013-10-01	298	304	290	294	46,000	294
2013-09-30	299	299	296	298	13,600	298
2013-09-27	302	310	297	303	26,700	303
2013-09-26	291	305	290	302	31,300	302
2013-09-25	299	299	293	295	6,200	295
2013-09-24	298	298	293	295	4,800	295
2013-09-20	292	298	292	295	11,600	295
2013-09-19	295	296	292	293	10,700	293
2013-09-18	292	299	291	293	13,300	293
2013-09-17	292	299	290	292	36,600	292
2013-09-13	298	299	288	290	29,400	290
2013-09-12	299	301	294	298	19,100	298
2013-09-11	308	308	294	304	65,500	304
2013-09-10	270	300	270	292	66,400	292
2013-09-09	272	273	267	272	7,000	272
2013-09-06	270	270	266	268	13,800	268
2013-09-05	282	283	275	278	3,200	278
2013-09-04	279	281	273	281	6,000	281
2013-09-03	274	280	270	280	13,000	280
2013-09-02	265	275	265	275	6,300	275
2013-08-30	265	275	262	262	19,000	262
2013-08-29	265	273	265	271	8,500	271
2013-08-28	271	274	262	270	23,100	270
2013-08-27	271	275	256	271	57,800	271
2013-08-26	294	299	270	277	59,800	277
2013-08-23	299	299	290	291	12,200	291
2013-08-22	292	298	280	288	33,300	288
2013-08-21	300	306	290	293	25,800	293
2013-08-20	300	308	296	300	13,400	300
2013-08-19	311	311	300	303	18,000	303
2013-08-16	318	321	301	311	34,600	311
2013-08-15	321	321	314	315	7,800	315
2013-08-14	315	317	307	313	12,000	313
2013-08-13	304	316	304	316	14,600	316
2013-08-12	311	319	306	306	22,700	306
2013-08-09	308	325	305	315	17,500	315
2013-08-08	302	320	301	316	53,400	316
2013-08-07	329	329	313	318	30,900	318
2013-08-06	343	343	324	329	30,300	329
2013-08-05	349	349	335	342	28,700	342
2013-08-02	346	352	340	347	23,700	347
2013-08-01	351	351	345	349	27,000	349
2013-07-31	343	358	343	346	37,900	346
2013-07-30	326	348	324	339	55,300	339
2013-07-29	375	375	334	334	51,100	334
2013-07-26	389	395	345	369	125,300	369
2013-07-25	381	389	377	387	181,100	387
2013-07-24	358	378	340	375	157,800	375
2013-07-23	346	360	340	358	117,000	358
2013-07-22	320	361	319	339	177,900	339
2013-07-19	349	350	324	324	134,900	324
2013-07-18	390	416	333	341	939,800	341
2013-07-17	379	379	379	379	206,000	379
2013-07-16	303	303	299	299	2,700	299
2013-07-12	296	299	295	299	2,200	299
2013-07-11	296	300	296	296	2,800	296
2013-07-10	297	302	296	297	3,100	297
2013-07-09	300	304	290	302	29,700	302
2013-07-08	311	311	296	298	12,700	298
2013-07-05	300	308	298	304	8,000	304
2013-07-04	310	310	300	300	18,200	300
2013-07-03	293	305	293	299	23,400	299
2013-07-02	285	296	285	293	19,700	293
2013-07-01	282	288	275	288	5,600	288
2013-06-28	265	285	265	282	6,500	282
2013-06-27	260	280	259	280	5,300	280
2013-06-26	270	280	261	262	7,200	262
2013-06-25	2,910	2,910	2,800	2,849	540	284.90
2013-06-24	2,909	2,910	2,809	2,860	1,280	286
2013-06-21	2,875	2,959	2,875	2,902	1,090	290.20
2013-06-20	2,861	2,990	2,852	2,975	2,770	297.50
2013-06-19	2,850	2,900	2,820	2,833	1,620	283.30
2013-06-18	2,740	2,801	2,740	2,800	1,080	280
2013-06-17	2,615	2,740	2,615	2,680	410	268
2013-06-14	2,580	2,621	2,580	2,621	2,800	262.10
2013-06-13	2,681	2,695	2,590	2,607	940	260.70
2013-06-12	2,580	2,722	2,580	2,683	560	268.30
2013-06-11	2,680	2,742	2,680	2,683	680	268.30
2013-06-10	2,601	2,750	2,601	2,701	1,430	270.10
2013-06-07	2,650	2,650	2,452	2,600	4,910	260
2013-06-06	2,746	2,800	2,690	2,701	2,850	270.10
2013-06-05	2,830	2,853	2,830	2,831	1,780	283.10
2013-06-04	2,821	2,839	2,781	2,784	2,960	278.40
2013-06-03	2,883	2,888	2,821	2,821	1,070	282.10
2013-05-31	2,850	2,970	2,850	2,881	1,650	288.10
2013-05-30	3,010	3,010	2,901	2,901	1,040	290.10
2013-05-29	2,880	3,045	2,880	3,005	2,110	300.50
2013-05-28	2,675	2,880	2,662	2,875	1,990	287.50
2013-05-27	2,900	2,900	2,750	2,775	2,160	277.50
2013-05-24	3,000	3,050	2,886	2,910	9,190	291
2013-05-23	3,080	3,095	2,981	3,010	9,570	301
2013-05-22	3,000	3,060	2,990	3,050	4,940	305
2013-05-21	2,950	3,000	2,900	3,000	4,030	300
2013-05-20	3,030	3,050	2,970	3,015	5,180	301.50
2013-05-17	3,030	3,070	3,025	3,030	2,430	303
2013-05-16	3,000	3,050	2,850	2,950	6,110	295
2013-05-15	3,100	3,115	3,000	3,030	6,690	303
2013-05-14	3,060	3,095	3,060	3,090	2,950	309
2013-05-13	3,080	3,100	3,050	3,080	4,070	308
2013-05-10	3,000	3,105	2,950	3,040	4,620	304
2013-05-09	3,110	3,120	3,005	3,015	5,400	301.50
2013-05-08	3,030	3,080	3,005	3,050	4,510	305
2013-05-07	3,010	3,100	2,990	3,030	7,680	303
2013-05-02	3,040	3,100	2,960	3,080	5,700	308
2013-05-01	3,190	3,190	3,090	3,090	6,240	309
2013-04-30	3,310	3,375	3,215	3,220	5,220	322
2013-04-26	3,060	3,275	3,050	3,240	10,040	324
2013-04-25	3,110	3,140	3,080	3,100	4,460	310
2013-04-24	3,110	3,185	3,100	3,125	3,970	312.50
2013-04-23	3,095	3,300	3,070	3,200	4,840	320
2013-04-22	3,160	3,190	3,030	3,190	9,520	319
2013-04-19	3,275	3,280	3,160	3,160	10,300	316
2013-04-18	3,550	3,600	3,220	3,310	16,710	331
2013-04-17	3,610	3,850	3,435	3,600	20,370	360
2013-04-16	3,820	4,000	3,600	3,750	34,110	375
2013-04-15	3,300	3,690	3,200	3,585	17,910	358.50
2013-04-12	3,200	3,700	3,000	3,200	69,910	320
2013-04-11	2,770	3,010	2,758	3,000	7,370	300
2013-04-10	2,900	2,915	2,750	2,751	7,820	275.10
2013-04-09	2,900	3,100	2,900	2,900	18,780	290
2013-04-08	2,944	3,100	2,762	3,100	22,850	310
2013-04-05	2,510	2,600	2,415	2,600	6,630	260
2013-04-04	2,600	2,600	2,400	2,560	7,890	256
2013-04-03	2,080	2,400	2,080	2,399	10,340	239.90
2013-04-02	2,100	2,100	2,002	2,070	890	207
2013-04-01	2,300	2,300	2,020	2,110	4,020	211
2013-03-29	2,225	2,299	2,185	2,270	8,610	227
2013-03-28	2,090	2,300	2,056	2,260	9,600	226
2013-03-27	2,100	2,100	2,062	2,075	1,170	207.50
2013-03-26	2,076	2,089	2,061	2,070	1,300	207
2013-03-25	2,100	2,110	2,080	2,100	2,210	210
2013-03-22	2,050	2,060	2,045	2,059	410	205.90
2013-03-21	2,060	2,070	2,021	2,038	700	203.80
2013-03-19	2,069	2,069	2,006	2,060	1,500	206
2013-03-18	2,050	2,084	2,050	2,060	2,800	206
2013-03-15	2,050	2,060	2,001	2,035	4,670	203.50
2013-03-14	2,021	2,060	2,021	2,035	430	203.50
2013-03-13	2,011	2,045	2,011	2,033	680	203.30
2013-03-12	2,052	2,074	2,002	2,018	1,820	201.80
2013-03-11	2,070	2,087	2,055	2,057	670	205.70
2013-03-08	2,052	2,100	2,052	2,070	2,130	207
2013-03-07	2,060	2,060	2,050	2,060	760	206
2013-03-06	2,075	2,096	2,039	2,060	590	206
2013-03-05	2,021	2,160	2,010	2,100	2,920	210
2013-03-04	2,050	2,075	2,030	2,030	860	203
2013-03-01	2,100	2,100	2,000	2,076	2,570	207.60
2013-02-28	2,120	2,160	2,080	2,115	2,710	211.50
2013-02-27	2,030	2,174	2,000	2,160	5,690	216
2013-02-26	1,930	2,030	1,930	2,010	4,880	201
2013-02-25	1,950	1,963	1,930	1,931	1,540	193.10
2013-02-22	1,934	1,934	1,902	1,929	910	192.90
2013-02-21	1,910	1,950	1,904	1,934	890	193.40
2013-02-20	1,914	1,915	1,902	1,911	420	191.10
2013-02-19	1,900	1,925	1,900	1,914	1,680	191.40
2013-02-18	1,980	1,995	1,936	1,937	1,290	193.70
2013-02-15	1,935	1,980	1,920	1,952	2,510	195.20
2013-02-14	1,928	1,965	1,920	1,930	1,670	193
2013-02-13	1,914	1,950	1,900	1,920	2,230	192
2013-02-12	1,960	1,961	1,913	1,913	2,780	191.30
2013-02-08	1,966	1,980	1,948	1,948	1,710	194.80
2013-02-07	1,990	1,990	1,960	1,966	2,470	196.60
2013-02-06	1,975	1,999	1,959	1,960	5,080	196
2013-02-05	1,970	1,980	1,960	1,966	2,710	196.60
2013-02-04	1,978	1,998	1,965	1,970	2,020	197
2013-02-01	1,951	1,979	1,932	1,979	4,680	197.90
2013-01-31	1,940	1,997	1,930	1,976	6,280	197.60
2013-01-30	2,010	2,084	1,909	1,998	10,220	199.80
2013-01-29	1,827	2,080	1,822	2,027	20,960	202.70
2013-01-28	1,795	1,816	1,795	1,810	1,790	181
2013-01-25	1,795	1,798	1,785	1,790	1,910	179
2013-01-24	1,789	1,800	1,786	1,795	1,320	179.50
2013-01-23	1,800	1,801	1,790	1,791	1,940	179.10
2013-01-22	1,802	1,818	1,800	1,810	2,690	181
2013-01-21	1,820	1,820	1,800	1,813	2,050	181.30
2013-01-18	1,818	1,821	1,815	1,821	1,650	182.10
2013-01-17	1,822	1,825	1,800	1,818	2,240	181.80
2013-01-16	1,815	1,830	1,814	1,820	2,280	182
2013-01-15	1,832	1,836	1,829	1,835	3,000	183.50
2013-01-11	1,840	1,845	1,837	1,837	1,930	183.70
2013-01-10	1,832	1,838	1,829	1,838	3,420	183.80
2013-01-09	1,838	1,840	1,829	1,837	2,810	183.70
2013-01-08	1,845	1,845	1,820	1,832	4,580	183.20
2013-01-07	1,830	1,850	1,810	1,827	10,550	182.70
2013-01-04	1,750	1,765	1,742	1,764	3,530	176.40

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 [2013年度]

4840 (株)トライアイズの時系列データ [2013年度]