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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,072 | 1,074 | 1,059 | 1,059 | 202,300 |
| 2009/12/29 | 1,086 | 1,093 | 1,065 | 1,070 | 258,800 |
| 2009/12/28 | 1,081 | 1,094 | 1,071 | 1,082 | 225,900 |
| 2009/12/25 | 1,078 | 1,078 | 1,060 | 1,061 | 438,700 |
| 2009/12/24 | 1,117 | 1,118 | 1,075 | 1,088 | 695,200 |
| 2009/12/22 | 1,138 | 1,138 | 1,116 | 1,122 | 338,500 |
| 2009/12/21 | 1,113 | 1,147 | 1,111 | 1,125 | 400,300 |
| 2009/12/18 | 1,058 | 1,133 | 1,044 | 1,119 | 1,037,900 |
| 2009/12/17 | 1,028 | 1,059 | 1,020 | 1,057 | 869,200 |
| 2009/12/16 | 1,020 | 1,042 | 1,000 | 1,010 | 663,000 |
| 2009/12/15 | 1,045 | 1,045 | 1,018 | 1,030 | 392,200 |
| 2009/12/14 | 1,020 | 1,026 | 998 | 1,007 | 341,400 |
| 2009/12/11 | 1,026 | 1,034 | 1,011 | 1,032 | 356,800 |
| 2009/12/10 | 1,036 | 1,042 | 1,022 | 1,028 | 346,400 |
| 2009/12/09 | 1,054 | 1,064 | 1,033 | 1,056 | 269,500 |
| 2009/12/08 | 1,069 | 1,082 | 1,060 | 1,060 | 272,600 |
| 2009/12/07 | 1,100 | 1,107 | 1,077 | 1,089 | 166,800 |
| 2009/12/04 | 1,124 | 1,124 | 1,079 | 1,094 | 330,700 |
| 2009/12/03 | 1,082 | 1,108 | 1,075 | 1,104 | 351,400 |
| 2009/12/02 | 1,068 | 1,074 | 1,054 | 1,071 | 242,400 |
| 2009/12/01 | 1,019 | 1,049 | 1,018 | 1,048 | 252,900 |
| 2009/11/30 | 1,009 | 1,023 | 1,006 | 1,018 | 294,800 |
| 2009/11/27 | 1,020 | 1,028 | 1,005 | 1,007 | 312,200 |
| 2009/11/26 | 1,040 | 1,040 | 1,014 | 1,019 | 285,200 |
| 2009/11/25 | 1,015 | 1,033 | 1,011 | 1,031 | 322,700 |
| 2009/11/24 | 1,048 | 1,055 | 1,021 | 1,025 | 276,700 |
| 2009/11/20 | 1,030 | 1,065 | 1,021 | 1,064 | 591,000 |
| 2009/11/19 | 1,078 | 1,078 | 1,033 | 1,041 | 390,000 |
| 2009/11/18 | 1,066 | 1,091 | 1,064 | 1,074 | 557,900 |
| 2009/11/17 | 1,083 | 1,091 | 1,062 | 1,076 | 560,700 |
| 2009/11/16 | 1,120 | 1,120 | 1,091 | 1,096 | 347,200 |
| 2009/11/13 | 1,112 | 1,140 | 1,111 | 1,127 | 489,700 |
| 2009/11/12 | 1,173 | 1,174 | 1,113 | 1,132 | 774,600 |
| 2009/11/11 | 1,152 | 1,223 | 1,136 | 1,173 | 1,440,200 |
| 2009/11/10 | 1,084 | 1,107 | 1,073 | 1,081 | 413,500 |
| 2009/11/09 | 1,109 | 1,120 | 1,091 | 1,118 | 271,100 |
| 2009/11/06 | 1,123 | 1,124 | 1,085 | 1,098 | 334,400 |
| 2009/11/05 | 1,140 | 1,145 | 1,106 | 1,118 | 369,700 |
| 2009/11/04 | 1,154 | 1,159 | 1,123 | 1,137 | 444,500 |
| 2009/11/02 | 1,110 | 1,178 | 1,105 | 1,170 | 471,100 |
| 2009/10/30 | 1,135 | 1,150 | 1,121 | 1,130 | 311,000 |
| 2009/10/29 | 1,128 | 1,151 | 1,127 | 1,145 | 325,300 |
| 2009/10/28 | 1,165 | 1,186 | 1,151 | 1,155 | 301,400 |
| 2009/10/27 | 1,214 | 1,214 | 1,175 | 1,182 | 390,300 |
| 2009/10/26 | 1,197 | 1,223 | 1,192 | 1,208 | 349,500 |
| 2009/10/23 | 1,204 | 1,232 | 1,194 | 1,198 | 681,100 |
| 2009/10/22 | 1,238 | 1,238 | 1,200 | 1,215 | 420,400 |
| 2009/10/21 | 1,228 | 1,277 | 1,228 | 1,258 | 402,900 |
| 2009/10/20 | 1,242 | 1,250 | 1,223 | 1,230 | 404,900 |
| 2009/10/19 | 1,239 | 1,256 | 1,216 | 1,243 | 532,200 |
| 2009/10/16 | 1,245 | 1,297 | 1,231 | 1,259 | 709,900 |
| 2009/10/15 | 1,220 | 1,240 | 1,215 | 1,233 | 425,300 |
| 2009/10/14 | 1,216 | 1,225 | 1,192 | 1,197 | 432,900 |
| 2009/10/13 | 1,232 | 1,237 | 1,212 | 1,223 | 421,700 |
| 2009/10/09 | 1,210 | 1,229 | 1,203 | 1,220 | 393,500 |
| 2009/10/08 | 1,190 | 1,214 | 1,178 | 1,192 | 310,800 |
| 2009/10/07 | 1,180 | 1,181 | 1,161 | 1,174 | 454,200 |
| 2009/10/06 | 1,186 | 1,187 | 1,142 | 1,150 | 544,500 |
| 2009/10/05 | 1,195 | 1,210 | 1,183 | 1,194 | 511,100 |
| 2009/10/02 | 1,189 | 1,191 | 1,169 | 1,171 | 509,000 |
| 2009/10/01 | 1,259 | 1,259 | 1,220 | 1,225 | 562,600 |
| 2009/09/30 | 1,243 | 1,255 | 1,222 | 1,239 | 551,000 |
| 2009/09/29 | 1,230 | 1,247 | 1,214 | 1,242 | 628,500 |
| 2009/09/28 | 1,219 | 1,228 | 1,190 | 1,210 | 474,400 |
| 2009/09/25 | 1,250 | 1,268 | 1,246 | 1,252 | 331,700 |
| 2009/09/24 | 1,284 | 1,297 | 1,278 | 1,289 | 666,800 |
| 2009/09/18 | 1,303 | 1,303 | 1,239 | 1,262 | 828,100 |
| 2009/09/17 | 1,300 | 1,315 | 1,292 | 1,306 | 881,000 |
| 2009/09/16 | 1,296 | 1,319 | 1,286 | 1,300 | 589,400 |
| 2009/09/15 | 1,322 | 1,323 | 1,281 | 1,290 | 559,500 |
| 2009/09/14 | 1,337 | 1,344 | 1,309 | 1,322 | 369,300 |
| 2009/09/11 | 1,337 | 1,352 | 1,323 | 1,338 | 546,700 |
| 2009/09/10 | 1,312 | 1,333 | 1,305 | 1,324 | 476,100 |
| 2009/09/09 | 1,337 | 1,337 | 1,300 | 1,308 | 640,800 |
| 2009/09/08 | 1,327 | 1,331 | 1,304 | 1,319 | 667,800 |
| 2009/09/07 | 1,369 | 1,370 | 1,326 | 1,338 | 752,200 |
| 2009/09/04 | 1,398 | 1,398 | 1,346 | 1,349 | 1,048,300 |
| 2009/09/03 | 1,355 | 1,384 | 1,346 | 1,378 | 1,218,500 |
| 2009/09/02 | 1,325 | 1,352 | 1,316 | 1,348 | 1,463,500 |
| 2009/09/01 | 1,320 | 1,338 | 1,319 | 1,336 | 963,500 |
| 2009/08/31 | 1,300 | 1,319 | 1,299 | 1,316 | 907,900 |
| 2009/08/28 | 1,303 | 1,329 | 1,295 | 1,317 | 866,200 |
| 2009/08/27 | 1,326 | 1,354 | 1,301 | 1,308 | 959,000 |
| 2009/08/26 | 1,319 | 1,360 | 1,316 | 1,346 | 2,304,600 |
| 2009/08/25 | 1,264 | 1,309 | 1,259 | 1,299 | 1,469,400 |
| 2009/08/24 | 1,249 | 1,269 | 1,240 | 1,250 | 844,900 |
| 2009/08/21 | 1,260 | 1,287 | 1,223 | 1,238 | 2,004,000 |
| 2009/08/20 | 1,320 | 1,323 | 1,264 | 1,273 | 1,956,600 |
| 2009/08/19 | 1,329 | 1,340 | 1,319 | 1,328 | 1,195,700 |
| 2009/08/18 | 1,298 | 1,324 | 1,280 | 1,314 | 1,851,000 |
| 2009/08/17 | 1,344 | 1,352 | 1,300 | 1,309 | 2,028,100 |
| 2009/08/14 | 1,360 | 1,376 | 1,333 | 1,344 | 3,470,200 |
| 2009/08/13 | 1,337 | 1,383 | 1,297 | 1,337 | 8,933,600 |
| 2009/08/12 | 1,527 | 1,527 | 1,527 | 1,527 | 69,100 |
| 2009/08/11 | 1,830 | 1,870 | 1,820 | 1,827 | 423,600 |
| 2009/08/10 | 1,862 | 1,872 | 1,812 | 1,833 | 480,300 |
| 2009/08/07 | 1,836 | 1,864 | 1,806 | 1,861 | 420,300 |
| 2009/08/06 | 1,850 | 1,870 | 1,825 | 1,838 | 314,700 |
| 2009/08/05 | 1,932 | 1,932 | 1,871 | 1,877 | 223,800 |
| 2009/08/04 | 1,935 | 1,940 | 1,900 | 1,902 | 186,600 |
| 2009/08/03 | 1,910 | 1,926 | 1,898 | 1,902 | 167,900 |
| 2009/07/31 | 1,889 | 1,910 | 1,854 | 1,910 | 316,800 |
| 2009/07/30 | 1,879 | 1,904 | 1,843 | 1,898 | 638,700 |
| 2009/07/29 | 1,876 | 1,909 | 1,855 | 1,873 | 415,500 |
| 2009/07/28 | 1,917 | 1,917 | 1,870 | 1,901 | 444,200 |
| 2009/07/27 | 1,948 | 1,948 | 1,884 | 1,891 | 289,900 |
| 2009/07/24 | 1,928 | 1,995 | 1,897 | 1,922 | 630,900 |
| 2009/07/23 | 1,881 | 1,930 | 1,881 | 1,910 | 637,700 |
| 2009/07/22 | 1,815 | 1,868 | 1,803 | 1,864 | 648,500 |
| 2009/07/21 | 1,800 | 1,810 | 1,755 | 1,803 | 246,800 |
| 2009/07/17 | 1,800 | 1,820 | 1,753 | 1,780 | 322,200 |
| 2009/07/16 | 1,831 | 1,840 | 1,813 | 1,820 | 721,300 |
| 2009/07/15 | 1,702 | 1,765 | 1,674 | 1,741 | 651,800 |
| 2009/07/14 | 1,620 | 1,646 | 1,612 | 1,642 | 402,200 |
| 2009/07/13 | 1,632 | 1,671 | 1,608 | 1,615 | 271,500 |
| 2009/07/10 | 1,680 | 1,684 | 1,648 | 1,655 | 243,700 |
| 2009/07/09 | 1,694 | 1,712 | 1,675 | 1,690 | 217,500 |
| 2009/07/08 | 1,731 | 1,759 | 1,710 | 1,724 | 290,200 |
| 2009/07/07 | 1,766 | 1,818 | 1,751 | 1,761 | 370,000 |
| 2009/07/06 | 1,760 | 1,806 | 1,756 | 1,789 | 424,800 |
| 2009/07/03 | 1,729 | 1,777 | 1,713 | 1,762 | 520,600 |
| 2009/07/02 | 1,725 | 1,730 | 1,693 | 1,727 | 266,400 |
| 2009/07/01 | 1,700 | 1,735 | 1,687 | 1,702 | 334,000 |
| 2009/06/30 | 1,741 | 1,741 | 1,705 | 1,714 | 267,500 |
| 2009/06/29 | 1,743 | 1,743 | 1,700 | 1,715 | 322,400 |
| 2009/06/26 | 1,688 | 1,724 | 1,672 | 1,713 | 396,700 |
| 2009/06/25 | 1,626 | 1,658 | 1,616 | 1,642 | 248,300 |
| 2009/06/24 | 1,663 | 1,663 | 1,604 | 1,608 | 495,700 |
| 2009/06/23 | 1,700 | 1,705 | 1,641 | 1,645 | 658,100 |
| 2009/06/22 | 1,718 | 1,733 | 1,681 | 1,708 | 643,100 |
| 2009/06/19 | 1,754 | 1,790 | 1,724 | 1,778 | 853,000 |
| 2009/06/18 | 1,701 | 1,735 | 1,688 | 1,724 | 401,000 |
| 2009/06/17 | 1,669 | 1,731 | 1,669 | 1,723 | 398,400 |
| 2009/06/16 | 1,725 | 1,748 | 1,685 | 1,699 | 359,700 |
| 2009/06/15 | 1,775 | 1,778 | 1,740 | 1,766 | 450,200 |
| 2009/06/12 | 1,705 | 1,743 | 1,693 | 1,726 | 455,000 |
| 2009/06/11 | 1,624 | 1,679 | 1,615 | 1,675 | 505,700 |
| 2009/06/10 | 1,599 | 1,654 | 1,599 | 1,642 | 366,100 |
| 2009/06/09 | 1,553 | 1,593 | 1,536 | 1,588 | 407,600 |
| 2009/06/08 | 1,600 | 1,635 | 1,593 | 1,606 | 311,100 |
| 2009/06/05 | 1,636 | 1,650 | 1,597 | 1,614 | 343,100 |
| 2009/06/04 | 1,548 | 1,670 | 1,532 | 1,650 | 769,400 |
| 2009/06/03 | 1,543 | 1,563 | 1,510 | 1,540 | 472,500 |
| 2009/06/02 | 1,588 | 1,588 | 1,550 | 1,571 | 351,900 |
| 2009/06/01 | 1,530 | 1,589 | 1,523 | 1,568 | 363,500 |
| 2009/05/29 | 1,540 | 1,573 | 1,529 | 1,562 | 370,600 |
| 2009/05/28 | 1,600 | 1,629 | 1,527 | 1,541 | 800,500 |
| 2009/05/27 | 1,634 | 1,657 | 1,562 | 1,576 | 845,800 |
| 2009/05/26 | 1,628 | 1,630 | 1,557 | 1,574 | 540,200 |
| 2009/05/25 | 1,575 | 1,629 | 1,571 | 1,625 | 489,000 |
| 2009/05/22 | 1,578 | 1,646 | 1,567 | 1,576 | 776,100 |
| 2009/05/21 | 1,496 | 1,564 | 1,476 | 1,554 | 597,800 |
| 2009/05/20 | 1,496 | 1,520 | 1,460 | 1,483 | 358,100 |
| 2009/05/19 | 1,501 | 1,509 | 1,444 | 1,480 | 674,500 |
| 2009/05/18 | 1,410 | 1,539 | 1,401 | 1,502 | 847,400 |
| 2009/05/15 | 1,396 | 1,469 | 1,385 | 1,461 | 727,900 |
| 2009/05/14 | 1,371 | 1,520 | 1,337 | 1,455 | 1,354,800 |
| 2009/05/13 | 1,271 | 1,344 | 1,257 | 1,331 | 785,900 |
| 2009/05/12 | 1,233 | 1,275 | 1,218 | 1,228 | 392,200 |
| 2009/05/11 | 1,218 | 1,228 | 1,192 | 1,213 | 351,200 |
| 2009/05/08 | 1,243 | 1,246 | 1,221 | 1,238 | 274,600 |
| 2009/05/07 | 1,268 | 1,270 | 1,225 | 1,242 | 324,900 |
| 2009/05/01 | 1,201 | 1,218 | 1,177 | 1,205 | 282,300 |
| 2009/04/30 | 1,226 | 1,259 | 1,194 | 1,194 | 309,800 |
| 2009/04/28 | 1,253 | 1,258 | 1,194 | 1,195 | 447,300 |
| 2009/04/27 | 1,301 | 1,322 | 1,226 | 1,234 | 371,200 |
| 2009/04/24 | 1,257 | 1,356 | 1,256 | 1,281 | 820,200 |
| 2009/04/23 | 1,216 | 1,247 | 1,200 | 1,237 | 424,300 |
| 2009/04/22 | 1,249 | 1,282 | 1,219 | 1,250 | 315,100 |
| 2009/04/21 | 1,220 | 1,258 | 1,188 | 1,251 | 405,300 |
| 2009/04/20 | 1,215 | 1,289 | 1,199 | 1,240 | 738,100 |
| 2009/04/17 | 1,165 | 1,178 | 1,154 | 1,175 | 261,700 |
| 2009/04/16 | 1,150 | 1,180 | 1,140 | 1,157 | 459,600 |
| 2009/04/15 | 1,154 | 1,154 | 1,119 | 1,135 | 275,700 |
| 2009/04/14 | 1,115 | 1,134 | 1,106 | 1,117 | 441,800 |
| 2009/04/13 | 1,131 | 1,131 | 1,111 | 1,120 | 168,800 |
| 2009/04/10 | 1,154 | 1,175 | 1,110 | 1,131 | 274,500 |
| 2009/04/09 | 1,146 | 1,150 | 1,125 | 1,144 | 215,300 |
| 2009/04/08 | 1,145 | 1,155 | 1,119 | 1,129 | 284,400 |
| 2009/04/07 | 1,165 | 1,168 | 1,130 | 1,156 | 288,400 |
| 2009/04/06 | 1,210 | 1,212 | 1,159 | 1,169 | 516,100 |
| 2009/04/03 | 1,191 | 1,206 | 1,174 | 1,197 | 243,300 |
| 2009/04/02 | 1,165 | 1,188 | 1,127 | 1,176 | 407,500 |
| 2009/04/01 | 1,134 | 1,167 | 1,111 | 1,154 | 316,100 |
| 2009/03/31 | 1,134 | 1,190 | 1,121 | 1,134 | 493,000 |
| 2009/03/30 | 1,140 | 1,158 | 1,119 | 1,129 | 623,400 |
| 2009/03/27 | 1,140 | 1,163 | 1,105 | 1,135 | 599,300 |
| 2009/03/26 | 1,070 | 1,097 | 1,040 | 1,095 | 572,700 |
| 2009/03/25 | 1,150 | 1,151 | 1,090 | 1,137 | 314,600 |
| 2009/03/24 | 1,093 | 1,154 | 1,093 | 1,150 | 461,200 |
| 2009/03/23 | 1,050 | 1,091 | 1,045 | 1,077 | 356,900 |
| 2009/03/19 | 1,046 | 1,047 | 1,009 | 1,030 | 432,800 |
| 2009/03/18 | 1,030 | 1,059 | 1,001 | 1,016 | 602,200 |
| 2009/03/17 | 1,020 | 1,044 | 1,020 | 1,024 | 529,900 |
| 2009/03/16 | 1,049 | 1,060 | 1,014 | 1,015 | 797,000 |
| 2009/03/13 | 1,061 | 1,088 | 1,035 | 1,061 | 558,400 |
| 2009/03/12 | 1,066 | 1,085 | 1,015 | 1,051 | 639,100 |
| 2009/03/11 | 1,095 | 1,130 | 1,059 | 1,067 | 487,400 |
| 2009/03/10 | 1,080 | 1,110 | 1,072 | 1,075 | 315,500 |
| 2009/03/09 | 1,121 | 1,150 | 1,093 | 1,109 | 391,600 |
| 2009/03/06 | 1,194 | 1,194 | 1,143 | 1,149 | 298,600 |
| 2009/03/05 | 1,184 | 1,233 | 1,174 | 1,202 | 301,200 |
| 2009/03/04 | 1,168 | 1,208 | 1,150 | 1,202 | 320,500 |
| 2009/03/03 | 1,112 | 1,154 | 1,092 | 1,148 | 507,200 |
| 2009/03/02 | 1,139 | 1,179 | 1,124 | 1,168 | 457,000 |
| 2009/02/27 | 1,130 | 1,149 | 1,092 | 1,139 | 464,800 |
| 2009/02/26 | 1,141 | 1,161 | 1,093 | 1,110 | 495,700 |
| 2009/02/25 | 1,169 | 1,179 | 1,131 | 1,161 | 282,300 |
| 2009/02/24 | 1,068 | 1,110 | 1,064 | 1,109 | 623,600 |
| 2009/02/23 | 1,110 | 1,164 | 1,102 | 1,148 | 326,000 |
| 2009/02/20 | 1,181 | 1,198 | 1,159 | 1,169 | 304,600 |
| 2009/02/19 | 1,178 | 1,215 | 1,178 | 1,200 | 341,300 |
| 2009/02/18 | 1,200 | 1,211 | 1,174 | 1,178 | 481,700 |
| 2009/02/17 | 1,236 | 1,236 | 1,206 | 1,214 | 218,800 |
| 2009/02/16 | 1,269 | 1,273 | 1,223 | 1,236 | 365,200 |
| 2009/02/13 | 1,254 | 1,294 | 1,230 | 1,259 | 474,700 |
| 2009/02/12 | 1,243 | 1,360 | 1,242 | 1,275 | 568,200 |
| 2009/02/10 | 1,228 | 1,248 | 1,212 | 1,223 | 278,100 |
| 2009/02/09 | 1,305 | 1,305 | 1,219 | 1,228 | 304,200 |
| 2009/02/06 | 1,274 | 1,302 | 1,254 | 1,266 | 207,500 |
| 2009/02/05 | 1,308 | 1,327 | 1,251 | 1,273 | 386,100 |
| 2009/02/04 | 1,318 | 1,355 | 1,280 | 1,348 | 397,900 |
| 2009/02/03 | 1,331 | 1,360 | 1,307 | 1,315 | 319,900 |
| 2009/02/02 | 1,343 | 1,355 | 1,309 | 1,331 | 374,800 |
| 2009/01/30 | 1,369 | 1,416 | 1,315 | 1,361 | 677,800 |
| 2009/01/29 | 1,408 | 1,485 | 1,374 | 1,449 | 510,600 |
| 2009/01/28 | 1,327 | 1,402 | 1,316 | 1,402 | 635,700 |
| 2009/01/27 | 1,260 | 1,375 | 1,260 | 1,347 | 915,700 |
| 2009/01/26 | 1,267 | 1,267 | 1,190 | 1,239 | 577,100 |
| 2009/01/23 | 1,266 | 1,282 | 1,200 | 1,207 | 623,400 |
| 2009/01/22 | 1,186 | 1,286 | 1,174 | 1,286 | 411,900 |
| 2009/01/21 | 1,170 | 1,213 | 1,163 | 1,185 | 334,300 |
| 2009/01/20 | 1,200 | 1,202 | 1,161 | 1,177 | 323,200 |
| 2009/01/19 | 1,279 | 1,279 | 1,161 | 1,194 | 405,100 |
| 2009/01/16 | 1,208 | 1,247 | 1,208 | 1,239 | 548,900 |
| 2009/01/15 | 1,148 | 1,201 | 1,121 | 1,188 | 414,900 |
| 2009/01/14 | 1,143 | 1,178 | 1,123 | 1,161 | 362,100 |
| 2009/01/13 | 1,221 | 1,228 | 1,161 | 1,163 | 322,700 |
| 2009/01/09 | 1,269 | 1,269 | 1,229 | 1,250 | 193,400 |
| 2009/01/08 | 1,285 | 1,297 | 1,246 | 1,261 | 281,900 |
| 2009/01/07 | 1,380 | 1,380 | 1,310 | 1,325 | 328,100 |
| 2009/01/06 | 1,340 | 1,365 | 1,296 | 1,354 | 264,100 |
| 2009/01/05 | 1,409 | 1,409 | 1,339 | 1,354 | 80,200 |