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 |
---|---|---|---|---|---|
2017/12/29 | 829 | 837 | 827 | 830 | 128,500 |
2017/12/28 | 829 | 834 | 826 | 826 | 96,300 |
2017/12/27 | 825 | 829 | 824 | 827 | 128,300 |
2017/12/26 | 828 | 834 | 822 | 823 | 96,900 |
2017/12/25 | 825 | 831 | 825 | 829 | 182,200 |
2017/12/22 | 830 | 830 | 825 | 825 | 167,100 |
2017/12/21 | 830 | 836 | 826 | 832 | 171,000 |
2017/12/20 | 826 | 840 | 822 | 834 | 289,400 |
2017/12/19 | 845 | 845 | 827 | 829 | 139,500 |
2017/12/18 | 840 | 843 | 835 | 841 | 154,400 |
2017/12/15 | 835 | 841 | 831 | 836 | 378,600 |
2017/12/14 | 825 | 841 | 825 | 833 | 335,000 |
2017/12/13 | 855 | 855 | 838 | 840 | 197,100 |
2017/12/12 | 860 | 863 | 852 | 853 | 213,500 |
2017/12/11 | 850 | 856 | 847 | 853 | 297,900 |
2017/12/08 | 844 | 859 | 844 | 851 | 410,100 |
2017/12/07 | 846 | 862 | 845 | 859 | 425,900 |
2017/12/06 | 848 | 853 | 844 | 846 | 296,900 |
2017/12/05 | 840 | 853 | 838 | 851 | 219,900 |
2017/12/04 | 854 | 861 | 849 | 849 | 230,600 |
2017/12/01 | 850 | 858 | 846 | 854 | 221,600 |
2017/11/30 | 852 | 856 | 845 | 852 | 261,100 |
2017/11/29 | 856 | 860 | 853 | 856 | 203,900 |
2017/11/28 | 856 | 861 | 847 | 851 | 219,200 |
2017/11/27 | 864 | 864 | 843 | 845 | 176,500 |
2017/11/24 | 854 | 860 | 846 | 859 | 226,700 |
2017/11/22 | 862 | 864 | 856 | 858 | 198,300 |
2017/11/21 | 859 | 865 | 854 | 862 | 232,400 |
2017/11/20 | 856 | 864 | 856 | 859 | 352,900 |
2017/11/17 | 873 | 880 | 863 | 865 | 714,100 |
2017/11/16 | 852 | 876 | 850 | 863 | 827,200 |
2017/11/15 | 892 | 896 | 863 | 863 | 297,100 |
2017/11/14 | 892 | 910 | 888 | 895 | 361,800 |
2017/11/13 | 917 | 917 | 905 | 907 | 261,500 |
2017/11/10 | 917 | 931 | 917 | 921 | 399,400 |
2017/11/09 | 927 | 936 | 915 | 925 | 485,000 |
2017/11/08 | 925 | 933 | 916 | 928 | 320,800 |
2017/11/07 | 917 | 943 | 915 | 930 | 475,700 |
2017/11/06 | 925 | 937 | 921 | 927 | 372,000 |
2017/11/02 | 931 | 939 | 928 | 934 | 272,600 |
2017/11/01 | 946 | 951 | 925 | 934 | 568,300 |
2017/10/31 | 939 | 953 | 936 | 946 | 290,200 |
2017/10/30 | 949 | 956 | 939 | 947 | 881,000 |
2017/10/27 | 956 | 959 | 945 | 953 | 331,800 |
2017/10/26 | 950 | 963 | 943 | 952 | 231,400 |
2017/10/25 | 980 | 980 | 951 | 953 | 454,300 |
2017/10/24 | 983 | 995 | 978 | 984 | 346,500 |
2017/10/23 | 987 | 1,008 | 985 | 989 | 224,800 |
2017/10/20 | 990 | 1,001 | 976 | 978 | 291,100 |
2017/10/19 | 980 | 990 | 972 | 989 | 286,700 |
2017/10/18 | 970 | 994 | 969 | 973 | 203,900 |
2017/10/17 | 960 | 966 | 956 | 965 | 228,000 |
2017/10/16 | 956 | 986 | 955 | 960 | 331,500 |
2017/10/13 | 956 | 982 | 952 | 956 | 466,200 |
2017/10/12 | 925 | 961 | 902 | 956 | 650,000 |
2017/10/11 | 889 | 930 | 876 | 915 | 783,500 |
2017/10/10 | 862 | 896 | 861 | 888 | 346,700 |
2017/10/06 | 891 | 892 | 862 | 865 | 176,000 |
2017/10/05 | 895 | 896 | 880 | 880 | 94,000 |
2017/10/04 | 900 | 903 | 891 | 895 | 72,700 |
2017/10/03 | 898 | 903 | 893 | 900 | 123,200 |
2017/10/02 | 898 | 904 | 892 | 896 | 113,700 |
2017/09/29 | 899 | 909 | 882 | 894 | 206,200 |
2017/09/28 | 873 | 894 | 870 | 891 | 236,800 |
2017/09/27 | 864 | 871 | 856 | 866 | 184,200 |
2017/09/26 | 839 | 878 | 838 | 870 | 429,300 |
2017/09/25 | 840 | 844 | 835 | 839 | 200,700 |
2017/09/22 | 836 | 844 | 832 | 833 | 173,900 |
2017/09/21 | 825 | 840 | 825 | 834 | 161,800 |
2017/09/20 | 826 | 832 | 822 | 824 | 166,200 |
2017/09/19 | 825 | 828 | 815 | 826 | 269,700 |
2017/09/15 | 818 | 820 | 813 | 815 | 340,400 |
2017/09/14 | 833 | 833 | 819 | 825 | 395,700 |
2017/09/13 | 844 | 844 | 834 | 839 | 175,500 |
2017/09/12 | 840 | 848 | 831 | 844 | 274,800 |
2017/09/11 | 823 | 836 | 823 | 835 | 184,800 |
2017/09/08 | 818 | 832 | 812 | 813 | 360,900 |
2017/09/07 | 801 | 819 | 799 | 818 | 136,400 |
2017/09/06 | 784 | 801 | 783 | 799 | 109,100 |
2017/09/05 | 799 | 801 | 790 | 793 | 124,800 |
2017/09/04 | 817 | 824 | 798 | 799 | 149,200 |
2017/09/01 | 806 | 820 | 804 | 819 | 261,100 |
2017/08/31 | 799 | 802 | 793 | 798 | 108,500 |
2017/08/30 | 794 | 802 | 787 | 801 | 105,000 |
2017/08/29 | 775 | 795 | 775 | 792 | 141,000 |
2017/08/28 | 790 | 790 | 778 | 786 | 192,100 |
2017/08/25 | 797 | 800 | 786 | 787 | 133,100 |
2017/08/24 | 799 | 810 | 796 | 796 | 115,900 |
2017/08/23 | 794 | 800 | 793 | 799 | 136,800 |
2017/08/22 | 783 | 796 | 778 | 787 | 183,100 |
2017/08/21 | 784 | 786 | 779 | 785 | 81,900 |
2017/08/18 | 785 | 794 | 781 | 786 | 187,000 |
2017/08/17 | 793 | 798 | 792 | 796 | 102,200 |
2017/08/16 | 797 | 799 | 792 | 793 | 109,500 |
2017/08/15 | 794 | 805 | 788 | 797 | 113,600 |
2017/08/14 | 807 | 807 | 794 | 794 | 137,800 |
2017/08/10 | 800 | 820 | 800 | 815 | 170,400 |
2017/08/09 | 815 | 819 | 794 | 799 | 263,900 |
2017/08/08 | 829 | 830 | 820 | 824 | 114,600 |
2017/08/07 | 832 | 838 | 828 | 830 | 244,500 |
2017/08/04 | 812 | 828 | 808 | 827 | 280,200 |
2017/08/03 | 806 | 814 | 804 | 813 | 133,300 |
2017/08/02 | 801 | 810 | 796 | 808 | 162,300 |
2017/08/01 | 797 | 806 | 794 | 801 | 206,100 |
2017/07/31 | 790 | 810 | 787 | 797 | 280,200 |
2017/07/28 | 780 | 790 | 780 | 790 | 97,300 |
2017/07/27 | 787 | 792 | 784 | 785 | 121,000 |
2017/07/26 | 786 | 791 | 785 | 787 | 181,400 |
2017/07/25 | 790 | 791 | 779 | 781 | 141,100 |
2017/07/24 | 778 | 795 | 777 | 795 | 309,800 |
2017/07/21 | 780 | 784 | 776 | 782 | 144,500 |
2017/07/20 | 778 | 785 | 775 | 782 | 144,200 |
2017/07/19 | 765 | 779 | 763 | 778 | 192,900 |
2017/07/18 | 770 | 771 | 761 | 769 | 171,800 |
2017/07/14 | 772 | 779 | 772 | 772 | 213,600 |
2017/07/13 | 815 | 815 | 768 | 772 | 657,900 |
2017/07/12 | 818 | 830 | 815 | 815 | 323,400 |
2017/07/11 | 810 | 817 | 797 | 816 | 718,400 |
2017/07/10 | 798 | 798 | 791 | 795 | 142,400 |
2017/07/07 | 797 | 800 | 787 | 787 | 195,500 |
2017/07/06 | 792 | 801 | 792 | 799 | 130,700 |
2017/07/05 | 795 | 800 | 793 | 799 | 129,100 |
2017/07/04 | 810 | 812 | 797 | 797 | 171,200 |
2017/07/03 | 809 | 820 | 807 | 818 | 180,800 |
2017/06/30 | 819 | 819 | 804 | 808 | 370,500 |
2017/06/29 | 825 | 825 | 816 | 819 | 272,600 |
2017/06/28 | 821 | 826 | 817 | 818 | 221,500 |
2017/06/27 | 822 | 827 | 822 | 825 | 148,700 |
2017/06/26 | 818 | 827 | 816 | 820 | 199,200 |
2017/06/23 | 810 | 822 | 810 | 818 | 138,000 |
2017/06/22 | 807 | 813 | 805 | 806 | 144,600 |
2017/06/21 | 801 | 818 | 801 | 809 | 193,600 |
2017/06/20 | 788 | 817 | 787 | 812 | 304,000 |
2017/06/19 | 781 | 785 | 774 | 783 | 210,000 |
2017/06/16 | 776 | 785 | 775 | 780 | 258,800 |
2017/06/15 | 777 | 780 | 770 | 776 | 155,100 |
2017/06/14 | 778 | 784 | 775 | 779 | 221,300 |
2017/06/13 | 779 | 785 | 775 | 775 | 314,600 |
2017/06/12 | 767 | 781 | 767 | 779 | 142,000 |
2017/06/09 | 766 | 774 | 764 | 766 | 221,600 |
2017/06/08 | 765 | 768 | 759 | 763 | 195,900 |
2017/06/07 | 763 | 765 | 755 | 764 | 173,100 |
2017/06/06 | 766 | 771 | 763 | 764 | 168,700 |
2017/06/05 | 761 | 769 | 753 | 765 | 176,300 |
2017/06/02 | 750 | 764 | 747 | 763 | 213,500 |
2017/06/01 | 737 | 747 | 735 | 746 | 181,300 |
2017/05/31 | 734 | 735 | 728 | 730 | 229,800 |
2017/05/30 | 718 | 740 | 718 | 737 | 338,000 |
2017/05/29 | 717 | 720 | 712 | 716 | 292,100 |
2017/05/26 | 732 | 734 | 721 | 721 | 342,100 |
2017/05/25 | 751 | 758 | 729 | 730 | 648,100 |
2017/05/24 | 783 | 791 | 778 | 779 | 201,800 |
2017/05/23 | 777 | 781 | 774 | 775 | 136,500 |
2017/05/22 | 777 | 781 | 771 | 778 | 141,800 |
2017/05/19 | 771 | 778 | 765 | 776 | 226,800 |
2017/05/18 | 762 | 769 | 760 | 766 | 235,700 |
2017/05/17 | 770 | 777 | 769 | 773 | 236,900 |
2017/05/16 | 778 | 784 | 774 | 777 | 296,600 |
2017/05/15 | 772 | 777 | 771 | 776 | 306,100 |
2017/05/12 | 773 | 780 | 771 | 778 | 326,600 |
2017/05/11 | 782 | 783 | 772 | 775 | 249,300 |
2017/05/10 | 771 | 781 | 770 | 780 | 397,700 |
2017/05/09 | 767 | 772 | 763 | 767 | 325,500 |
2017/05/08 | 760 | 773 | 759 | 773 | 498,800 |
2017/05/02 | 746 | 756 | 745 | 753 | 325,400 |
2017/05/01 | 744 | 744 | 735 | 742 | 182,800 |
2017/04/28 | 752 | 753 | 743 | 744 | 290,800 |
2017/04/27 | 749 | 757 | 746 | 751 | 669,900 |
2017/04/26 | 741 | 747 | 738 | 745 | 409,800 |
2017/04/25 | 728 | 736 | 726 | 734 | 425,200 |
2017/04/24 | 720 | 731 | 720 | 726 | 505,600 |
2017/04/21 | 704 | 709 | 702 | 705 | 433,700 |
2017/04/20 | 706 | 710 | 703 | 704 | 443,300 |
2017/04/19 | 700 | 708 | 698 | 706 | 430,700 |
2017/04/18 | 701 | 705 | 697 | 703 | 748,100 |
2017/04/17 | 701 | 701 | 692 | 696 | 861,100 |
2017/04/14 | 730 | 734 | 707 | 715 | 1,227,600 |
2017/04/13 | 773 | 792 | 765 | 790 | 305,100 |
2017/04/12 | 776 | 780 | 771 | 780 | 181,400 |
2017/04/11 | 789 | 792 | 786 | 787 | 159,100 |
2017/04/10 | 795 | 802 | 791 | 793 | 111,400 |
2017/04/07 | 786 | 794 | 784 | 787 | 138,400 |
2017/04/06 | 796 | 800 | 778 | 782 | 167,700 |
2017/04/05 | 795 | 802 | 791 | 800 | 182,900 |
2017/04/04 | 803 | 806 | 794 | 802 | 207,800 |
2017/04/03 | 808 | 812 | 796 | 808 | 268,800 |
2017/03/31 | 798 | 816 | 797 | 801 | 519,800 |
2017/03/30 | 802 | 802 | 786 | 790 | 148,000 |
2017/03/29 | 805 | 806 | 794 | 804 | 226,000 |
2017/03/28 | 776 | 793 | 774 | 793 | 283,000 |
2017/03/27 | 767 | 772 | 763 | 766 | 177,600 |
2017/03/24 | 772 | 780 | 768 | 778 | 145,200 |
2017/03/23 | 773 | 779 | 766 | 775 | 126,100 |
2017/03/22 | 782 | 788 | 773 | 774 | 195,000 |
2017/03/21 | 802 | 804 | 797 | 797 | 118,900 |
2017/03/17 | 796 | 803 | 790 | 803 | 236,800 |
2017/03/16 | 780 | 802 | 776 | 800 | 196,300 |
2017/03/15 | 791 | 793 | 783 | 791 | 133,300 |
2017/03/14 | 805 | 807 | 795 | 797 | 141,400 |
2017/03/13 | 807 | 808 | 799 | 800 | 145,900 |
2017/03/10 | 812 | 816 | 806 | 809 | 302,900 |
2017/03/09 | 798 | 803 | 797 | 800 | 173,500 |
2017/03/08 | 793 | 794 | 787 | 792 | 258,200 |
2017/03/07 | 788 | 797 | 784 | 793 | 223,200 |
2017/03/06 | 787 | 793 | 785 | 788 | 202,700 |
2017/03/03 | 791 | 797 | 787 | 792 | 237,000 |
2017/03/02 | 797 | 803 | 791 | 794 | 350,000 |
2017/03/01 | 782 | 795 | 780 | 794 | 313,300 |
2017/02/28 | 782 | 790 | 776 | 781 | 338,000 |
2017/02/27 | 783 | 783 | 767 | 775 | 280,800 |
2017/02/24 | 795 | 800 | 777 | 784 | 507,300 |
2017/02/23 | 822 | 822 | 809 | 816 | 404,000 |
2017/02/22 | 830 | 830 | 815 | 819 | 257,800 |
2017/02/21 | 826 | 834 | 823 | 833 | 149,400 |
2017/02/20 | 826 | 833 | 819 | 826 | 200,300 |
2017/02/17 | 830 | 834 | 823 | 825 | 237,400 |
2017/02/16 | 846 | 848 | 830 | 836 | 267,000 |
2017/02/15 | 842 | 853 | 839 | 848 | 227,000 |
2017/02/14 | 844 | 851 | 826 | 829 | 293,500 |
2017/02/13 | 834 | 843 | 830 | 838 | 265,400 |
2017/02/10 | 815 | 840 | 814 | 834 | 621,500 |
2017/02/09 | 805 | 809 | 800 | 806 | 479,600 |
2017/02/08 | 809 | 824 | 803 | 813 | 662,800 |
2017/02/07 | 828 | 830 | 814 | 816 | 395,800 |
2017/02/06 | 830 | 839 | 830 | 837 | 259,900 |
2017/02/03 | 819 | 866 | 817 | 826 | 723,100 |
2017/02/02 | 822 | 828 | 806 | 817 | 547,100 |
2017/02/01 | 808 | 827 | 802 | 822 | 377,600 |
2017/01/31 | 810 | 821 | 807 | 808 | 335,800 |
2017/01/30 | 827 | 827 | 814 | 816 | 179,200 |
2017/01/27 | 828 | 830 | 823 | 825 | 204,700 |
2017/01/26 | 819 | 823 | 813 | 823 | 221,400 |
2017/01/25 | 816 | 822 | 805 | 809 | 173,100 |
2017/01/24 | 804 | 815 | 801 | 801 | 256,500 |
2017/01/23 | 818 | 818 | 801 | 802 | 367,700 |
2017/01/20 | 810 | 816 | 805 | 812 | 292,200 |
2017/01/19 | 812 | 823 | 811 | 822 | 269,000 |
2017/01/18 | 800 | 809 | 793 | 809 | 407,600 |
2017/01/17 | 800 | 814 | 795 | 795 | 733,900 |
2017/01/16 | 806 | 825 | 786 | 800 | 1,315,700 |
2017/01/13 | 720 | 746 | 715 | 746 | 428,800 |
2017/01/12 | 731 | 732 | 711 | 720 | 319,300 |
2017/01/11 | 733 | 733 | 719 | 727 | 204,500 |
2017/01/10 | 721 | 734 | 716 | 730 | 268,800 |
2017/01/06 | 719 | 725 | 715 | 720 | 174,000 |
2017/01/05 | 722 | 723 | 718 | 719 | 173,600 |
2017/01/04 | 705 | 722 | 704 | 722 | 160,700 |