4840 (株)トライアイズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 453 | 454 | 421 | 426 | 16,900 | 426 |
| 2022-12-29 | 496 | 496 | 461 | 461 | 11,600 | 461 |
| 2022-12-28 | 491 | 509 | 491 | 507 | 20,500 | 507 |
| 2022-12-27 | 504 | 504 | 490 | 501 | 17,000 | 501 |
| 2022-12-26 | 499 | 511 | 492 | 504 | 22,800 | 504 |
| 2022-12-23 | 504 | 514 | 492 | 509 | 18,900 | 509 |
| 2022-12-22 | 484 | 514 | 480 | 514 | 42,800 | 514 |
| 2022-12-21 | 483 | 492 | 475 | 483 | 15,200 | 483 |
| 2022-12-20 | 499 | 507 | 444 | 499 | 35,600 | 499 |
| 2022-12-19 | 500 | 505 | 494 | 505 | 17,100 | 505 |
| 2022-12-16 | 476 | 500 | 476 | 500 | 34,800 | 500 |
| 2022-12-15 | 470 | 486 | 470 | 486 | 10,800 | 486 |
| 2022-12-14 | 466 | 486 | 464 | 486 | 17,900 | 486 |
| 2022-12-13 | 462 | 486 | 462 | 465 | 35,800 | 465 |
| 2022-12-12 | 452 | 471 | 446 | 462 | 162,900 | 462 |
| 2022-12-09 | 439 | 452 | 431 | 452 | 140,400 | 452 |
| 2022-12-08 | 421 | 438 | 416 | 431 | 91,800 | 431 |
| 2022-12-07 | 407 | 437 | 407 | 437 | 11,200 | 437 |
| 2022-12-06 | 430 | 447 | 410 | 410 | 15,200 | 410 |
| 2022-12-05 | 442 | 461 | 423 | 435 | 87,300 | 435 |
| 2022-12-02 | 411 | 442 | 411 | 442 | 113,400 | 442 |
| 2022-12-01 | 405 | 416 | 393 | 415 | 14,000 | 415 |
| 2022-11-30 | 401 | 406 | 395 | 401 | 5,400 | 401 |
| 2022-11-29 | 403 | 412 | 400 | 409 | 6,700 | 409 |
| 2022-11-28 | 401 | 405 | 382 | 404 | 14,900 | 404 |
| 2022-11-25 | 407 | 411 | 400 | 403 | 9,500 | 403 |
| 2022-11-24 | 424 | 424 | 410 | 415 | 9,200 | 415 |
| 2022-11-22 | 407 | 424 | 396 | 424 | 50,100 | 424 |
| 2022-11-21 | 399 | 411 | 399 | 407 | 24,800 | 407 |
| 2022-11-18 | 403 | 403 | 395 | 402 | 10,100 | 402 |
| 2022-11-17 | 395 | 403 | 394 | 402 | 8,000 | 402 |
| 2022-11-16 | 400 | 402 | 395 | 395 | 5,000 | 395 |
| 2022-11-15 | 395 | 402 | 385 | 400 | 22,700 | 400 |
| 2022-11-14 | 377 | 402 | 373 | 402 | 61,900 | 402 |
| 2022-11-11 | 378 | 386 | 378 | 378 | 14,200 | 378 |
| 2022-11-10 | 381 | 381 | 371 | 381 | 4,900 | 381 |
| 2022-11-09 | 370 | 383 | 370 | 382 | 22,800 | 382 |
| 2022-11-08 | 365 | 372 | 365 | 372 | 6,500 | 372 |
| 2022-11-07 | 385 | 385 | 361 | 371 | 18,800 | 371 |
| 2022-11-04 | 355 | 381 | 352 | 381 | 41,600 | 381 |
| 2022-11-02 | 345 | 356 | 338 | 353 | 58,400 | 353 |
| 2022-11-01 | 311 | 346 | 311 | 338 | 44,900 | 338 |
| 2022-10-31 | 310 | 320 | 310 | 311 | 2,900 | 311 |
| 2022-10-28 | 310 | 326 | 310 | 311 | 8,300 | 311 |
| 2022-10-27 | 316 | 320 | 302 | 317 | 13,900 | 317 |
| 2022-10-26 | 301 | 320 | 301 | 317 | 17,900 | 317 |
| 2022-10-25 | 302 | 306 | 301 | 303 | 11,200 | 303 |
| 2022-10-24 | 299 | 303 | 299 | 301 | 5,600 | 301 |
| 2022-10-21 | 309 | 309 | 304 | 307 | 1,300 | 307 |
| 2022-10-20 | 306 | 309 | 306 | 309 | 600 | 309 |
| 2022-10-19 | 307 | 310 | 299 | 309 | 4,000 | 309 |
| 2022-10-18 | 303 | 306 | 299 | 306 | 1,100 | 306 |
| 2022-10-17 | 302 | 305 | 295 | 304 | 3,500 | 304 |
| 2022-10-14 | 308 | 312 | 300 | 302 | 3,900 | 302 |
| 2022-10-13 | 303 | 308 | 303 | 308 | 3,200 | 308 |
| 2022-10-12 | 296 | 303 | 296 | 303 | 800 | 303 |
| 2022-10-11 | 301 | 305 | 285 | 303 | 8,300 | 303 |
| 2022-10-07 | 305 | 314 | 297 | 307 | 8,200 | 307 |
| 2022-10-06 | 309 | 309 | 301 | 301 | 2,500 | 301 |
| 2022-10-05 | 309 | 309 | 300 | 308 | 1,200 | 308 |
| 2022-10-04 | 307 | 309 | 298 | 309 | 2,400 | 309 |
| 2022-10-03 | 315 | 315 | 294 | 307 | 7,100 | 307 |
| 2022-09-30 | 293 | 309 | 293 | 305 | 11,800 | 305 |
| 2022-09-29 | 290 | 303 | 290 | 297 | 5,700 | 297 |
| 2022-09-28 | 312 | 312 | 282 | 295 | 9,400 | 295 |
| 2022-09-27 | 296 | 316 | 288 | 314 | 13,500 | 314 |
| 2022-09-26 | 289 | 335 | 289 | 296 | 52,200 | 296 |
| 2022-09-22 | 287 | 289 | 283 | 289 | 5,700 | 289 |
| 2022-09-21 | 283 | 286 | 278 | 286 | 4,300 | 286 |
| 2022-09-20 | 282 | 283 | 281 | 283 | 1,600 | 283 |
| 2022-09-16 | 281 | 282 | 280 | 281 | 1,900 | 281 |
| 2022-09-15 | 282 | 284 | 281 | 281 | 3,600 | 281 |
| 2022-09-14 | 281 | 282 | 280 | 282 | 3,400 | 282 |
| 2022-09-13 | 284 | 289 | 280 | 283 | 6,500 | 283 |
| 2022-09-12 | 287 | 287 | 283 | 283 | 1,300 | 283 |
| 2022-09-09 | 284 | 295 | 280 | 287 | 20,100 | 287 |
| 2022-09-08 | 281 | 282 | 280 | 282 | 1,700 | 282 |
| 2022-09-07 | 278 | 282 | 277 | 279 | 4,800 | 279 |
| 2022-09-06 | 277 | 281 | 277 | 278 | 9,500 | 278 |
| 2022-09-05 | 272 | 275 | 271 | 275 | 500 | 275 |
| 2022-09-02 | 271 | 276 | 271 | 276 | 400 | 276 |
| 2022-09-01 | 274 | 275 | 271 | 274 | 2,100 | 274 |
| 2022-08-31 | 275 | 275 | 272 | 275 | 2,800 | 275 |
| 2022-08-30 | 269 | 275 | 268 | 275 | 5,900 | 275 |
| 2022-08-29 | 270 | 272 | 268 | 268 | 2,300 | 268 |
| 2022-08-26 | 274 | 274 | 271 | 273 | 5,400 | 273 |
| 2022-08-25 | 273 | 274 | 270 | 274 | 3,400 | 274 |
| 2022-08-24 | 266 | 272 | 265 | 272 | 8,600 | 272 |
| 2022-08-23 | 266 | 268 | 265 | 267 | 1,200 | 267 |
| 2022-08-22 | 267 | 269 | 266 | 266 | 3,900 | 266 |
| 2022-08-19 | 268 | 269 | 267 | 269 | 1,400 | 269 |
| 2022-08-18 | 272 | 273 | 268 | 268 | 5,400 | 268 |
| 2022-08-17 | 272 | 276 | 271 | 272 | 2,400 | 272 |
| 2022-08-16 | 272 | 274 | 270 | 274 | 2,600 | 274 |
| 2022-08-15 | 273 | 276 | 271 | 272 | 5,500 | 272 |
| 2022-08-12 | 275 | 276 | 272 | 274 | 8,700 | 274 |
| 2022-08-10 | 272 | 275 | 271 | 275 | 2,300 | 275 |
| 2022-08-09 | 269 | 275 | 269 | 274 | 9,400 | 274 |
| 2022-08-08 | 270 | 270 | 269 | 269 | 5,300 | 269 |
| 2022-08-05 | 271 | 273 | 267 | 270 | 8,100 | 270 |
| 2022-08-04 | 269 | 270 | 265 | 270 | 1,900 | 270 |
| 2022-08-03 | 267 | 268 | 266 | 268 | 2,400 | 268 |
| 2022-08-02 | 264 | 270 | 260 | 270 | 7,200 | 270 |
| 2022-08-01 | 273 | 273 | 269 | 270 | 2,300 | 270 |
| 2022-07-29 | 276 | 276 | 269 | 269 | 2,400 | 269 |
| 2022-07-28 | 276 | 276 | 271 | 271 | 4,100 | 271 |
| 2022-07-27 | 272 | 276 | 270 | 276 | 3,200 | 276 |
| 2022-07-26 | 275 | 276 | 275 | 276 | 200 | 276 |
| 2022-07-25 | 276 | 276 | 272 | 275 | 1,700 | 275 |
| 2022-07-22 | 271 | 275 | 271 | 273 | 1,300 | 273 |
| 2022-07-21 | 272 | 275 | 270 | 275 | 5,400 | 275 |
| 2022-07-20 | 271 | 274 | 266 | 274 | 8,000 | 274 |
| 2022-07-19 | 270 | 274 | 265 | 269 | 7,900 | 269 |
| 2022-07-15 | 268 | 273 | 254 | 262 | 28,100 | 262 |
| 2022-07-14 | 265 | 270 | 265 | 270 | 1,300 | 270 |
| 2022-07-13 | 262 | 269 | 262 | 264 | 1,800 | 264 |
| 2022-07-12 | 263 | 267 | 263 | 263 | 2,400 | 263 |
| 2022-07-11 | 265 | 268 | 263 | 263 | 7,900 | 263 |
| 2022-07-08 | 263 | 263 | 261 | 263 | 2,100 | 263 |
| 2022-07-07 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2022-07-06 | 268 | 268 | 266 | 266 | 2,200 | 266 |
| 2022-07-05 | 268 | 268 | 264 | 268 | 1,800 | 268 |
| 2022-07-04 | 267 | 269 | 262 | 268 | 1,700 | 268 |
| 2022-07-01 | 269 | 278 | 266 | 266 | 3,100 | 266 |
| 2022-06-30 | 269 | 274 | 263 | 269 | 7,600 | 269 |
| 2022-06-29 | 266 | 275 | 265 | 275 | 1,900 | 275 |
| 2022-06-28 | 273 | 273 | 265 | 268 | 4,300 | 268 |
| 2022-06-27 | 270 | 273 | 270 | 273 | 5,800 | 273 |
| 2022-06-24 | 272 | 272 | 267 | 267 | 1,700 | 267 |
| 2022-06-23 | 266 | 274 | 266 | 270 | 5,400 | 270 |
| 2022-06-22 | 277 | 278 | 270 | 274 | 1,300 | 274 |
| 2022-06-21 | 274 | 277 | 269 | 277 | 700 | 277 |
| 2022-06-20 | 274 | 274 | 268 | 274 | 6,200 | 274 |
| 2022-06-17 | 279 | 279 | 262 | 274 | 4,400 | 274 |
| 2022-06-16 | 280 | 280 | 276 | 276 | 600 | 276 |
| 2022-06-15 | 278 | 281 | 273 | 281 | 4,900 | 281 |
| 2022-06-14 | 276 | 280 | 270 | 278 | 4,700 | 278 |
| 2022-06-13 | 279 | 280 | 275 | 276 | 1,200 | 276 |
| 2022-06-10 | 281 | 282 | 279 | 279 | 4,300 | 279 |
| 2022-06-09 | 280 | 281 | 280 | 281 | 1,400 | 281 |
| 2022-06-08 | 281 | 281 | 279 | 279 | 3,300 | 279 |
| 2022-06-07 | 278 | 281 | 278 | 281 | 800 | 281 |
| 2022-06-06 | 277 | 281 | 277 | 280 | 2,100 | 280 |
| 2022-06-03 | 280 | 280 | 276 | 280 | 2,500 | 280 |
| 2022-06-02 | 273 | 282 | 273 | 282 | 6,500 | 282 |
| 2022-06-01 | 276 | 280 | 276 | 280 | 7,500 | 280 |
| 2022-05-31 | 277 | 277 | 275 | 275 | 200 | 275 |
| 2022-05-30 | 276 | 278 | 274 | 274 | 4,700 | 274 |
| 2022-05-27 | 280 | 282 | 278 | 280 | 1,200 | 280 |
| 2022-05-26 | 278 | 280 | 278 | 280 | 400 | 280 |
| 2022-05-25 | 283 | 283 | 279 | 281 | 3,000 | 281 |
| 2022-05-24 | - | - | - | 282 | - | 282 |
| 2022-05-23 | 282 | 282 | 280 | 282 | 500 | 282 |
| 2022-05-20 | 283 | 285 | 280 | 285 | 1,100 | 285 |
| 2022-05-19 | 282 | 285 | 281 | 285 | 500 | 285 |
| 2022-05-18 | 283 | 287 | 282 | 282 | 500 | 282 |
| 2022-05-17 | 282 | 287 | 282 | 287 | 600 | 287 |
| 2022-05-16 | 288 | 289 | 284 | 286 | 800 | 286 |
| 2022-05-13 | 284 | 285 | 279 | 283 | 1,300 | 283 |
| 2022-05-12 | 287 | 292 | 287 | 292 | 600 | 292 |
| 2022-05-11 | 285 | 293 | 285 | 293 | 2,500 | 293 |
| 2022-05-10 | 290 | 292 | 290 | 292 | 600 | 292 |
| 2022-05-09 | 290 | 291 | 285 | 290 | 900 | 290 |
| 2022-05-06 | 283 | 290 | 276 | 290 | 3,000 | 290 |
| 2022-05-02 | 283 | 292 | 283 | 290 | 2,000 | 290 |
| 2022-04-28 | 291 | 293 | 291 | 293 | 2,900 | 293 |
| 2022-04-27 | 291 | 291 | 280 | 291 | 2,800 | 291 |
| 2022-04-26 | 290 | 291 | 288 | 291 | 1,100 | 291 |
| 2022-04-25 | 291 | 291 | 290 | 290 | 1,100 | 290 |
| 2022-04-22 | 284 | 291 | 284 | 291 | 1,600 | 291 |
| 2022-04-21 | 289 | 292 | 281 | 291 | 4,900 | 291 |
| 2022-04-20 | 283 | 288 | 282 | 288 | 3,200 | 288 |
| 2022-04-19 | 274 | 284 | 274 | 283 | 1,200 | 283 |
| 2022-04-18 | 272 | 284 | 272 | 274 | 2,100 | 274 |
| 2022-04-15 | 277 | 280 | 274 | 280 | 1,200 | 280 |
| 2022-04-14 | 276 | 279 | 271 | 277 | 2,800 | 277 |
| 2022-04-13 | 283 | 283 | 276 | 276 | 2,600 | 276 |
| 2022-04-12 | 278 | 280 | 267 | 275 | 3,700 | 275 |
| 2022-04-11 | 290 | 291 | 280 | 281 | 5,300 | 281 |
| 2022-04-08 | 279 | 289 | 279 | 289 | 9,800 | 289 |
| 2022-04-07 | 270 | 282 | 270 | 279 | 6,300 | 279 |
| 2022-04-06 | 268 | 275 | 268 | 274 | 3,300 | 274 |
| 2022-04-05 | 268 | 270 | 268 | 270 | 2,700 | 270 |
| 2022-04-04 | 271 | 275 | 267 | 271 | 7,500 | 271 |
| 2022-04-01 | 270 | 273 | 270 | 271 | 2,900 | 271 |
| 2022-03-31 | 266 | 272 | 266 | 270 | 3,200 | 270 |
| 2022-03-30 | 266 | 269 | 266 | 268 | 2,600 | 268 |
| 2022-03-29 | 260 | 270 | 258 | 266 | 5,200 | 266 |
| 2022-03-28 | 265 | 265 | 260 | 260 | 4,200 | 260 |
| 2022-03-25 | 269 | 269 | 257 | 260 | 10,400 | 260 |
| 2022-03-24 | 269 | 269 | 264 | 269 | 4,100 | 269 |
| 2022-03-23 | 267 | 269 | 267 | 269 | 105,500 | 269 |
| 2022-03-22 | 264 | 267 | 251 | 263 | 5,600 | 263 |
| 2022-03-18 | 268 | 269 | 265 | 269 | 500 | 269 |
| 2022-03-17 | 267 | 268 | 265 | 265 | 2,200 | 265 |
| 2022-03-16 | 263 | 264 | 259 | 264 | 1,400 | 264 |
| 2022-03-15 | - | - | - | 268 | - | 268 |
| 2022-03-14 | 268 | 268 | 268 | 268 | 600 | 268 |
| 2022-03-11 | 268 | 268 | 263 | 268 | 4,300 | 268 |
| 2022-03-10 | 266 | 268 | 264 | 268 | 2,100 | 268 |
| 2022-03-09 | 266 | 266 | 261 | 264 | 2,000 | 264 |
| 2022-03-08 | 269 | 269 | 250 | 267 | 11,600 | 267 |
| 2022-03-07 | 263 | 268 | 263 | 268 | 1,900 | 268 |
| 2022-03-04 | 270 | 270 | 268 | 268 | 300 | 268 |
| 2022-03-03 | 266 | 271 | 264 | 269 | 2,800 | 269 |
| 2022-03-02 | 272 | 272 | 265 | 267 | 2,800 | 267 |
| 2022-03-01 | 277 | 277 | 275 | 275 | 300 | 275 |
| 2022-02-28 | 272 | 275 | 272 | 273 | 800 | 273 |
| 2022-02-25 | 275 | 275 | 268 | 275 | 2,400 | 275 |
| 2022-02-24 | 273 | 273 | 267 | 272 | 6,700 | 272 |
| 2022-02-22 | 277 | 278 | 273 | 273 | 7,900 | 273 |
| 2022-02-21 | 278 | 281 | 276 | 281 | 2,000 | 281 |
| 2022-02-18 | 280 | 280 | 278 | 278 | 1,300 | 278 |
| 2022-02-17 | 279 | 280 | 278 | 280 | 500 | 280 |
| 2022-02-16 | 282 | 282 | 280 | 280 | 300 | 280 |
| 2022-02-15 | 280 | 280 | 277 | 280 | 4,400 | 280 |
| 2022-02-14 | 280 | 282 | 278 | 280 | 3,000 | 280 |
| 2022-02-10 | 279 | 283 | 278 | 280 | 5,100 | 280 |
| 2022-02-09 | 280 | 281 | 279 | 279 | 1,400 | 279 |
| 2022-02-08 | 284 | 284 | 280 | 280 | 1,600 | 280 |
| 2022-02-07 | 283 | 285 | 275 | 280 | 5,900 | 280 |
| 2022-02-04 | 279 | 283 | 279 | 283 | 1,800 | 283 |
| 2022-02-03 | 280 | 281 | 278 | 281 | 1,600 | 281 |
| 2022-02-02 | 278 | 282 | 278 | 280 | 1,100 | 280 |
| 2022-02-01 | 281 | 283 | 274 | 279 | 3,600 | 279 |
| 2022-01-31 | 280 | 282 | 273 | 273 | 4,100 | 273 |
| 2022-01-28 | 278 | 283 | 276 | 283 | 2,300 | 283 |
| 2022-01-27 | 284 | 284 | 276 | 278 | 4,600 | 278 |
| 2022-01-26 | 282 | 284 | 280 | 284 | 2,300 | 284 |
| 2022-01-25 | 288 | 288 | 282 | 282 | 2,200 | 282 |
| 2022-01-24 | 281 | 283 | 276 | 283 | 2,700 | 283 |
| 2022-01-21 | 278 | 281 | 277 | 281 | 10,200 | 281 |
| 2022-01-20 | 291 | 291 | 281 | 286 | 4,200 | 286 |
| 2022-01-19 | 286 | 287 | 281 | 287 | 4,000 | 287 |
| 2022-01-18 | 291 | 292 | 288 | 290 | 8,500 | 290 |
| 2022-01-17 | 293 | 299 | 292 | 293 | 4,100 | 293 |
| 2022-01-14 | 295 | 298 | 290 | 294 | 16,700 | 294 |
| 2022-01-13 | 303 | 303 | 302 | 302 | 800 | 302 |
| 2022-01-12 | 301 | 304 | 300 | 304 | 1,900 | 304 |
| 2022-01-11 | 302 | 303 | 301 | 301 | 1,700 | 301 |
| 2022-01-07 | 301 | 302 | 300 | 302 | 7,100 | 302 |
| 2022-01-06 | 299 | 303 | 298 | 301 | 5,700 | 301 |
| 2022-01-05 | 304 | 309 | 302 | 307 | 7,300 | 307 |
| 2022-01-04 | 311 | 314 | 308 | 309 | 5,400 | 309 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
