5026 (株)トリプルアイズ 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 | 741 | 764 | 741 | 764 | 34,200 | 764 |
| 2022-12-29 | 726 | 755 | 725 | 736 | 45,300 | 736 |
| 2022-12-28 | 753 | 755 | 720 | 726 | 58,700 | 726 |
| 2022-12-27 | 743 | 770 | 742 | 764 | 47,500 | 764 |
| 2022-12-26 | 780 | 794 | 741 | 745 | 64,400 | 745 |
| 2022-12-23 | 801 | 801 | 770 | 790 | 53,300 | 790 |
| 2022-12-22 | 844 | 845 | 809 | 810 | 37,000 | 810 |
| 2022-12-21 | 835 | 847 | 811 | 831 | 63,500 | 831 |
| 2022-12-20 | 885 | 887 | 840 | 848 | 71,300 | 848 |
| 2022-12-19 | 898 | 908 | 886 | 887 | 29,700 | 887 |
| 2022-12-16 | 907 | 918 | 896 | 898 | 46,300 | 898 |
| 2022-12-15 | 911 | 922 | 905 | 908 | 42,500 | 908 |
| 2022-12-14 | 944 | 949 | 917 | 920 | 64,900 | 920 |
| 2022-12-13 | 920 | 955 | 920 | 949 | 51,700 | 949 |
| 2022-12-12 | 935 | 935 | 902 | 917 | 52,900 | 917 |
| 2022-12-09 | 950 | 966 | 922 | 942 | 69,000 | 942 |
| 2022-12-08 | 999 | 1,028 | 940 | 950 | 134,200 | 950 |
| 2022-12-07 | 1,006 | 1,021 | 986 | 998 | 126,900 | 998 |
| 2022-12-06 | 1,055 | 1,100 | 1,030 | 1,036 | 96,700 | 1,036 |
| 2022-12-05 | 1,157 | 1,158 | 1,072 | 1,076 | 225,200 | 1,076 |
| 2022-12-02 | 1,110 | 1,274 | 1,099 | 1,169 | 1,328,100 | 1,169 |
| 2022-12-01 | 1,006 | 1,141 | 970 | 1,089 | 903,800 | 1,089 |
| 2022-11-30 | 1,035 | 1,035 | 985 | 991 | 92,600 | 991 |
| 2022-11-29 | 1,026 | 1,066 | 1,001 | 1,039 | 103,400 | 1,039 |
| 2022-11-28 | 989 | 1,070 | 989 | 1,051 | 108,900 | 1,051 |
| 2022-11-25 | 975 | 1,005 | 954 | 989 | 67,400 | 989 |
| 2022-11-24 | 950 | 975 | 936 | 975 | 57,500 | 975 |
| 2022-11-22 | 935 | 977 | 912 | 936 | 55,400 | 936 |
| 2022-11-21 | 924 | 940 | 910 | 927 | 39,200 | 927 |
| 2022-11-18 | 920 | 931 | 911 | 924 | 25,700 | 924 |
| 2022-11-17 | 915 | 945 | 905 | 919 | 38,800 | 919 |
| 2022-11-16 | 896 | 924 | 890 | 900 | 37,700 | 900 |
| 2022-11-15 | 916 | 932 | 906 | 915 | 28,200 | 915 |
| 2022-11-14 | 893 | 941 | 886 | 930 | 68,700 | 930 |
| 2022-11-11 | 910 | 912 | 885 | 893 | 23,900 | 893 |
| 2022-11-10 | 897 | 897 | 876 | 890 | 31,600 | 890 |
| 2022-11-09 | 907 | 914 | 897 | 897 | 24,000 | 897 |
| 2022-11-08 | 888 | 912 | 888 | 907 | 32,400 | 907 |
| 2022-11-07 | 898 | 900 | 879 | 887 | 24,500 | 887 |
| 2022-11-04 | 920 | 929 | 890 | 900 | 33,500 | 900 |
| 2022-11-02 | 938 | 938 | 921 | 922 | 32,000 | 922 |
| 2022-11-01 | 906 | 957 | 906 | 942 | 74,200 | 942 |
| 2022-10-31 | 909 | 913 | 900 | 910 | 30,600 | 910 |
| 2022-10-28 | 871 | 953 | 871 | 894 | 96,400 | 894 |
| 2022-10-27 | 885 | 889 | 872 | 872 | 19,700 | 872 |
| 2022-10-26 | 874 | 892 | 874 | 885 | 33,500 | 885 |
| 2022-10-25 | 859 | 883 | 859 | 874 | 29,400 | 874 |
| 2022-10-24 | 899 | 899 | 860 | 860 | 52,500 | 860 |
| 2022-10-21 | 873 | 902 | 856 | 884 | 79,300 | 884 |
| 2022-10-20 | 890 | 897 | 865 | 888 | 97,300 | 888 |
| 2022-10-19 | 905 | 905 | 890 | 902 | 68,700 | 902 |
| 2022-10-18 | 929 | 944 | 901 | 905 | 95,700 | 905 |
| 2022-10-17 | 944 | 954 | 920 | 929 | 98,200 | 929 |
| 2022-10-14 | 880 | 953 | 880 | 944 | 675,700 | 944 |
| 2022-10-13 | 1,110 | 1,180 | 1,068 | 1,180 | 151,300 | 1,180 |
| 2022-10-12 | 1,078 | 1,093 | 1,040 | 1,080 | 38,300 | 1,080 |
| 2022-10-11 | 1,119 | 1,119 | 1,069 | 1,070 | 29,600 | 1,070 |
| 2022-10-07 | 1,100 | 1,125 | 1,080 | 1,112 | 19,800 | 1,112 |
| 2022-10-06 | 1,161 | 1,161 | 1,110 | 1,119 | 22,500 | 1,119 |
| 2022-10-05 | 1,087 | 1,140 | 1,079 | 1,118 | 46,600 | 1,118 |
| 2022-10-04 | 1,074 | 1,093 | 1,050 | 1,076 | 32,200 | 1,076 |
| 2022-10-03 | 1,062 | 1,121 | 1,000 | 1,068 | 59,100 | 1,068 |
| 2022-09-30 | 1,050 | 1,065 | 1,027 | 1,062 | 36,100 | 1,062 |
| 2022-09-29 | 1,101 | 1,123 | 1,067 | 1,077 | 35,700 | 1,077 |
| 2022-09-28 | 1,150 | 1,150 | 1,072 | 1,085 | 60,900 | 1,085 |
| 2022-09-27 | 1,135 | 1,168 | 1,123 | 1,150 | 24,300 | 1,150 |
| 2022-09-26 | 1,170 | 1,191 | 1,129 | 1,134 | 45,800 | 1,134 |
| 2022-09-22 | 1,188 | 1,225 | 1,160 | 1,200 | 37,400 | 1,200 |
| 2022-09-21 | 1,252 | 1,259 | 1,185 | 1,200 | 90,900 | 1,200 |
| 2022-09-20 | 1,307 | 1,320 | 1,240 | 1,277 | 77,400 | 1,277 |
| 2022-09-16 | 1,339 | 1,370 | 1,320 | 1,325 | 61,800 | 1,325 |
| 2022-09-15 | 1,329 | 1,340 | 1,314 | 1,331 | 32,700 | 1,331 |
| 2022-09-14 | 1,306 | 1,329 | 1,276 | 1,329 | 47,000 | 1,329 |
| 2022-09-13 | 1,364 | 1,370 | 1,330 | 1,339 | 50,200 | 1,339 |
| 2022-09-12 | 1,347 | 1,379 | 1,336 | 1,379 | 52,800 | 1,379 |
| 2022-09-09 | 1,340 | 1,340 | 1,317 | 1,325 | 26,500 | 1,325 |
| 2022-09-08 | 1,351 | 1,351 | 1,300 | 1,316 | 54,400 | 1,316 |
| 2022-09-07 | 1,370 | 1,370 | 1,324 | 1,324 | 43,400 | 1,324 |
| 2022-09-06 | 1,352 | 1,376 | 1,332 | 1,370 | 52,100 | 1,370 |
| 2022-09-05 | 1,410 | 1,410 | 1,333 | 1,346 | 72,600 | 1,346 |
| 2022-09-02 | 1,355 | 1,406 | 1,327 | 1,380 | 162,500 | 1,380 |
| 2022-09-01 | 1,456 | 1,494 | 1,325 | 1,327 | 676,800 | 1,327 |
| 2022-08-31 | 1,310 | 1,378 | 1,292 | 1,378 | 186,400 | 1,378 |
| 2022-08-30 | 1,276 | 1,316 | 1,273 | 1,292 | 47,000 | 1,292 |
| 2022-08-29 | 1,250 | 1,279 | 1,250 | 1,275 | 61,200 | 1,275 |
| 2022-08-26 | 1,330 | 1,330 | 1,292 | 1,304 | 59,900 | 1,304 |
| 2022-08-25 | 1,300 | 1,346 | 1,300 | 1,316 | 62,600 | 1,316 |
| 2022-08-24 | 1,266 | 1,284 | 1,255 | 1,274 | 35,000 | 1,274 |
| 2022-08-23 | 1,271 | 1,287 | 1,260 | 1,266 | 26,400 | 1,266 |
| 2022-08-22 | 1,288 | 1,315 | 1,266 | 1,286 | 24,800 | 1,286 |
| 2022-08-19 | 1,335 | 1,364 | 1,307 | 1,308 | 54,200 | 1,308 |
| 2022-08-18 | 1,336 | 1,343 | 1,315 | 1,334 | 43,600 | 1,334 |
| 2022-08-17 | 1,297 | 1,384 | 1,291 | 1,343 | 149,300 | 1,343 |
| 2022-08-16 | 1,247 | 1,294 | 1,246 | 1,285 | 48,000 | 1,285 |
| 2022-08-15 | 1,270 | 1,279 | 1,235 | 1,246 | 44,800 | 1,246 |
| 2022-08-12 | 1,250 | 1,286 | 1,240 | 1,240 | 59,700 | 1,240 |
| 2022-08-10 | 1,259 | 1,274 | 1,230 | 1,236 | 62,100 | 1,236 |
| 2022-08-09 | 1,314 | 1,327 | 1,277 | 1,278 | 65,900 | 1,278 |
| 2022-08-08 | 1,350 | 1,410 | 1,308 | 1,310 | 102,700 | 1,310 |
| 2022-08-05 | 1,320 | 1,455 | 1,319 | 1,338 | 287,800 | 1,338 |
| 2022-08-04 | 1,270 | 1,314 | 1,253 | 1,308 | 77,800 | 1,308 |
| 2022-08-03 | 1,290 | 1,297 | 1,254 | 1,265 | 58,700 | 1,265 |
| 2022-08-02 | 1,237 | 1,296 | 1,234 | 1,273 | 88,600 | 1,273 |
| 2022-08-01 | 1,230 | 1,330 | 1,225 | 1,252 | 193,200 | 1,252 |
| 2022-07-29 | 1,224 | 1,236 | 1,196 | 1,200 | 59,000 | 1,200 |
| 2022-07-28 | 1,266 | 1,293 | 1,225 | 1,227 | 71,800 | 1,227 |
| 2022-07-27 | 1,237 | 1,288 | 1,231 | 1,249 | 92,700 | 1,249 |
| 2022-07-26 | 1,205 | 1,243 | 1,202 | 1,238 | 72,500 | 1,238 |
| 2022-07-25 | 1,185 | 1,225 | 1,176 | 1,205 | 109,500 | 1,205 |
| 2022-07-22 | 1,174 | 1,190 | 1,162 | 1,174 | 66,900 | 1,174 |
| 2022-07-21 | 1,169 | 1,181 | 1,157 | 1,170 | 119,500 | 1,170 |
| 2022-07-20 | 1,198 | 1,240 | 1,161 | 1,161 | 251,200 | 1,161 |
| 2022-07-19 | 1,198 | 1,219 | 1,154 | 1,174 | 135,400 | 1,174 |
| 2022-07-15 | 1,157 | 1,242 | 1,131 | 1,197 | 569,700 | 1,197 |
| 2022-07-14 | 1,280 | 1,413 | 1,270 | 1,405 | 423,900 | 1,405 |
| 2022-07-13 | 1,264 | 1,291 | 1,251 | 1,262 | 57,900 | 1,262 |
| 2022-07-12 | 1,280 | 1,333 | 1,264 | 1,286 | 156,400 | 1,286 |
| 2022-07-11 | 1,233 | 1,319 | 1,215 | 1,261 | 143,900 | 1,261 |
| 2022-07-08 | 1,217 | 1,235 | 1,181 | 1,218 | 92,000 | 1,218 |
| 2022-07-07 | 1,248 | 1,280 | 1,200 | 1,210 | 71,300 | 1,210 |
| 2022-07-06 | 1,223 | 1,239 | 1,196 | 1,236 | 105,600 | 1,236 |
| 2022-07-05 | 1,134 | 1,195 | 1,125 | 1,182 | 81,100 | 1,182 |
| 2022-07-04 | 1,184 | 1,205 | 1,123 | 1,132 | 75,300 | 1,132 |
| 2022-07-01 | 1,234 | 1,239 | 1,145 | 1,154 | 136,700 | 1,154 |
| 2022-06-30 | 1,280 | 1,311 | 1,191 | 1,209 | 283,600 | 1,209 |
| 2022-06-29 | 1,339 | 1,343 | 1,281 | 1,287 | 280,300 | 1,287 |
| 2022-06-28 | 1,434 | 1,488 | 1,371 | 1,373 | 378,000 | 1,373 |
| 2022-06-27 | 1,489 | 1,577 | 1,432 | 1,464 | 1,210,900 | 1,464 |
| 2022-06-24 | 1,489 | 1,543 | 1,391 | 1,454 | 1,998,400 | 1,454 |
| 2022-06-23 | 1,252 | 1,486 | 1,223 | 1,472 | 2,507,200 | 1,472 |
| 2022-06-22 | 1,561 | 1,577 | 1,300 | 1,305 | 4,211,700 | 1,305 |
| 2022-06-21 | 1,176 | 1,386 | 1,168 | 1,386 | 1,778,200 | 1,386 |
| 2022-06-20 | 1,051 | 1,188 | 1,030 | 1,086 | 1,414,200 | 1,086 |
| 2022-06-17 | 1,067 | 1,116 | 1,026 | 1,040 | 395,600 | 1,040 |
| 2022-06-16 | 1,282 | 1,285 | 1,127 | 1,127 | 409,900 | 1,127 |
| 2022-06-15 | 1,282 | 1,348 | 1,223 | 1,233 | 574,500 | 1,233 |
| 2022-06-14 | 1,323 | 1,357 | 1,259 | 1,292 | 445,500 | 1,292 |
| 2022-06-13 | 1,509 | 1,528 | 1,383 | 1,383 | 477,100 | 1,383 |
| 2022-06-10 | 1,562 | 1,638 | 1,534 | 1,620 | 764,500 | 1,620 |
| 2022-06-09 | 1,619 | 1,667 | 1,580 | 1,588 | 923,200 | 1,588 |
| 2022-06-08 | 1,653 | 1,740 | 1,615 | 1,659 | 2,119,300 | 1,659 |
| 2022-06-07 | 1,878 | 1,950 | 1,625 | 1,680 | 8,230,000 | 1,680 |
| 2022-06-06 | 1,594 | 1,899 | 1,532 | 1,899 | 8,289,500 | 1,899 |
| 2022-06-03 | 1,713 | 1,743 | 1,513 | 1,594 | 3,256,300 | 1,594 |
| 2022-06-02 | 2,150 | 2,250 | 1,748 | 1,753 | 3,607,400 | 1,753 |
| 2022-06-01 | 2,200 | 2,319 | 1,980 | 2,200 | 1,853,900 | 2,200 |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
| 2022-05-20 | - | - | - | - | - | - |
| 2022-05-19 | - | - | - | - | - | - |
| 2022-05-18 | - | - | - | - | - | - |
| 2022-05-17 | - | - | - | - | - | - |
| 2022-05-16 | - | - | - | - | - | - |
| 2022-05-13 | - | - | - | - | - | - |
| 2022-05-12 | - | - | - | - | - | - |
| 2022-05-11 | - | - | - | - | - | - |
| 2022-05-10 | - | - | - | - | - | - |
| 2022-05-09 | - | - | - | - | - | - |
| 2022-05-06 | - | - | - | - | - | - |
| 2022-05-02 | - | - | - | - | - | - |
| 2022-04-28 | - | - | - | - | - | - |
| 2022-04-27 | - | - | - | - | - | - |
| 2022-04-26 | - | - | - | - | - | - |
| 2022-04-25 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
| 2022-03-25 | - | - | - | - | - | - |
| 2022-03-24 | - | - | - | - | - | - |
| 2022-03-23 | - | - | - | - | - | - |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
| 2022-03-08 | - | - | - | - | - | - |
| 2022-03-07 | - | - | - | - | - | - |
| 2022-03-04 | - | - | - | - | - | - |
| 2022-03-03 | - | - | - | - | - | - |
| 2022-03-02 | - | - | - | - | - | - |
| 2022-03-01 | - | - | - | - | - | - |
| 2022-02-28 | - | - | - | - | - | - |
| 2022-02-25 | - | - | - | - | - | - |
| 2022-02-24 | - | - | - | - | - | - |
| 2022-02-22 | - | - | - | - | - | - |
| 2022-02-21 | - | - | - | - | - | - |
| 2022-02-18 | - | - | - | - | - | - |
| 2022-02-17 | - | - | - | - | - | - |
| 2022-02-16 | - | - | - | - | - | - |
| 2022-02-15 | - | - | - | - | - | - |
| 2022-02-14 | - | - | - | - | - | - |
| 2022-02-10 | - | - | - | - | - | - |
| 2022-02-09 | - | - | - | - | - | - |
| 2022-02-08 | - | - | - | - | - | - |
| 2022-02-07 | - | - | - | - | - | - |
| 2022-02-04 | - | - | - | - | - | - |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
