TIS(3626)の株価時系列情報
TIS(3626)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 |
---|---|---|---|---|---|
2008/12/30 | 1,342 | 1,394 | 1,322 | 1,385 | 174,100 |
2008/12/29 | 1,308 | 1,359 | 1,266 | 1,349 | 263,400 |
2008/12/26 | 1,182 | 1,295 | 1,182 | 1,289 | 325,200 |
2008/12/25 | 1,201 | 1,211 | 1,183 | 1,191 | 234,500 |
2008/12/24 | 1,197 | 1,250 | 1,197 | 1,231 | 308,400 |
2008/12/22 | 1,208 | 1,234 | 1,192 | 1,228 | 414,400 |
2008/12/19 | 1,282 | 1,298 | 1,262 | 1,271 | 309,100 |
2008/12/18 | 1,287 | 1,344 | 1,245 | 1,262 | 356,200 |
2008/12/17 | 1,351 | 1,365 | 1,239 | 1,294 | 560,100 |
2008/12/16 | 1,354 | 1,361 | 1,327 | 1,341 | 311,000 |
2008/12/15 | 1,350 | 1,397 | 1,323 | 1,374 | 345,000 |
2008/12/12 | 1,331 | 1,351 | 1,271 | 1,293 | 466,100 |
2008/12/11 | 1,454 | 1,459 | 1,355 | 1,411 | 569,500 |
2008/12/10 | 1,347 | 1,369 | 1,296 | 1,301 | 371,800 |
2008/12/09 | 1,340 | 1,340 | 1,280 | 1,287 | 420,900 |
2008/12/08 | 1,230 | 1,316 | 1,212 | 1,305 | 573,100 |
2008/12/05 | 1,158 | 1,270 | 1,158 | 1,241 | 608,600 |
2008/12/04 | 1,121 | 1,147 | 1,081 | 1,103 | 297,000 |
2008/12/03 | 1,132 | 1,195 | 1,132 | 1,161 | 376,300 |
2008/12/02 | 1,053 | 1,125 | 1,052 | 1,079 | 397,600 |
2008/12/01 | 1,225 | 1,237 | 1,169 | 1,173 | 290,400 |
2008/11/28 | 1,273 | 1,276 | 1,218 | 1,251 | 243,300 |
2008/11/27 | 1,300 | 1,300 | 1,241 | 1,273 | 224,500 |
2008/11/26 | 1,238 | 1,281 | 1,196 | 1,265 | 245,800 |
2008/11/25 | 1,280 | 1,292 | 1,207 | 1,218 | 511,400 |
2008/11/21 | 1,128 | 1,251 | 1,125 | 1,232 | 362,700 |
2008/11/20 | 1,283 | 1,287 | 1,243 | 1,248 | 284,500 |
2008/11/19 | 1,299 | 1,344 | 1,296 | 1,322 | 399,200 |
2008/11/18 | 1,369 | 1,404 | 1,352 | 1,353 | 366,500 |
2008/11/17 | 1,476 | 1,478 | 1,354 | 1,361 | 869,100 |
2008/11/14 | 1,544 | 1,573 | 1,410 | 1,496 | 1,117,400 |
2008/11/13 | 1,316 | 1,515 | 1,265 | 1,494 | 2,009,900 |
2008/11/12 | 1,315 | 1,315 | 1,299 | 1,315 | 241,400 |
2008/11/11 | 1,138 | 1,163 | 1,093 | 1,115 | 293,300 |
2008/11/10 | 1,130 | 1,187 | 1,115 | 1,176 | 419,200 |
2008/11/07 | 1,129 | 1,130 | 1,071 | 1,094 | 511,700 |
2008/11/06 | 1,095 | 1,160 | 1,068 | 1,160 | 638,800 |
2008/11/05 | 1,147 | 1,167 | 1,107 | 1,160 | 622,600 |
2008/11/04 | 1,060 | 1,119 | 1,060 | 1,107 | 568,800 |
2008/10/31 | 1,120 | 1,120 | 1,030 | 1,030 | 777,600 |
2008/10/30 | 1,001 | 1,105 | 1,001 | 1,080 | 858,200 |
2008/10/29 | 1,039 | 1,095 | 956 | 1,061 | 583,800 |
2008/10/28 | 960 | 1,067 | 900 | 1,059 | 626,900 |
2008/10/27 | 1,146 | 1,185 | 964 | 980 | 664,600 |
2008/10/24 | 1,234 | 1,234 | 1,113 | 1,140 | 323,300 |
2008/10/23 | 1,120 | 1,237 | 1,115 | 1,233 | 368,300 |
2008/10/22 | 1,359 | 1,359 | 1,225 | 1,234 | 315,800 |
2008/10/21 | 1,444 | 1,445 | 1,350 | 1,399 | 402,200 |
2008/10/20 | 1,280 | 1,312 | 1,225 | 1,305 | 370,000 |
2008/10/17 | 1,168 | 1,250 | 1,168 | 1,215 | 285,100 |
2008/10/16 | 1,180 | 1,234 | 1,120 | 1,168 | 411,400 |
2008/10/15 | 1,261 | 1,320 | 1,231 | 1,320 | 300,200 |
2008/10/14 | 1,300 | 1,300 | 1,215 | 1,295 | 361,800 |
2008/10/10 | 1,050 | 1,133 | 1,030 | 1,133 | 539,700 |
2008/10/09 | 1,239 | 1,294 | 1,149 | 1,230 | 400,500 |
2008/10/08 | 1,318 | 1,320 | 1,238 | 1,238 | 421,100 |
2008/10/07 | 1,403 | 1,453 | 1,275 | 1,438 | 548,300 |
2008/10/06 | 1,550 | 1,550 | 1,369 | 1,406 | 663,900 |
2008/10/03 | 1,564 | 1,589 | 1,521 | 1,565 | 430,000 |
2008/10/02 | 1,603 | 1,678 | 1,575 | 1,619 | 778,100 |
2008/10/01 | 1,569 | 1,589 | 1,506 | 1,543 | 482,900 |
2008/09/30 | 1,454 | 1,558 | 1,454 | 1,514 | 495,300 |
2008/09/29 | 1,687 | 1,687 | 1,590 | 1,614 | 799,300 |
2008/09/26 | 1,578 | 1,630 | 1,552 | 1,601 | 587,100 |
2008/09/25 | 1,555 | 1,596 | 1,538 | 1,576 | 467,000 |
2008/09/24 | 1,504 | 1,510 | 1,480 | 1,505 | 147,700 |
2008/09/22 | 1,520 | 1,547 | 1,500 | 1,504 | 218,600 |
2008/09/19 | 1,495 | 1,517 | 1,445 | 1,473 | 609,700 |
2008/09/18 | 1,498 | 1,519 | 1,445 | 1,475 | 390,500 |
2008/09/17 | 1,550 | 1,588 | 1,507 | 1,550 | 304,100 |
2008/09/16 | 1,491 | 1,539 | 1,467 | 1,528 | 348,600 |
2008/09/12 | 1,608 | 1,626 | 1,590 | 1,611 | 501,500 |
2008/09/11 | 1,643 | 1,643 | 1,543 | 1,548 | 318,100 |
2008/09/10 | 1,616 | 1,655 | 1,600 | 1,643 | 358,100 |
2008/09/09 | 1,655 | 1,660 | 1,581 | 1,610 | 313,000 |
2008/09/08 | 1,576 | 1,637 | 1,552 | 1,625 | 229,200 |
2008/09/05 | 1,633 | 1,636 | 1,530 | 1,546 | 391,300 |
2008/09/04 | 1,664 | 1,738 | 1,642 | 1,651 | 242,300 |
2008/09/03 | 1,683 | 1,735 | 1,680 | 1,694 | 403,100 |
2008/09/02 | 1,750 | 1,766 | 1,684 | 1,694 | 464,700 |
2008/09/01 | 1,765 | 1,766 | 1,724 | 1,751 | 462,800 |
2008/08/29 | 1,700 | 1,745 | 1,700 | 1,735 | 380,900 |
2008/08/28 | 1,650 | 1,701 | 1,648 | 1,688 | 180,000 |
2008/08/27 | 1,696 | 1,696 | 1,652 | 1,666 | 216,200 |
2008/08/26 | 1,700 | 1,700 | 1,651 | 1,685 | 239,400 |
2008/08/25 | 1,725 | 1,725 | 1,679 | 1,711 | 207,400 |
2008/08/22 | 1,706 | 1,710 | 1,659 | 1,696 | 209,300 |
2008/08/21 | 1,764 | 1,764 | 1,705 | 1,742 | 188,800 |
2008/08/20 | 1,768 | 1,785 | 1,736 | 1,750 | 154,600 |
2008/08/19 | 1,757 | 1,757 | 1,707 | 1,738 | 181,800 |
2008/08/18 | 1,787 | 1,820 | 1,783 | 1,787 | 374,100 |
2008/08/15 | 1,731 | 1,746 | 1,704 | 1,727 | 219,600 |
2008/08/14 | 1,790 | 1,833 | 1,777 | 1,787 | 326,900 |
2008/08/13 | 1,750 | 1,834 | 1,742 | 1,805 | 867,100 |
2008/08/12 | 1,800 | 1,809 | 1,732 | 1,741 | 1,041,700 |
2008/08/11 | 2,015 | 2,050 | 1,965 | 1,972 | 451,200 |
2008/08/08 | 2,020 | 2,070 | 2,005 | 2,050 | 250,000 |
2008/08/07 | 2,050 | 2,055 | 2,000 | 2,010 | 240,400 |
2008/08/06 | 1,982 | 2,035 | 1,954 | 2,020 | 341,000 |
2008/08/05 | 1,885 | 1,930 | 1,874 | 1,922 | 302,200 |
2008/08/04 | 1,918 | 1,958 | 1,891 | 1,903 | 146,700 |
2008/08/01 | 1,950 | 1,950 | 1,875 | 1,888 | 154,000 |
2008/07/31 | 1,950 | 1,957 | 1,913 | 1,940 | 274,300 |
2008/07/30 | 1,900 | 1,934 | 1,891 | 1,907 | 267,400 |
2008/07/29 | 1,930 | 1,948 | 1,854 | 1,864 | 322,600 |
2008/07/28 | 1,984 | 1,994 | 1,942 | 1,948 | 234,800 |
2008/07/25 | 1,971 | 2,010 | 1,952 | 1,954 | 294,900 |
2008/07/24 | 1,960 | 2,010 | 1,959 | 2,010 | 166,200 |
2008/07/23 | 1,980 | 2,025 | 1,951 | 1,955 | 237,500 |
2008/07/22 | 1,995 | 2,015 | 1,945 | 2,005 | 155,400 |
2008/07/18 | 2,005 | 2,010 | 1,934 | 1,943 | 282,100 |
2008/07/17 | 2,005 | 2,010 | 1,939 | 1,996 | 152,500 |
2008/07/16 | 1,984 | 2,005 | 1,930 | 1,943 | 342,700 |
2008/07/15 | 2,030 | 2,045 | 1,998 | 1,999 | 187,400 |
2008/07/14 | 2,025 | 2,060 | 2,020 | 2,025 | 164,000 |
2008/07/11 | 2,060 | 2,065 | 2,015 | 2,025 | 252,500 |
2008/07/10 | 2,120 | 2,120 | 2,060 | 2,060 | 215,600 |
2008/07/09 | 2,175 | 2,175 | 2,115 | 2,120 | 130,700 |
2008/07/08 | 2,160 | 2,175 | 2,110 | 2,145 | 232,900 |
2008/07/07 | 2,110 | 2,150 | 2,090 | 2,140 | 104,500 |
2008/07/04 | 2,125 | 2,125 | 2,080 | 2,105 | 97,600 |
2008/07/03 | 2,075 | 2,110 | 2,045 | 2,105 | 353,300 |
2008/07/02 | 2,175 | 2,190 | 2,110 | 2,115 | 337,700 |
2008/07/01 | 2,150 | 2,185 | 2,145 | 2,180 | 153,200 |
2008/06/30 | 2,120 | 2,140 | 2,080 | 2,135 | 240,700 |
2008/06/27 | 2,100 | 2,130 | 2,080 | 2,100 | 190,300 |
2008/06/26 | 2,165 | 2,215 | 2,135 | 2,170 | 215,500 |
2008/06/25 | 2,120 | 2,140 | 2,095 | 2,140 | 143,800 |
2008/06/24 | 2,120 | 2,125 | 2,075 | 2,085 | 214,500 |
2008/06/23 | 2,100 | 2,135 | 2,075 | 2,105 | 192,000 |
2008/06/20 | 2,205 | 2,210 | 2,135 | 2,145 | 325,100 |
2008/06/19 | 2,200 | 2,245 | 2,190 | 2,200 | 232,700 |
2008/06/18 | 2,275 | 2,280 | 2,195 | 2,200 | 299,400 |
2008/06/17 | 2,290 | 2,305 | 2,255 | 2,265 | 301,800 |
2008/06/16 | 2,290 | 2,290 | 2,240 | 2,260 | 310,500 |
2008/06/13 | 2,265 | 2,290 | 2,210 | 2,265 | 571,700 |
2008/06/12 | 2,155 | 2,240 | 2,135 | 2,225 | 483,800 |
2008/06/11 | 2,095 | 2,205 | 2,085 | 2,180 | 614,100 |
2008/06/10 | 2,040 | 2,050 | 2,020 | 2,050 | 252,600 |
2008/06/09 | 1,995 | 2,040 | 1,995 | 2,035 | 254,200 |
2008/06/06 | 2,125 | 2,145 | 2,115 | 2,115 | 388,000 |
2008/06/05 | 1,984 | 2,060 | 1,984 | 2,050 | 463,600 |
2008/06/04 | 2,000 | 2,005 | 1,977 | 1,977 | 654,100 |
2008/06/03 | 2,030 | 2,050 | 2,005 | 2,015 | 411,300 |
2008/06/02 | 2,080 | 2,095 | 2,040 | 2,045 | 541,200 |
2008/05/30 | 2,155 | 2,165 | 2,060 | 2,060 | 409,400 |
2008/05/29 | 2,110 | 2,140 | 2,080 | 2,115 | 310,000 |
2008/05/28 | 2,160 | 2,170 | 2,115 | 2,130 | 291,100 |
2008/05/27 | 2,240 | 2,240 | 2,120 | 2,145 | 246,700 |
2008/05/26 | 2,235 | 2,250 | 2,190 | 2,190 | 167,300 |
2008/05/23 | 2,195 | 2,305 | 2,175 | 2,275 | 532,900 |
2008/05/22 | 2,090 | 2,165 | 2,050 | 2,160 | 353,200 |
2008/05/21 | 2,060 | 2,095 | 2,055 | 2,075 | 526,400 |
2008/05/20 | 2,180 | 2,195 | 2,080 | 2,080 | 216,400 |
2008/05/19 | 2,155 | 2,230 | 2,140 | 2,145 | 253,800 |
2008/05/16 | 2,210 | 2,280 | 2,140 | 2,195 | 368,500 |
2008/05/15 | 2,280 | 2,345 | 2,235 | 2,250 | 574,500 |
2008/05/14 | 2,190 | 2,270 | 2,150 | 2,235 | 443,900 |
2008/05/13 | 2,155 | 2,200 | 2,140 | 2,150 | 249,300 |
2008/05/12 | 2,005 | 2,160 | 2,005 | 2,150 | 462,800 |
2008/05/09 | 2,080 | 2,120 | 1,999 | 2,035 | 508,000 |
2008/05/08 | 2,030 | 2,175 | 2,030 | 2,150 | 322,600 |
2008/05/07 | 2,100 | 2,115 | 2,020 | 2,045 | 568,600 |
2008/05/02 | 2,160 | 2,165 | 2,105 | 2,125 | 245,400 |
2008/05/01 | 2,105 | 2,145 | 2,090 | 2,130 | 137,400 |
2008/04/30 | 2,100 | 2,190 | 2,085 | 2,150 | 176,000 |
2008/04/28 | 2,240 | 2,240 | 2,080 | 2,105 | 411,400 |
2008/04/25 | 2,270 | 2,310 | 2,200 | 2,200 | 349,400 |
2008/04/24 | 2,200 | 2,355 | 2,200 | 2,310 | 535,200 |
2008/04/23 | 2,180 | 2,290 | 2,155 | 2,240 | 760,600 |
2008/04/22 | 2,035 | 2,170 | 2,025 | 2,140 | 420,800 |
2008/04/21 | 2,215 | 2,220 | 2,065 | 2,065 | 374,800 |
2008/04/18 | 2,295 | 2,310 | 2,165 | 2,190 | 409,200 |
2008/04/17 | 2,195 | 2,295 | 2,175 | 2,250 | 472,800 |
2008/04/16 | 2,150 | 2,170 | 2,115 | 2,140 | 452,000 |
2008/04/15 | 2,015 | 2,155 | 2,015 | 2,135 | 397,300 |
2008/04/14 | 2,040 | 2,045 | 2,025 | 2,040 | 316,400 |
2008/04/11 | 2,030 | 2,145 | 2,015 | 2,100 | 511,900 |
2008/04/10 | 2,180 | 2,180 | 2,070 | 2,070 | 310,100 |
2008/04/09 | 2,075 | 2,155 | 2,075 | 2,140 | 314,100 |
2008/04/08 | 2,055 | 2,220 | 2,045 | 2,195 | 619,300 |
2008/04/07 | 1,919 | 2,100 | 1,913 | 2,055 | 289,700 |
2008/04/04 | 1,915 | 2,090 | 1,915 | 1,938 | 403,100 |
2008/04/03 | 2,025 | 2,035 | 1,941 | 2,000 | 343,000 |
2008/04/02 | 2,025 | 2,080 | 1,929 | 2,000 | 334,600 |
2008/04/01 | 1,952 | 2,020 | 1,790 | 1,875 | 265,700 |