TSIホールディングス(3608)の株価時系列情報
TSIホールディングス(3608)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 505 | 506 | 495 | 498 | 104,700 |
2012/12/27 | 510 | 510 | 501 | 506 | 196,200 |
2012/12/26 | 494 | 512 | 492 | 509 | 291,100 |
2012/12/25 | 499 | 501 | 482 | 482 | 158,100 |
2012/12/21 | 490 | 503 | 488 | 498 | 242,600 |
2012/12/20 | 476 | 493 | 476 | 486 | 194,900 |
2012/12/19 | 483 | 488 | 471 | 483 | 223,500 |
2012/12/18 | 465 | 487 | 465 | 471 | 166,900 |
2012/12/17 | 471 | 474 | 457 | 459 | 160,000 |
2012/12/14 | 455 | 472 | 455 | 463 | 294,200 |
2012/12/13 | 466 | 467 | 456 | 456 | 127,800 |
2012/12/12 | 464 | 469 | 458 | 459 | 109,600 |
2012/12/11 | 461 | 465 | 460 | 463 | 76,000 |
2012/12/10 | 481 | 481 | 461 | 462 | 106,400 |
2012/12/07 | 465 | 480 | 465 | 476 | 123,700 |
2012/12/06 | 462 | 467 | 460 | 465 | 193,600 |
2012/12/05 | 464 | 473 | 457 | 459 | 148,800 |
2012/12/04 | 461 | 464 | 450 | 464 | 400,600 |
2012/12/03 | 486 | 486 | 460 | 463 | 254,600 |
2012/11/30 | 485 | 492 | 479 | 482 | 236,900 |
2012/11/29 | 484 | 496 | 484 | 492 | 253,800 |
2012/11/28 | 487 | 487 | 475 | 480 | 214,700 |
2012/11/27 | 480 | 493 | 478 | 490 | 259,400 |
2012/11/26 | 489 | 496 | 484 | 486 | 232,800 |
2012/11/22 | 488 | 488 | 477 | 484 | 247,300 |
2012/11/21 | 485 | 485 | 479 | 483 | 88,500 |
2012/11/20 | 485 | 486 | 476 | 479 | 175,000 |
2012/11/19 | 484 | 488 | 480 | 485 | 283,100 |
2012/11/16 | 444 | 490 | 444 | 476 | 656,700 |
2012/11/15 | 443 | 443 | 429 | 433 | 425,400 |
2012/11/14 | 459 | 461 | 444 | 444 | 213,500 |
2012/11/13 | 465 | 469 | 456 | 460 | 167,000 |
2012/11/12 | 460 | 484 | 457 | 468 | 117,900 |
2012/11/09 | 463 | 466 | 460 | 460 | 93,000 |
2012/11/08 | 478 | 479 | 467 | 468 | 99,900 |
2012/11/07 | 496 | 498 | 479 | 480 | 111,600 |
2012/11/06 | 490 | 491 | 484 | 488 | 60,900 |
2012/11/05 | 497 | 497 | 492 | 496 | 112,800 |
2012/11/02 | 488 | 499 | 487 | 497 | 250,700 |
2012/11/01 | 487 | 490 | 480 | 483 | 256,100 |
2012/10/31 | 461 | 492 | 461 | 487 | 589,400 |
2012/10/30 | 483 | 486 | 450 | 452 | 780,100 |
2012/10/29 | 490 | 498 | 480 | 482 | 426,200 |
2012/10/26 | 505 | 507 | 490 | 494 | 208,200 |
2012/10/25 | 496 | 501 | 494 | 500 | 164,200 |
2012/10/24 | 497 | 503 | 495 | 497 | 164,700 |
2012/10/23 | 499 | 501 | 491 | 500 | 196,000 |
2012/10/22 | 505 | 505 | 496 | 496 | 126,100 |
2012/10/19 | 513 | 517 | 508 | 512 | 99,700 |
2012/10/18 | 504 | 515 | 504 | 513 | 173,900 |
2012/10/17 | 507 | 507 | 496 | 499 | 172,300 |
2012/10/16 | 501 | 507 | 500 | 502 | 144,200 |
2012/10/15 | 491 | 508 | 488 | 499 | 196,100 |
2012/10/12 | 479 | 497 | 479 | 493 | 192,100 |
2012/10/11 | 490 | 490 | 480 | 482 | 152,600 |
2012/10/10 | 505 | 509 | 493 | 495 | 176,300 |
2012/10/09 | 516 | 520 | 506 | 509 | 245,400 |
2012/10/05 | 505 | 519 | 505 | 518 | 206,400 |
2012/10/04 | 499 | 507 | 495 | 503 | 131,000 |
2012/10/03 | 517 | 517 | 499 | 499 | 185,000 |
2012/10/02 | 510 | 519 | 510 | 513 | 112,400 |
2012/10/01 | 514 | 517 | 507 | 514 | 96,700 |
2012/09/28 | 518 | 520 | 512 | 515 | 112,800 |
2012/09/27 | 516 | 521 | 511 | 515 | 120,900 |
2012/09/26 | 515 | 524 | 512 | 517 | 188,200 |
2012/09/25 | 509 | 515 | 505 | 515 | 279,600 |
2012/09/24 | 508 | 510 | 505 | 510 | 133,400 |
2012/09/21 | 500 | 509 | 500 | 507 | 254,200 |
2012/09/20 | 488 | 503 | 486 | 500 | 181,900 |
2012/09/19 | 478 | 492 | 475 | 489 | 232,400 |
2012/09/18 | 486 | 487 | 472 | 474 | 178,900 |
2012/09/14 | 481 | 487 | 474 | 486 | 226,300 |
2012/09/13 | 476 | 486 | 473 | 481 | 97,700 |
2012/09/12 | 472 | 480 | 467 | 475 | 115,900 |
2012/09/11 | 464 | 472 | 461 | 471 | 69,100 |
2012/09/10 | 478 | 478 | 460 | 465 | 245,800 |
2012/09/07 | 476 | 483 | 470 | 478 | 204,300 |
2012/09/06 | 487 | 493 | 472 | 475 | 211,700 |
2012/09/05 | 497 | 497 | 486 | 486 | 125,600 |
2012/09/04 | 501 | 502 | 493 | 501 | 124,800 |
2012/09/03 | 503 | 506 | 497 | 499 | 164,400 |
2012/08/31 | 485 | 504 | 485 | 499 | 215,300 |
2012/08/30 | 500 | 500 | 486 | 488 | 162,800 |
2012/08/29 | 485 | 503 | 484 | 499 | 147,500 |
2012/08/28 | 493 | 495 | 483 | 486 | 190,300 |
2012/08/27 | 506 | 506 | 490 | 493 | 123,100 |
2012/08/24 | 495 | 502 | 493 | 498 | 129,900 |
2012/08/23 | 485 | 499 | 481 | 497 | 175,300 |
2012/08/22 | 502 | 504 | 483 | 486 | 243,200 |
2012/08/21 | 501 | 509 | 495 | 507 | 212,800 |
2012/08/20 | 503 | 510 | 502 | 507 | 144,100 |
2012/08/17 | 503 | 505 | 498 | 502 | 111,500 |
2012/08/16 | 496 | 510 | 496 | 507 | 210,300 |
2012/08/15 | 515 | 515 | 498 | 500 | 173,900 |
2012/08/14 | 496 | 513 | 495 | 510 | 264,300 |
2012/08/13 | 498 | 498 | 491 | 494 | 109,100 |
2012/08/10 | 499 | 502 | 481 | 495 | 458,300 |
2012/08/09 | 509 | 510 | 495 | 500 | 202,200 |
2012/08/08 | 510 | 513 | 503 | 508 | 343,700 |
2012/08/07 | 501 | 506 | 493 | 502 | 360,700 |
2012/08/06 | 502 | 509 | 493 | 503 | 389,500 |
2012/08/03 | 505 | 505 | 493 | 499 | 389,700 |
2012/08/02 | 501 | 522 | 500 | 509 | 699,200 |
2012/08/01 | 495 | 503 | 491 | 498 | 560,200 |
2012/07/31 | 494 | 496 | 486 | 490 | 306,700 |
2012/07/30 | 494 | 497 | 475 | 496 | 490,800 |
2012/07/27 | 487 | 497 | 487 | 495 | 1,266,600 |
2012/07/26 | 475 | 485 | 473 | 481 | 504,600 |
2012/07/25 | 472 | 478 | 468 | 473 | 439,000 |
2012/07/24 | 465 | 473 | 464 | 471 | 541,100 |
2012/07/23 | 466 | 481 | 459 | 464 | 909,200 |
2012/07/20 | 450 | 467 | 448 | 466 | 706,400 |
2012/07/19 | 424 | 455 | 424 | 451 | 886,900 |
2012/07/18 | 395 | 405 | 388 | 404 | 155,300 |
2012/07/17 | 394 | 403 | 389 | 393 | 220,900 |
2012/07/13 | 389 | 390 | 385 | 386 | 140,200 |
2012/07/12 | 383 | 387 | 375 | 382 | 130,600 |
2012/07/11 | 383 | 388 | 380 | 384 | 125,200 |
2012/07/10 | 386 | 387 | 380 | 383 | 59,100 |
2012/07/09 | 377 | 386 | 374 | 384 | 116,400 |
2012/07/06 | 401 | 403 | 377 | 380 | 287,400 |
2012/07/05 | 399 | 402 | 394 | 400 | 105,200 |
2012/07/04 | 399 | 400 | 394 | 399 | 86,400 |
2012/07/03 | 385 | 400 | 383 | 399 | 154,300 |
2012/07/02 | 396 | 396 | 379 | 383 | 183,200 |
2012/06/29 | 378 | 400 | 374 | 392 | 263,100 |
2012/06/28 | 380 | 381 | 372 | 377 | 307,100 |
2012/06/27 | 376 | 381 | 369 | 379 | 392,700 |
2012/06/26 | 379 | 382 | 366 | 371 | 266,000 |
2012/06/25 | 384 | 385 | 375 | 379 | 254,100 |
2012/06/22 | 376 | 385 | 376 | 379 | 262,900 |
2012/06/21 | 387 | 392 | 373 | 378 | 335,300 |
2012/06/20 | 386 | 389 | 375 | 386 | 378,000 |
2012/06/19 | 390 | 396 | 380 | 382 | 236,800 |
2012/06/18 | 391 | 395 | 386 | 390 | 162,400 |
2012/06/15 | 392 | 399 | 375 | 383 | 387,700 |
2012/06/14 | 385 | 401 | 380 | 392 | 331,500 |
2012/06/13 | 388 | 395 | 384 | 385 | 240,700 |
2012/06/12 | 385 | 390 | 377 | 386 | 268,900 |
2012/06/11 | 400 | 402 | 386 | 391 | 148,600 |
2012/06/08 | 401 | 406 | 393 | 400 | 369,400 |
2012/06/07 | 438 | 438 | 399 | 404 | 706,100 |
2012/06/06 | 440 | 450 | 425 | 434 | 542,800 |
2012/06/05 | 415 | 452 | 410 | 448 | 487,500 |
2012/06/04 | 414 | 434 | 411 | 416 | 1,137,900 |
2012/06/01 | 415 | 425 | 415 | 416 | 158,400 |
2012/05/31 | 385 | 425 | 385 | 425 | 381,800 |
2012/05/30 | 378 | 399 | 366 | 395 | 239,300 |
2012/05/29 | 372 | 380 | 369 | 379 | 99,700 |
2012/05/28 | 375 | 375 | 365 | 371 | 198,500 |
2012/05/25 | 378 | 381 | 369 | 371 | 185,000 |
2012/05/24 | 360 | 362 | 356 | 359 | 163,300 |
2012/05/23 | 362 | 364 | 355 | 362 | 172,500 |
2012/05/22 | 370 | 379 | 366 | 369 | 98,700 |
2012/05/21 | 354 | 370 | 354 | 368 | 105,400 |
2012/05/18 | 356 | 357 | 350 | 355 | 219,800 |
2012/05/17 | 354 | 368 | 351 | 364 | 138,200 |
2012/05/16 | 353 | 358 | 351 | 357 | 148,800 |
2012/05/15 | 356 | 358 | 351 | 356 | 180,800 |
2012/05/14 | 361 | 367 | 355 | 358 | 147,100 |
2012/05/11 | 380 | 383 | 351 | 361 | 489,500 |
2012/05/10 | 378 | 384 | 375 | 380 | 112,700 |
2012/05/09 | 375 | 382 | 373 | 379 | 254,700 |
2012/05/08 | 400 | 401 | 389 | 391 | 126,000 |
2012/05/07 | 398 | 399 | 380 | 397 | 334,700 |
2012/05/02 | 407 | 414 | 402 | 412 | 148,000 |
2012/05/01 | 406 | 410 | 398 | 400 | 120,900 |
2012/04/27 | 405 | 411 | 397 | 410 | 380,700 |
2012/04/26 | 416 | 419 | 402 | 410 | 241,200 |
2012/04/25 | 412 | 418 | 409 | 415 | 216,100 |
2012/04/24 | 406 | 416 | 404 | 407 | 289,400 |
2012/04/23 | 425 | 433 | 407 | 408 | 350,600 |
2012/04/20 | 445 | 446 | 413 | 425 | 627,300 |
2012/04/19 | 443 | 449 | 438 | 442 | 205,600 |
2012/04/18 | 434 | 450 | 434 | 449 | 286,100 |
2012/04/17 | 439 | 440 | 423 | 429 | 463,300 |
2012/04/16 | 460 | 465 | 438 | 445 | 811,100 |
2012/04/13 | 498 | 505 | 491 | 497 | 144,200 |
2012/04/12 | 467 | 498 | 457 | 490 | 429,700 |
2012/04/11 | 469 | 470 | 458 | 465 | 166,600 |
2012/04/10 | 489 | 499 | 471 | 477 | 172,300 |
2012/04/09 | 476 | 487 | 471 | 483 | 173,400 |
2012/04/06 | 487 | 492 | 475 | 481 | 203,300 |
2012/04/05 | 495 | 502 | 482 | 488 | 183,000 |
2012/04/04 | 514 | 514 | 491 | 499 | 245,300 |
2012/04/03 | 514 | 516 | 500 | 509 | 365,700 |
2012/04/02 | 525 | 525 | 512 | 513 | 256,100 |
2012/03/30 | 514 | 530 | 507 | 522 | 368,000 |
2012/03/29 | 520 | 538 | 516 | 520 | 331,300 |
2012/03/28 | 480 | 522 | 462 | 520 | 692,800 |
2012/03/27 | 486 | 493 | 480 | 490 | 391,400 |
2012/03/26 | 499 | 499 | 476 | 480 | 313,000 |
2012/03/23 | 464 | 507 | 462 | 503 | 278,800 |
2012/03/22 | 478 | 478 | 459 | 463 | 270,000 |
2012/03/21 | 472 | 484 | 472 | 477 | 290,800 |
2012/03/19 | 495 | 505 | 487 | 496 | 239,400 |
2012/03/16 | 504 | 504 | 494 | 496 | 263,400 |
2012/03/15 | 503 | 509 | 494 | 495 | 207,200 |
2012/03/14 | 531 | 535 | 508 | 509 | 150,400 |
2012/03/13 | 520 | 532 | 513 | 514 | 123,500 |
2012/03/12 | 525 | 536 | 518 | 530 | 112,300 |
2012/03/09 | 539 | 549 | 523 | 526 | 278,400 |
2012/03/08 | 499 | 532 | 498 | 529 | 333,700 |
2012/03/07 | 494 | 500 | 489 | 494 | 90,300 |
2012/03/06 | 498 | 513 | 492 | 504 | 101,400 |
2012/03/05 | 520 | 520 | 515 | 517 | 164,500 |
2012/03/02 | 499 | 511 | 493 | 511 | 245,500 |
2012/03/01 | 491 | 498 | 477 | 484 | 351,700 |
2012/02/29 | 481 | 493 | 477 | 492 | 767,200 |
2012/02/28 | 450 | 480 | 449 | 478 | 417,700 |
2012/02/27 | 429 | 451 | 423 | 449 | 415,300 |
2012/02/24 | 406 | 442 | 406 | 438 | 698,500 |
2012/02/23 | 431 | 433 | 423 | 430 | 286,700 |
2012/02/22 | 428 | 440 | 427 | 439 | 200,100 |
2012/02/21 | 429 | 432 | 423 | 429 | 146,100 |
2012/02/20 | 445 | 446 | 436 | 437 | 101,000 |
2012/02/17 | 462 | 462 | 446 | 448 | 129,100 |
2012/02/16 | 461 | 466 | 453 | 464 | 82,400 |
2012/02/15 | 429 | 464 | 428 | 462 | 210,800 |
2012/02/14 | 446 | 446 | 416 | 426 | 245,700 |
2012/02/13 | 467 | 467 | 453 | 453 | 77,800 |
2012/02/10 | 451 | 476 | 451 | 467 | 191,100 |
2012/02/09 | 433 | 451 | 426 | 450 | 155,000 |
2012/02/08 | 424 | 436 | 422 | 436 | 114,400 |
2012/02/07 | 414 | 422 | 414 | 419 | 101,600 |
2012/02/06 | 407 | 416 | 407 | 414 | 82,700 |
2012/02/03 | 405 | 408 | 398 | 405 | 106,700 |
2012/02/02 | 383 | 395 | 383 | 395 | 71,600 |
2012/02/01 | 385 | 391 | 381 | 387 | 40,200 |
2012/01/31 | 387 | 388 | 381 | 384 | 59,800 |
2012/01/30 | 385 | 391 | 378 | 387 | 58,300 |
2012/01/27 | 382 | 386 | 376 | 381 | 91,600 |
2012/01/26 | 392 | 392 | 382 | 388 | 49,900 |
2012/01/25 | 388 | 390 | 381 | 389 | 53,400 |
2012/01/24 | 379 | 386 | 376 | 383 | 41,200 |
2012/01/23 | 374 | 390 | 374 | 379 | 59,700 |
2012/01/20 | 379 | 381 | 377 | 381 | 62,100 |
2012/01/19 | 372 | 378 | 365 | 374 | 75,700 |
2012/01/18 | 358 | 375 | 358 | 369 | 88,400 |
2012/01/17 | 360 | 366 | 351 | 359 | 164,900 |
2012/01/16 | 384 | 384 | 361 | 361 | 173,400 |
2012/01/13 | 387 | 396 | 386 | 392 | 109,900 |
2012/01/12 | 385 | 389 | 381 | 381 | 120,000 |
2012/01/11 | 393 | 396 | 383 | 391 | 85,000 |
2012/01/10 | 393 | 398 | 384 | 387 | 107,500 |
2012/01/06 | 385 | 394 | 385 | 387 | 132,200 |
2012/01/05 | 390 | 396 | 386 | 390 | 41,700 |
2012/01/04 | 396 | 405 | 389 | 397 | 130,400 |