4840 (株)トライアイズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 382 | 389 | 382 | 386 | 10,600 | 386 |
| 2015-12-29 | 377 | 385 | 377 | 381 | 13,000 | 381 |
| 2015-12-28 | 379 | 391 | 378 | 385 | 17,400 | 385 |
| 2015-12-25 | 398 | 398 | 386 | 390 | 42,200 | 390 |
| 2015-12-24 | 401 | 402 | 390 | 400 | 41,600 | 400 |
| 2015-12-22 | 405 | 405 | 401 | 401 | 14,000 | 401 |
| 2015-12-21 | 407 | 408 | 405 | 405 | 5,600 | 405 |
| 2015-12-18 | 407 | 409 | 406 | 407 | 12,700 | 407 |
| 2015-12-17 | 407 | 410 | 406 | 407 | 11,800 | 407 |
| 2015-12-16 | 405 | 407 | 405 | 407 | 12,800 | 407 |
| 2015-12-15 | 407 | 408 | 403 | 403 | 9,600 | 403 |
| 2015-12-14 | 405 | 406 | 400 | 405 | 20,800 | 405 |
| 2015-12-11 | 408 | 409 | 405 | 409 | 12,900 | 409 |
| 2015-12-10 | 407 | 412 | 404 | 408 | 12,300 | 408 |
| 2015-12-09 | 410 | 412 | 400 | 407 | 26,900 | 407 |
| 2015-12-08 | 417 | 417 | 411 | 411 | 10,700 | 411 |
| 2015-12-07 | 411 | 415 | 411 | 412 | 32,100 | 412 |
| 2015-12-04 | 414 | 416 | 411 | 413 | 8,700 | 413 |
| 2015-12-03 | 415 | 417 | 414 | 414 | 8,500 | 414 |
| 2015-12-02 | 415 | 418 | 414 | 415 | 19,300 | 415 |
| 2015-12-01 | 406 | 423 | 406 | 419 | 50,100 | 419 |
| 2015-11-30 | 409 | 409 | 405 | 406 | 13,900 | 406 |
| 2015-11-27 | 411 | 412 | 409 | 409 | 8,300 | 409 |
| 2015-11-26 | 413 | 414 | 407 | 411 | 12,200 | 411 |
| 2015-11-25 | 409 | 412 | 409 | 411 | 9,100 | 411 |
| 2015-11-24 | 412 | 413 | 395 | 407 | 53,600 | 407 |
| 2015-11-20 | 414 | 415 | 412 | 412 | 6,900 | 412 |
| 2015-11-19 | 414 | 416 | 410 | 411 | 14,100 | 411 |
| 2015-11-18 | 411 | 415 | 405 | 406 | 19,800 | 406 |
| 2015-11-17 | 413 | 415 | 410 | 411 | 9,600 | 411 |
| 2015-11-16 | 416 | 418 | 411 | 411 | 7,900 | 411 |
| 2015-11-13 | 420 | 421 | 413 | 416 | 11,800 | 416 |
| 2015-11-12 | 420 | 420 | 418 | 420 | 3,400 | 420 |
| 2015-11-11 | 420 | 422 | 418 | 420 | 9,600 | 420 |
| 2015-11-10 | 420 | 421 | 415 | 418 | 13,100 | 418 |
| 2015-11-09 | 423 | 423 | 418 | 420 | 8,700 | 420 |
| 2015-11-06 | 419 | 424 | 419 | 422 | 6,500 | 422 |
| 2015-11-05 | 421 | 422 | 417 | 419 | 9,500 | 419 |
| 2015-11-04 | 428 | 428 | 418 | 421 | 12,600 | 421 |
| 2015-11-02 | 428 | 428 | 421 | 426 | 18,200 | 426 |
| 2015-10-30 | 423 | 425 | 421 | 424 | 5,700 | 424 |
| 2015-10-29 | 421 | 429 | 421 | 425 | 18,500 | 425 |
| 2015-10-28 | 432 | 432 | 420 | 424 | 42,500 | 424 |
| 2015-10-27 | 415 | 419 | 411 | 412 | 14,600 | 412 |
| 2015-10-26 | 409 | 415 | 409 | 415 | 29,100 | 415 |
| 2015-10-23 | 408 | 409 | 406 | 406 | 17,000 | 406 |
| 2015-10-22 | 408 | 408 | 402 | 405 | 7,000 | 405 |
| 2015-10-21 | 404 | 409 | 402 | 403 | 14,600 | 403 |
| 2015-10-20 | 429 | 433 | 400 | 404 | 117,200 | 404 |
| 2015-10-19 | 397 | 400 | 397 | 397 | 7,700 | 397 |
| 2015-10-16 | 400 | 401 | 396 | 397 | 13,800 | 397 |
| 2015-10-15 | 401 | 401 | 397 | 400 | 4,700 | 400 |
| 2015-10-14 | 400 | 401 | 397 | 397 | 14,000 | 397 |
| 2015-10-13 | 400 | 400 | 396 | 400 | 6,300 | 400 |
| 2015-10-09 | 400 | 401 | 394 | 400 | 19,000 | 400 |
| 2015-10-08 | 399 | 401 | 397 | 400 | 19,600 | 400 |
| 2015-10-07 | 391 | 399 | 391 | 399 | 14,300 | 399 |
| 2015-10-06 | 395 | 396 | 391 | 391 | 12,100 | 391 |
| 2015-10-05 | 390 | 395 | 390 | 395 | 13,500 | 395 |
| 2015-10-02 | 389 | 393 | 386 | 393 | 5,100 | 393 |
| 2015-10-01 | 382 | 389 | 382 | 389 | 3,700 | 389 |
| 2015-09-30 | 379 | 383 | 377 | 377 | 12,100 | 377 |
| 2015-09-29 | 389 | 389 | 371 | 387 | 6,800 | 387 |
| 2015-09-28 | 390 | 391 | 388 | 390 | 5,500 | 390 |
| 2015-09-25 | 386 | 389 | 384 | 389 | 3,700 | 389 |
| 2015-09-24 | 383 | 389 | 383 | 384 | 3,000 | 384 |
| 2015-09-18 | 389 | 389 | 384 | 387 | 9,200 | 387 |
| 2015-09-17 | 390 | 391 | 389 | 389 | 3,500 | 389 |
| 2015-09-16 | 391 | 392 | 389 | 389 | 5,300 | 389 |
| 2015-09-15 | 391 | 392 | 389 | 391 | 11,000 | 391 |
| 2015-09-14 | 389 | 392 | 389 | 391 | 9,000 | 391 |
| 2015-09-11 | 389 | 390 | 388 | 389 | 8,200 | 389 |
| 2015-09-10 | 389 | 389 | 385 | 387 | 5,500 | 387 |
| 2015-09-09 | 383 | 389 | 383 | 389 | 9,800 | 389 |
| 2015-09-08 | 388 | 388 | 379 | 383 | 11,400 | 383 |
| 2015-09-07 | 389 | 389 | 378 | 383 | 15,500 | 383 |
| 2015-09-04 | 388 | 392 | 378 | 379 | 16,500 | 379 |
| 2015-09-03 | 392 | 392 | 388 | 388 | 7,200 | 388 |
| 2015-09-02 | 390 | 392 | 388 | 389 | 8,400 | 389 |
| 2015-09-01 | 398 | 398 | 390 | 390 | 7,700 | 390 |
| 2015-08-31 | 399 | 399 | 396 | 398 | 6,000 | 398 |
| 2015-08-28 | 392 | 401 | 392 | 399 | 32,700 | 399 |
| 2015-08-27 | 368 | 390 | 368 | 390 | 28,300 | 390 |
| 2015-08-26 | 359 | 378 | 359 | 375 | 21,900 | 375 |
| 2015-08-25 | 374 | 381 | 349 | 359 | 97,700 | 359 |
| 2015-08-24 | 400 | 401 | 389 | 390 | 43,000 | 390 |
| 2015-08-21 | 400 | 407 | 400 | 406 | 31,000 | 406 |
| 2015-08-20 | 408 | 411 | 408 | 410 | 5,300 | 410 |
| 2015-08-19 | 412 | 413 | 410 | 410 | 6,200 | 410 |
| 2015-08-18 | 414 | 414 | 411 | 412 | 14,000 | 412 |
| 2015-08-17 | 399 | 416 | 399 | 414 | 41,200 | 414 |
| 2015-08-14 | 396 | 399 | 392 | 398 | 15,200 | 398 |
| 2015-08-13 | 400 | 400 | 398 | 399 | 8,200 | 399 |
| 2015-08-12 | 403 | 404 | 400 | 401 | 21,600 | 401 |
| 2015-08-11 | 406 | 407 | 403 | 404 | 11,300 | 404 |
| 2015-08-10 | 406 | 406 | 402 | 405 | 33,800 | 405 |
| 2015-08-07 | 412 | 412 | 406 | 406 | 19,600 | 406 |
| 2015-08-06 | 415 | 416 | 412 | 412 | 17,300 | 412 |
| 2015-08-05 | 416 | 418 | 413 | 415 | 26,000 | 415 |
| 2015-08-04 | 415 | 420 | 414 | 416 | 34,000 | 416 |
| 2015-08-03 | 411 | 416 | 409 | 415 | 29,000 | 415 |
| 2015-07-31 | 412 | 414 | 408 | 410 | 36,400 | 410 |
| 2015-07-30 | 419 | 419 | 412 | 412 | 21,400 | 412 |
| 2015-07-29 | 422 | 422 | 418 | 419 | 20,400 | 419 |
| 2015-07-28 | 412 | 425 | 411 | 422 | 68,000 | 422 |
| 2015-07-27 | 410 | 427 | 408 | 425 | 120,200 | 425 |
| 2015-07-24 | 402 | 408 | 398 | 407 | 65,800 | 407 |
| 2015-07-23 | 410 | 414 | 397 | 403 | 148,300 | 403 |
| 2015-07-22 | 432 | 464 | 408 | 408 | 1,577,700 | 408 |
| 2015-07-21 | 393 | 400 | 393 | 400 | 85,000 | 400 |
| 2015-07-17 | 390 | 393 | 390 | 391 | 34,600 | 391 |
| 2015-07-16 | 382 | 392 | 382 | 390 | 67,300 | 390 |
| 2015-07-15 | 375 | 380 | 375 | 380 | 30,000 | 380 |
| 2015-07-14 | 383 | 393 | 375 | 375 | 108,100 | 375 |
| 2015-07-13 | 359 | 368 | 359 | 368 | 9,800 | 368 |
| 2015-07-10 | 356 | 366 | 356 | 359 | 21,200 | 359 |
| 2015-07-09 | 366 | 366 | 356 | 360 | 58,800 | 360 |
| 2015-07-08 | 372 | 373 | 367 | 368 | 37,200 | 368 |
| 2015-07-07 | 373 | 375 | 373 | 375 | 25,600 | 375 |
| 2015-07-06 | 373 | 374 | 371 | 373 | 15,600 | 373 |
| 2015-07-03 | 377 | 379 | 373 | 373 | 23,000 | 373 |
| 2015-07-02 | 379 | 381 | 377 | 377 | 34,800 | 377 |
| 2015-07-01 | 364 | 381 | 364 | 378 | 64,400 | 378 |
| 2015-06-30 | 362 | 366 | 360 | 361 | 41,400 | 361 |
| 2015-06-29 | 364 | 365 | 362 | 362 | 46,500 | 362 |
| 2015-06-26 | 367 | 370 | 367 | 367 | 12,600 | 367 |
| 2015-06-25 | 370 | 371 | 367 | 370 | 28,900 | 370 |
| 2015-06-24 | 372 | 373 | 369 | 369 | 29,100 | 369 |
| 2015-06-23 | 374 | 375 | 370 | 372 | 38,000 | 372 |
| 2015-06-22 | 377 | 377 | 373 | 373 | 24,800 | 373 |
| 2015-06-19 | 374 | 379 | 373 | 377 | 17,000 | 377 |
| 2015-06-18 | 375 | 376 | 372 | 373 | 64,100 | 373 |
| 2015-06-17 | 378 | 381 | 375 | 377 | 49,800 | 377 |
| 2015-06-16 | 382 | 384 | 379 | 379 | 63,500 | 379 |
| 2015-06-15 | 380 | 381 | 378 | 381 | 9,900 | 381 |
| 2015-06-12 | 380 | 383 | 376 | 380 | 22,500 | 380 |
| 2015-06-11 | 377 | 381 | 375 | 380 | 32,100 | 380 |
| 2015-06-10 | 379 | 382 | 376 | 378 | 41,600 | 378 |
| 2015-06-09 | 383 | 386 | 379 | 379 | 35,500 | 379 |
| 2015-06-08 | 383 | 390 | 382 | 383 | 53,800 | 383 |
| 2015-06-05 | 383 | 383 | 379 | 380 | 60,400 | 380 |
| 2015-06-04 | 385 | 389 | 384 | 384 | 58,200 | 384 |
| 2015-06-03 | 394 | 395 | 384 | 385 | 152,000 | 385 |
| 2015-06-02 | 404 | 430 | 392 | 392 | 1,270,900 | 392 |
| 2015-06-01 | 367 | 375 | 367 | 373 | 27,200 | 373 |
| 2015-05-29 | 371 | 373 | 369 | 369 | 27,900 | 369 |
| 2015-05-28 | 370 | 376 | 370 | 371 | 17,100 | 371 |
| 2015-05-27 | 376 | 376 | 370 | 371 | 14,800 | 371 |
| 2015-05-26 | 374 | 378 | 360 | 375 | 67,900 | 375 |
| 2015-05-25 | 382 | 383 | 375 | 375 | 23,700 | 375 |
| 2015-05-22 | 380 | 383 | 378 | 382 | 15,900 | 382 |
| 2015-05-21 | 383 | 383 | 379 | 379 | 10,100 | 379 |
| 2015-05-20 | 384 | 384 | 380 | 380 | 8,400 | 380 |
| 2015-05-19 | 385 | 386 | 375 | 382 | 32,200 | 382 |
| 2015-05-18 | 388 | 388 | 382 | 383 | 41,600 | 383 |
| 2015-05-15 | 380 | 394 | 380 | 394 | 85,300 | 394 |
| 2015-05-14 | 375 | 381 | 373 | 380 | 13,000 | 380 |
| 2015-05-13 | 370 | 378 | 370 | 376 | 9,700 | 376 |
| 2015-05-12 | 380 | 382 | 372 | 373 | 25,400 | 373 |
| 2015-05-11 | 371 | 382 | 371 | 378 | 23,200 | 378 |
| 2015-05-08 | 361 | 370 | 361 | 370 | 12,100 | 370 |
| 2015-05-07 | 361 | 369 | 360 | 363 | 16,800 | 363 |
| 2015-05-01 | 377 | 378 | 365 | 370 | 62,900 | 370 |
| 2015-04-30 | 380 | 385 | 378 | 385 | 46,000 | 385 |
| 2015-04-28 | 388 | 389 | 383 | 384 | 21,300 | 384 |
| 2015-04-27 | 388 | 389 | 384 | 387 | 9,700 | 387 |
| 2015-04-24 | 382 | 387 | 382 | 387 | 13,200 | 387 |
| 2015-04-23 | 389 | 392 | 383 | 383 | 24,700 | 383 |
| 2015-04-22 | 383 | 391 | 383 | 389 | 35,700 | 389 |
| 2015-04-21 | 381 | 387 | 381 | 383 | 14,300 | 383 |
| 2015-04-20 | 381 | 388 | 380 | 384 | 25,700 | 384 |
| 2015-04-17 | 388 | 388 | 381 | 386 | 38,400 | 386 |
| 2015-04-16 | 387 | 392 | 383 | 389 | 46,200 | 389 |
| 2015-04-15 | 396 | 396 | 390 | 390 | 28,500 | 390 |
| 2015-04-14 | 376 | 400 | 376 | 392 | 158,700 | 392 |
| 2015-04-13 | 380 | 382 | 377 | 377 | 23,500 | 377 |
| 2015-04-10 | 384 | 385 | 377 | 378 | 43,200 | 378 |
| 2015-04-09 | 386 | 389 | 384 | 388 | 27,200 | 388 |
| 2015-04-08 | 386 | 392 | 386 | 387 | 25,000 | 387 |
| 2015-04-07 | 389 | 395 | 388 | 391 | 33,300 | 391 |
| 2015-04-06 | 384 | 386 | 381 | 386 | 28,600 | 386 |
| 2015-04-03 | 382 | 385 | 380 | 384 | 28,400 | 384 |
| 2015-04-02 | 376 | 382 | 376 | 381 | 11,900 | 381 |
| 2015-04-01 | 379 | 380 | 375 | 378 | 12,100 | 378 |
| 2015-03-31 | 368 | 377 | 368 | 375 | 12,200 | 375 |
| 2015-03-30 | 371 | 374 | 367 | 368 | 16,200 | 368 |
| 2015-03-27 | 372 | 375 | 370 | 373 | 31,400 | 373 |
| 2015-03-26 | 379 | 380 | 371 | 375 | 27,900 | 375 |
| 2015-03-25 | 379 | 383 | 378 | 380 | 40,000 | 380 |
| 2015-03-24 | 385 | 387 | 378 | 378 | 30,600 | 378 |
| 2015-03-23 | 397 | 397 | 385 | 385 | 71,200 | 385 |
| 2015-03-20 | 400 | 402 | 399 | 399 | 36,100 | 399 |
| 2015-03-19 | 400 | 402 | 399 | 400 | 31,400 | 400 |
| 2015-03-18 | 401 | 402 | 399 | 399 | 39,300 | 399 |
| 2015-03-17 | 403 | 404 | 398 | 401 | 76,100 | 401 |
| 2015-03-16 | 381 | 408 | 381 | 401 | 162,300 | 401 |
| 2015-03-13 | 381 | 384 | 381 | 381 | 61,800 | 381 |
| 2015-03-12 | 377 | 382 | 374 | 381 | 44,400 | 381 |
| 2015-03-11 | 364 | 376 | 364 | 374 | 51,500 | 374 |
| 2015-03-10 | 364 | 376 | 364 | 364 | 57,400 | 364 |
| 2015-03-09 | 376 | 376 | 365 | 365 | 51,600 | 365 |
| 2015-03-06 | 381 | 386 | 374 | 377 | 96,100 | 377 |
| 2015-03-05 | 364 | 380 | 362 | 374 | 79,900 | 374 |
| 2015-03-04 | 360 | 369 | 357 | 364 | 40,700 | 364 |
| 2015-03-03 | 365 | 368 | 358 | 360 | 54,000 | 360 |
| 2015-03-02 | 359 | 372 | 358 | 367 | 71,400 | 367 |
| 2015-02-27 | 363 | 364 | 357 | 362 | 61,600 | 362 |
| 2015-02-26 | 368 | 370 | 363 | 365 | 47,900 | 365 |
| 2015-02-25 | 371 | 375 | 365 | 366 | 74,000 | 366 |
| 2015-02-24 | 370 | 376 | 363 | 369 | 105,000 | 369 |
| 2015-02-23 | 382 | 388 | 373 | 374 | 264,900 | 374 |
| 2015-02-20 | 384 | 416 | 368 | 398 | 1,465,000 | 398 |
| 2015-02-19 | 375 | 389 | 353 | 364 | 343,400 | 364 |
| 2015-02-18 | 336 | 385 | 334 | 367 | 834,600 | 367 |
| 2015-02-17 | 336 | 339 | 335 | 336 | 32,200 | 336 |
| 2015-02-16 | 328 | 340 | 327 | 336 | 203,600 | 336 |
| 2015-02-13 | 338 | 344 | 337 | 343 | 69,100 | 343 |
| 2015-02-12 | 339 | 343 | 337 | 340 | 40,900 | 340 |
| 2015-02-10 | 338 | 342 | 336 | 340 | 36,000 | 340 |
| 2015-02-09 | 328 | 342 | 327 | 340 | 115,400 | 340 |
| 2015-02-06 | 328 | 329 | 327 | 327 | 11,900 | 327 |
| 2015-02-05 | 326 | 331 | 326 | 331 | 42,100 | 331 |
| 2015-02-04 | 322 | 328 | 320 | 326 | 34,800 | 326 |
| 2015-02-03 | 323 | 327 | 320 | 320 | 69,900 | 320 |
| 2015-02-02 | 330 | 331 | 326 | 326 | 49,100 | 326 |
| 2015-01-30 | 332 | 336 | 330 | 331 | 41,300 | 331 |
| 2015-01-29 | 334 | 339 | 331 | 331 | 88,400 | 331 |
| 2015-01-28 | 344 | 344 | 336 | 337 | 74,300 | 337 |
| 2015-01-27 | 346 | 348 | 342 | 343 | 74,900 | 343 |
| 2015-01-26 | 337 | 343 | 337 | 339 | 58,200 | 339 |
| 2015-01-23 | 336 | 343 | 332 | 339 | 102,800 | 339 |
| 2015-01-22 | 331 | 333 | 329 | 331 | 31,500 | 331 |
| 2015-01-21 | 331 | 334 | 327 | 331 | 68,100 | 331 |
| 2015-01-20 | 327 | 339 | 327 | 334 | 98,200 | 334 |
| 2015-01-19 | 326 | 329 | 323 | 328 | 49,400 | 328 |
| 2015-01-16 | 328 | 330 | 322 | 325 | 114,500 | 325 |
| 2015-01-15 | 332 | 338 | 329 | 329 | 146,700 | 329 |
| 2015-01-14 | 328 | 353 | 328 | 339 | 360,900 | 339 |
| 2015-01-13 | 329 | 332 | 325 | 326 | 136,300 | 326 |
| 2015-01-09 | 336 | 340 | 329 | 330 | 233,600 | 330 |
| 2015-01-08 | 348 | 352 | 338 | 339 | 355,100 | 339 |
| 2015-01-07 | 372 | 390 | 344 | 354 | 1,754,000 | 354 |
| 2015-01-06 | 324 | 324 | 314 | 316 | 197,500 | 316 |
| 2015-01-05 | 331 | 332 | 325 | 329 | 121,200 | 329 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
