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 |
---|---|---|---|---|---|
2013/12/30 | 700 | 706 | 693 | 704 | 289,600 |
2013/12/27 | 680 | 689 | 667 | 686 | 240,300 |
2013/12/26 | 656 | 683 | 652 | 680 | 312,400 |
2013/12/25 | 639 | 649 | 634 | 646 | 159,100 |
2013/12/24 | 639 | 646 | 636 | 639 | 162,900 |
2013/12/20 | 641 | 644 | 634 | 638 | 126,800 |
2013/12/19 | 638 | 650 | 636 | 641 | 267,700 |
2013/12/18 | 628 | 644 | 627 | 634 | 168,700 |
2013/12/17 | 612 | 639 | 612 | 628 | 237,700 |
2013/12/16 | 632 | 633 | 608 | 609 | 254,200 |
2013/12/13 | 646 | 653 | 630 | 632 | 399,800 |
2013/12/12 | 654 | 658 | 647 | 649 | 172,500 |
2013/12/11 | 631 | 661 | 630 | 658 | 347,700 |
2013/12/10 | 648 | 650 | 627 | 632 | 379,000 |
2013/12/09 | 650 | 654 | 643 | 647 | 140,600 |
2013/12/06 | 633 | 651 | 630 | 642 | 133,300 |
2013/12/05 | 632 | 645 | 632 | 633 | 182,700 |
2013/12/04 | 640 | 653 | 632 | 637 | 430,700 |
2013/12/03 | 643 | 657 | 643 | 647 | 130,700 |
2013/12/02 | 649 | 655 | 638 | 642 | 193,200 |
2013/11/29 | 653 | 657 | 641 | 649 | 184,100 |
2013/11/28 | 666 | 667 | 653 | 656 | 185,200 |
2013/11/27 | 671 | 674 | 658 | 662 | 125,700 |
2013/11/26 | 681 | 685 | 670 | 675 | 165,400 |
2013/11/25 | 682 | 683 | 671 | 679 | 202,800 |
2013/11/22 | 694 | 694 | 668 | 677 | 238,500 |
2013/11/21 | 692 | 694 | 680 | 689 | 105,000 |
2013/11/20 | 690 | 697 | 682 | 689 | 154,700 |
2013/11/19 | 691 | 691 | 677 | 684 | 113,800 |
2013/11/18 | 720 | 720 | 691 | 697 | 124,000 |
2013/11/15 | 697 | 720 | 685 | 719 | 258,000 |
2013/11/14 | 672 | 693 | 668 | 687 | 157,500 |
2013/11/13 | 676 | 686 | 662 | 669 | 113,200 |
2013/11/12 | 656 | 682 | 656 | 681 | 105,800 |
2013/11/11 | 670 | 673 | 654 | 659 | 254,500 |
2013/11/08 | 665 | 671 | 655 | 656 | 157,000 |
2013/11/07 | 674 | 677 | 665 | 667 | 84,300 |
2013/11/06 | 662 | 678 | 661 | 669 | 108,600 |
2013/11/05 | 676 | 689 | 661 | 666 | 178,300 |
2013/11/01 | 693 | 694 | 666 | 672 | 220,500 |
2013/10/31 | 710 | 710 | 689 | 693 | 252,700 |
2013/10/30 | 699 | 716 | 687 | 714 | 735,700 |
2013/10/29 | 700 | 700 | 682 | 691 | 225,400 |
2013/10/28 | 704 | 723 | 699 | 714 | 253,100 |
2013/10/25 | 703 | 704 | 682 | 691 | 242,700 |
2013/10/24 | 700 | 709 | 684 | 707 | 172,200 |
2013/10/23 | 717 | 725 | 698 | 704 | 219,300 |
2013/10/22 | 715 | 731 | 712 | 718 | 194,700 |
2013/10/21 | 704 | 724 | 700 | 714 | 217,600 |
2013/10/18 | 718 | 732 | 693 | 704 | 691,100 |
2013/10/17 | 723 | 749 | 700 | 715 | 1,081,600 |
2013/10/16 | 699 | 760 | 694 | 727 | 1,288,900 |
2013/10/15 | 690 | 700 | 673 | 689 | 381,900 |
2013/10/11 | 712 | 716 | 699 | 705 | 513,900 |
2013/10/10 | 652 | 715 | 643 | 712 | 600,600 |
2013/10/09 | 622 | 652 | 618 | 652 | 290,000 |
2013/10/08 | 633 | 633 | 620 | 627 | 293,000 |
2013/10/07 | 646 | 647 | 635 | 642 | 193,400 |
2013/10/04 | 644 | 653 | 637 | 650 | 161,100 |
2013/10/03 | 641 | 657 | 641 | 646 | 222,400 |
2013/10/02 | 656 | 656 | 635 | 640 | 267,000 |
2013/10/01 | 662 | 662 | 638 | 655 | 339,400 |
2013/09/30 | 662 | 671 | 656 | 663 | 340,800 |
2013/09/27 | 669 | 677 | 666 | 672 | 196,400 |
2013/09/26 | 656 | 664 | 650 | 664 | 128,900 |
2013/09/25 | 650 | 660 | 649 | 655 | 177,100 |
2013/09/24 | 659 | 659 | 642 | 652 | 280,200 |
2013/09/20 | 676 | 679 | 665 | 672 | 132,600 |
2013/09/19 | 666 | 675 | 660 | 675 | 148,700 |
2013/09/18 | 687 | 688 | 658 | 661 | 767,900 |
2013/09/17 | 674 | 691 | 672 | 684 | 210,400 |
2013/09/13 | 674 | 691 | 671 | 675 | 382,500 |
2013/09/12 | 692 | 694 | 670 | 674 | 155,000 |
2013/09/11 | 689 | 701 | 688 | 695 | 590,800 |
2013/09/10 | 684 | 688 | 678 | 684 | 162,300 |
2013/09/09 | 681 | 688 | 675 | 684 | 269,900 |
2013/09/06 | 681 | 685 | 665 | 677 | 145,900 |
2013/09/05 | 690 | 691 | 669 | 675 | 315,500 |
2013/09/04 | 673 | 690 | 665 | 688 | 598,100 |
2013/09/03 | 670 | 683 | 670 | 679 | 275,600 |
2013/09/02 | 647 | 678 | 647 | 669 | 523,700 |
2013/08/30 | 633 | 650 | 631 | 644 | 523,400 |
2013/08/29 | 630 | 637 | 625 | 634 | 252,200 |
2013/08/28 | 616 | 633 | 611 | 628 | 332,600 |
2013/08/27 | 659 | 663 | 640 | 642 | 410,300 |
2013/08/26 | 709 | 709 | 665 | 671 | 341,900 |
2013/08/23 | 685 | 711 | 681 | 709 | 421,400 |
2013/08/22 | 673 | 679 | 664 | 676 | 178,800 |
2013/08/21 | 680 | 681 | 663 | 672 | 236,400 |
2013/08/20 | 690 | 698 | 681 | 683 | 242,900 |
2013/08/19 | 705 | 706 | 683 | 696 | 597,100 |
2013/08/16 | 708 | 709 | 701 | 705 | 607,200 |
2013/08/15 | 711 | 718 | 707 | 714 | 348,500 |
2013/08/14 | 717 | 723 | 712 | 720 | 532,300 |
2013/08/13 | 712 | 719 | 703 | 710 | 737,100 |
2013/08/12 | 678 | 700 | 666 | 688 | 298,300 |
2013/08/09 | 681 | 699 | 678 | 686 | 416,600 |
2013/08/08 | 687 | 699 | 681 | 683 | 300,600 |
2013/08/07 | 721 | 723 | 695 | 695 | 248,400 |
2013/08/06 | 730 | 737 | 720 | 734 | 494,900 |
2013/08/05 | 735 | 747 | 732 | 734 | 448,400 |
2013/08/02 | 727 | 743 | 717 | 736 | 592,700 |
2013/08/01 | 705 | 713 | 700 | 712 | 408,100 |
2013/07/31 | 715 | 717 | 704 | 705 | 332,700 |
2013/07/30 | 700 | 726 | 700 | 721 | 432,000 |
2013/07/29 | 717 | 719 | 697 | 700 | 366,000 |
2013/07/26 | 744 | 745 | 722 | 724 | 464,300 |
2013/07/25 | 756 | 758 | 742 | 744 | 391,200 |
2013/07/24 | 761 | 782 | 756 | 762 | 446,400 |
2013/07/23 | 746 | 752 | 728 | 748 | 391,000 |
2013/07/22 | 751 | 754 | 733 | 746 | 408,400 |
2013/07/19 | 755 | 776 | 732 | 751 | 675,200 |
2013/07/18 | 733 | 760 | 724 | 755 | 695,800 |
2013/07/17 | 758 | 760 | 722 | 738 | 737,200 |
2013/07/16 | 730 | 764 | 730 | 764 | 927,500 |
2013/07/12 | 666 | 670 | 656 | 664 | 247,000 |
2013/07/11 | 656 | 656 | 643 | 652 | 148,500 |
2013/07/10 | 647 | 667 | 641 | 650 | 326,900 |
2013/07/09 | 636 | 650 | 635 | 646 | 141,200 |
2013/07/08 | 640 | 643 | 619 | 619 | 185,400 |
2013/07/05 | 621 | 639 | 621 | 632 | 206,900 |
2013/07/04 | 583 | 614 | 583 | 605 | 143,000 |
2013/07/03 | 594 | 600 | 571 | 587 | 703,600 |
2013/07/02 | 610 | 612 | 587 | 593 | 373,000 |
2013/07/01 | 598 | 610 | 592 | 607 | 340,900 |
2013/06/28 | 570 | 595 | 567 | 586 | 669,500 |
2013/06/27 | 552 | 570 | 552 | 567 | 360,300 |
2013/06/26 | 567 | 567 | 543 | 545 | 220,200 |
2013/06/25 | 551 | 560 | 541 | 558 | 349,200 |
2013/06/24 | 565 | 569 | 546 | 554 | 297,800 |
2013/06/21 | 533 | 572 | 528 | 564 | 620,900 |
2013/06/20 | 567 | 571 | 553 | 554 | 383,700 |
2013/06/19 | 580 | 593 | 566 | 575 | 390,300 |
2013/06/18 | 611 | 611 | 577 | 578 | 330,100 |
2013/06/17 | 590 | 620 | 581 | 615 | 265,300 |
2013/06/14 | 578 | 622 | 578 | 606 | 653,500 |
2013/06/13 | 573 | 574 | 549 | 555 | 495,800 |
2013/06/12 | 598 | 600 | 569 | 592 | 570,000 |
2013/06/11 | 626 | 626 | 611 | 617 | 536,000 |
2013/06/10 | 614 | 630 | 610 | 627 | 290,100 |
2013/06/07 | 604 | 623 | 585 | 609 | 273,500 |
2013/06/06 | 626 | 636 | 603 | 612 | 274,300 |
2013/06/05 | 661 | 663 | 626 | 628 | 272,400 |
2013/06/04 | 640 | 688 | 638 | 675 | 484,100 |
2013/06/03 | 658 | 665 | 639 | 647 | 572,100 |
2013/05/31 | 629 | 658 | 625 | 658 | 469,600 |
2013/05/30 | 623 | 634 | 606 | 611 | 514,800 |
2013/05/29 | 643 | 685 | 641 | 672 | 449,700 |
2013/05/28 | 621 | 630 | 605 | 618 | 483,800 |
2013/05/27 | 647 | 653 | 622 | 639 | 336,500 |
2013/05/24 | 670 | 685 | 648 | 663 | 620,800 |
2013/05/23 | 713 | 714 | 667 | 667 | 579,200 |
2013/05/22 | 704 | 717 | 704 | 710 | 291,700 |
2013/05/21 | 727 | 730 | 702 | 709 | 246,300 |
2013/05/20 | 728 | 745 | 727 | 736 | 226,200 |
2013/05/17 | 719 | 735 | 713 | 725 | 381,200 |
2013/05/16 | 701 | 732 | 700 | 719 | 1,561,100 |
2013/05/15 | 767 | 778 | 691 | 698 | 1,766,800 |
2013/05/14 | 811 | 821 | 765 | 767 | 594,000 |
2013/05/13 | 822 | 849 | 802 | 807 | 1,349,300 |
2013/05/10 | 810 | 836 | 809 | 822 | 1,427,300 |
2013/05/09 | 790 | 811 | 782 | 795 | 1,359,000 |
2013/05/08 | 750 | 785 | 747 | 779 | 1,341,800 |
2013/05/07 | 722 | 748 | 722 | 741 | 685,700 |
2013/05/02 | 708 | 729 | 704 | 720 | 311,000 |
2013/05/01 | 719 | 720 | 694 | 709 | 331,000 |
2013/04/30 | 721 | 737 | 712 | 719 | 309,400 |
2013/04/26 | 710 | 729 | 702 | 718 | 382,800 |
2013/04/25 | 705 | 719 | 701 | 705 | 333,500 |
2013/04/24 | 697 | 727 | 697 | 711 | 868,800 |
2013/04/23 | 704 | 705 | 681 | 687 | 439,400 |
2013/04/22 | 699 | 730 | 697 | 709 | 451,500 |
2013/04/19 | 664 | 695 | 659 | 689 | 442,300 |
2013/04/18 | 705 | 710 | 663 | 663 | 647,100 |
2013/04/17 | 714 | 714 | 690 | 704 | 605,500 |
2013/04/16 | 680 | 721 | 671 | 715 | 700,800 |
2013/04/15 | 710 | 730 | 682 | 690 | 957,800 |
2013/04/12 | 681 | 694 | 640 | 682 | 863,100 |
2013/04/11 | 698 | 698 | 680 | 687 | 360,500 |
2013/04/10 | 689 | 705 | 680 | 699 | 486,500 |
2013/04/09 | 652 | 710 | 647 | 695 | 783,200 |
2013/04/08 | 633 | 693 | 628 | 646 | 1,048,100 |
2013/04/05 | 599 | 625 | 575 | 623 | 899,500 |
2013/04/04 | 527 | 562 | 519 | 561 | 420,800 |
2013/04/03 | 511 | 536 | 511 | 533 | 188,200 |
2013/04/02 | 526 | 528 | 511 | 516 | 266,600 |
2013/04/01 | 540 | 540 | 521 | 523 | 203,600 |
2013/03/29 | 549 | 549 | 542 | 543 | 162,900 |
2013/03/28 | 543 | 546 | 536 | 544 | 169,200 |
2013/03/27 | 509 | 552 | 509 | 545 | 769,300 |
2013/03/26 | 554 | 554 | 544 | 549 | 429,700 |
2013/03/25 | 548 | 563 | 548 | 558 | 592,400 |
2013/03/22 | 580 | 580 | 557 | 558 | 410,700 |
2013/03/21 | 584 | 588 | 579 | 584 | 394,700 |
2013/03/19 | 578 | 582 | 570 | 580 | 329,800 |
2013/03/18 | 543 | 585 | 539 | 568 | 1,046,400 |
2013/03/15 | 497 | 548 | 496 | 546 | 1,422,900 |
2013/03/14 | 487 | 513 | 487 | 495 | 996,500 |
2013/03/13 | 477 | 496 | 477 | 479 | 556,100 |
2013/03/12 | 480 | 491 | 475 | 475 | 444,600 |
2013/03/11 | 490 | 493 | 484 | 490 | 257,700 |
2013/03/08 | 489 | 491 | 480 | 488 | 599,600 |
2013/03/07 | 475 | 487 | 472 | 479 | 457,300 |
2013/03/06 | 471 | 475 | 463 | 472 | 303,500 |
2013/03/05 | 469 | 474 | 462 | 463 | 233,800 |
2013/03/04 | 470 | 472 | 455 | 468 | 615,100 |
2013/03/01 | 466 | 477 | 462 | 472 | 422,700 |
2013/02/28 | 475 | 485 | 464 | 473 | 452,200 |
2013/02/27 | 474 | 478 | 465 | 475 | 411,800 |
2013/02/26 | 463 | 483 | 462 | 480 | 523,800 |
2013/02/25 | 492 | 498 | 475 | 488 | 662,200 |
2013/02/22 | 495 | 495 | 479 | 492 | 507,600 |
2013/02/21 | 489 | 493 | 486 | 491 | 346,900 |
2013/02/20 | 480 | 488 | 475 | 487 | 349,100 |
2013/02/19 | 481 | 486 | 475 | 479 | 331,800 |
2013/02/18 | 468 | 484 | 467 | 481 | 413,200 |
2013/02/15 | 452 | 463 | 451 | 462 | 402,100 |
2013/02/14 | 450 | 456 | 447 | 452 | 409,200 |
2013/02/13 | 459 | 461 | 447 | 450 | 530,900 |
2013/02/12 | 463 | 465 | 455 | 455 | 325,900 |
2013/02/08 | 464 | 466 | 457 | 458 | 356,200 |
2013/02/07 | 468 | 473 | 461 | 462 | 541,200 |
2013/02/06 | 467 | 471 | 464 | 470 | 325,500 |
2013/02/05 | 467 | 471 | 464 | 467 | 463,600 |
2013/02/04 | 480 | 482 | 467 | 469 | 510,300 |
2013/02/01 | 486 | 493 | 481 | 481 | 386,200 |
2013/01/31 | 465 | 489 | 465 | 487 | 580,500 |
2013/01/30 | 468 | 470 | 461 | 465 | 369,500 |
2013/01/29 | 460 | 474 | 460 | 467 | 291,000 |
2013/01/28 | 469 | 470 | 455 | 459 | 366,200 |
2013/01/25 | 458 | 463 | 455 | 461 | 428,500 |
2013/01/24 | 462 | 465 | 450 | 455 | 479,500 |
2013/01/23 | 470 | 479 | 466 | 467 | 250,500 |
2013/01/22 | 475 | 476 | 464 | 470 | 200,800 |
2013/01/21 | 474 | 478 | 462 | 472 | 670,600 |
2013/01/18 | 472 | 474 | 463 | 472 | 1,047,500 |
2013/01/17 | 470 | 472 | 458 | 466 | 908,900 |
2013/01/16 | 502 | 504 | 463 | 470 | 967,900 |
2013/01/15 | 541 | 542 | 508 | 510 | 349,200 |
2013/01/11 | 545 | 545 | 533 | 535 | 94,200 |
2013/01/10 | 532 | 543 | 525 | 540 | 203,600 |
2013/01/09 | 518 | 534 | 517 | 531 | 403,800 |
2013/01/08 | 517 | 524 | 512 | 517 | 210,900 |
2013/01/07 | 527 | 529 | 517 | 519 | 192,900 |
2013/01/04 | 516 | 528 | 516 | 522 | 203,200 |