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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,660 | 1,666 | 1,641 | 1,659 | 223,000 |
| 2013/12/27 | 1,623 | 1,640 | 1,609 | 1,640 | 168,700 |
| 2013/12/26 | 1,620 | 1,634 | 1,600 | 1,623 | 236,100 |
| 2013/12/25 | 1,586 | 1,607 | 1,586 | 1,596 | 243,200 |
| 2013/12/24 | 1,594 | 1,640 | 1,594 | 1,612 | 514,800 |
| 2013/12/20 | 1,579 | 1,597 | 1,577 | 1,586 | 392,900 |
| 2013/12/19 | 1,600 | 1,610 | 1,559 | 1,589 | 697,600 |
| 2013/12/18 | 1,568 | 1,594 | 1,563 | 1,582 | 608,200 |
| 2013/12/17 | 1,578 | 1,582 | 1,555 | 1,568 | 410,700 |
| 2013/12/16 | 1,535 | 1,570 | 1,533 | 1,539 | 534,800 |
| 2013/12/13 | 1,555 | 1,564 | 1,509 | 1,540 | 751,500 |
| 2013/12/12 | 1,570 | 1,597 | 1,553 | 1,577 | 337,600 |
| 2013/12/11 | 1,590 | 1,600 | 1,564 | 1,571 | 326,200 |
| 2013/12/10 | 1,600 | 1,605 | 1,582 | 1,590 | 221,100 |
| 2013/12/09 | 1,582 | 1,615 | 1,579 | 1,606 | 535,800 |
| 2013/12/06 | 1,521 | 1,545 | 1,515 | 1,539 | 227,200 |
| 2013/12/05 | 1,550 | 1,564 | 1,536 | 1,541 | 247,600 |
| 2013/12/04 | 1,570 | 1,580 | 1,552 | 1,564 | 399,300 |
| 2013/12/03 | 1,534 | 1,574 | 1,534 | 1,569 | 462,900 |
| 2013/12/02 | 1,534 | 1,567 | 1,534 | 1,546 | 241,600 |
| 2013/11/29 | 1,525 | 1,555 | 1,508 | 1,552 | 392,300 |
| 2013/11/28 | 1,518 | 1,529 | 1,491 | 1,504 | 419,100 |
| 2013/11/27 | 1,486 | 1,520 | 1,468 | 1,499 | 642,700 |
| 2013/11/26 | 1,552 | 1,557 | 1,512 | 1,526 | 818,500 |
| 2013/11/25 | 1,579 | 1,579 | 1,539 | 1,566 | 596,400 |
| 2013/11/22 | 1,560 | 1,584 | 1,547 | 1,583 | 586,400 |
| 2013/11/21 | 1,520 | 1,559 | 1,505 | 1,556 | 715,600 |
| 2013/11/20 | 1,500 | 1,545 | 1,490 | 1,530 | 585,800 |
| 2013/11/19 | 1,491 | 1,506 | 1,480 | 1,493 | 298,800 |
| 2013/11/18 | 1,486 | 1,510 | 1,484 | 1,491 | 515,100 |
| 2013/11/15 | 1,463 | 1,486 | 1,445 | 1,472 | 483,800 |
| 2013/11/14 | 1,430 | 1,463 | 1,420 | 1,451 | 363,400 |
| 2013/11/13 | 1,414 | 1,430 | 1,402 | 1,420 | 437,900 |
| 2013/11/12 | 1,385 | 1,413 | 1,381 | 1,410 | 272,400 |
| 2013/11/11 | 1,381 | 1,405 | 1,366 | 1,386 | 311,600 |
| 2013/11/08 | 1,367 | 1,389 | 1,356 | 1,373 | 230,900 |
| 2013/11/07 | 1,367 | 1,390 | 1,364 | 1,375 | 282,000 |
| 2013/11/06 | 1,361 | 1,389 | 1,354 | 1,370 | 297,100 |
| 2013/11/05 | 1,420 | 1,434 | 1,357 | 1,361 | 469,900 |
| 2013/11/01 | 1,392 | 1,419 | 1,352 | 1,373 | 782,700 |
| 2013/10/31 | 1,384 | 1,448 | 1,384 | 1,411 | 1,151,200 |
| 2013/10/30 | 1,362 | 1,379 | 1,328 | 1,339 | 597,700 |
| 2013/10/29 | 1,358 | 1,380 | 1,335 | 1,380 | 399,800 |
| 2013/10/28 | 1,337 | 1,359 | 1,322 | 1,357 | 286,100 |
| 2013/10/25 | 1,352 | 1,352 | 1,320 | 1,329 | 283,200 |
| 2013/10/24 | 1,321 | 1,354 | 1,317 | 1,351 | 316,700 |
| 2013/10/23 | 1,349 | 1,370 | 1,328 | 1,336 | 712,000 |
| 2013/10/22 | 1,340 | 1,390 | 1,330 | 1,350 | 926,700 |
| 2013/10/21 | 1,296 | 1,300 | 1,272 | 1,287 | 230,800 |
| 2013/10/18 | 1,276 | 1,293 | 1,253 | 1,282 | 493,500 |
| 2013/10/17 | 1,239 | 1,290 | 1,236 | 1,276 | 512,100 |
| 2013/10/16 | 1,220 | 1,231 | 1,211 | 1,219 | 110,400 |
| 2013/10/15 | 1,226 | 1,238 | 1,219 | 1,224 | 199,400 |
| 2013/10/11 | 1,217 | 1,229 | 1,210 | 1,220 | 291,000 |
| 2013/10/10 | 1,194 | 1,209 | 1,186 | 1,198 | 327,100 |
| 2013/10/09 | 1,190 | 1,199 | 1,168 | 1,199 | 380,700 |
| 2013/10/08 | 1,191 | 1,200 | 1,150 | 1,190 | 625,000 |
| 2013/10/07 | 1,265 | 1,265 | 1,222 | 1,239 | 293,600 |
| 2013/10/04 | 1,270 | 1,272 | 1,238 | 1,266 | 518,700 |
| 2013/10/03 | 1,250 | 1,286 | 1,248 | 1,282 | 708,500 |
| 2013/10/02 | 1,243 | 1,254 | 1,233 | 1,242 | 374,200 |
| 2013/10/01 | 1,240 | 1,246 | 1,226 | 1,228 | 301,800 |
| 2013/09/30 | 1,227 | 1,251 | 1,222 | 1,239 | 315,500 |
| 2013/09/27 | 1,222 | 1,237 | 1,212 | 1,234 | 359,400 |
| 2013/09/26 | 1,196 | 1,218 | 1,187 | 1,218 | 225,900 |
| 2013/09/25 | 1,203 | 1,208 | 1,180 | 1,194 | 250,100 |
| 2013/09/24 | 1,211 | 1,214 | 1,201 | 1,208 | 158,000 |
| 2013/09/20 | 1,218 | 1,224 | 1,210 | 1,222 | 163,500 |
| 2013/09/19 | 1,210 | 1,222 | 1,201 | 1,222 | 210,500 |
| 2013/09/18 | 1,204 | 1,218 | 1,194 | 1,196 | 196,800 |
| 2013/09/17 | 1,220 | 1,220 | 1,194 | 1,194 | 238,100 |
| 2013/09/13 | 1,197 | 1,212 | 1,192 | 1,202 | 252,800 |
| 2013/09/12 | 1,211 | 1,222 | 1,194 | 1,204 | 291,900 |
| 2013/09/11 | 1,219 | 1,222 | 1,188 | 1,194 | 259,400 |
| 2013/09/10 | 1,209 | 1,224 | 1,197 | 1,208 | 194,500 |
| 2013/09/09 | 1,204 | 1,210 | 1,192 | 1,201 | 159,600 |
| 2013/09/06 | 1,185 | 1,193 | 1,170 | 1,177 | 222,200 |
| 2013/09/05 | 1,211 | 1,218 | 1,176 | 1,178 | 348,300 |
| 2013/09/04 | 1,207 | 1,213 | 1,191 | 1,207 | 320,800 |
| 2013/09/03 | 1,234 | 1,239 | 1,214 | 1,224 | 282,900 |
| 2013/09/02 | 1,177 | 1,244 | 1,177 | 1,214 | 413,800 |
| 2013/08/30 | 1,202 | 1,213 | 1,174 | 1,174 | 307,400 |
| 2013/08/29 | 1,201 | 1,213 | 1,198 | 1,201 | 332,300 |
| 2013/08/28 | 1,220 | 1,222 | 1,191 | 1,195 | 293,600 |
| 2013/08/27 | 1,231 | 1,259 | 1,217 | 1,244 | 291,900 |
| 2013/08/26 | 1,246 | 1,258 | 1,223 | 1,229 | 490,800 |
| 2013/08/23 | 1,263 | 1,274 | 1,245 | 1,251 | 391,600 |
| 2013/08/22 | 1,248 | 1,278 | 1,246 | 1,255 | 492,300 |
| 2013/08/21 | 1,279 | 1,284 | 1,222 | 1,242 | 427,900 |
| 2013/08/20 | 1,294 | 1,325 | 1,270 | 1,294 | 672,000 |
| 2013/08/19 | 1,276 | 1,292 | 1,270 | 1,291 | 359,200 |
| 2013/08/16 | 1,259 | 1,284 | 1,238 | 1,276 | 490,600 |
| 2013/08/15 | 1,278 | 1,283 | 1,253 | 1,275 | 492,700 |
| 2013/08/14 | 1,249 | 1,287 | 1,249 | 1,285 | 865,500 |
| 2013/08/13 | 1,231 | 1,234 | 1,205 | 1,232 | 410,800 |
| 2013/08/12 | 1,228 | 1,234 | 1,200 | 1,224 | 831,900 |
| 2013/08/09 | 1,212 | 1,242 | 1,211 | 1,229 | 894,800 |
| 2013/08/08 | 1,194 | 1,225 | 1,181 | 1,212 | 808,300 |
| 2013/08/07 | 1,180 | 1,208 | 1,170 | 1,197 | 698,000 |
| 2013/08/06 | 1,163 | 1,204 | 1,130 | 1,200 | 713,100 |
| 2013/08/05 | 1,189 | 1,190 | 1,154 | 1,163 | 698,300 |
| 2013/08/02 | 1,141 | 1,189 | 1,141 | 1,187 | 548,800 |
| 2013/08/01 | 1,144 | 1,165 | 1,125 | 1,139 | 989,100 |
| 2013/07/31 | 1,163 | 1,163 | 1,078 | 1,141 | 1,249,700 |
| 2013/07/30 | 1,179 | 1,218 | 1,164 | 1,211 | 485,600 |
| 2013/07/29 | 1,240 | 1,242 | 1,185 | 1,193 | 536,400 |
| 2013/07/26 | 1,234 | 1,263 | 1,221 | 1,250 | 735,300 |
| 2013/07/25 | 1,259 | 1,266 | 1,231 | 1,237 | 344,900 |
| 2013/07/24 | 1,251 | 1,269 | 1,244 | 1,258 | 312,000 |
| 2013/07/23 | 1,239 | 1,273 | 1,230 | 1,257 | 587,400 |
| 2013/07/22 | 1,240 | 1,262 | 1,230 | 1,240 | 571,600 |
| 2013/07/19 | 1,258 | 1,259 | 1,231 | 1,237 | 551,100 |
| 2013/07/18 | 1,223 | 1,260 | 1,222 | 1,260 | 748,000 |
| 2013/07/17 | 1,180 | 1,228 | 1,163 | 1,221 | 1,244,400 |
| 2013/07/16 | 1,179 | 1,190 | 1,020 | 1,180 | 1,181,400 |
| 2013/07/12 | 1,216 | 1,216 | 1,181 | 1,189 | 609,200 |
| 2013/07/11 | 1,165 | 1,188 | 1,162 | 1,188 | 463,000 |
| 2013/07/10 | 1,163 | 1,186 | 1,162 | 1,174 | 558,500 |
| 2013/07/09 | 1,173 | 1,181 | 1,140 | 1,158 | 1,325,600 |
| 2013/07/08 | 1,175 | 1,209 | 1,163 | 1,178 | 1,345,800 |
| 2013/07/05 | 1,174 | 1,186 | 1,141 | 1,155 | 1,444,600 |
| 2013/07/04 | 1,219 | 1,225 | 1,139 | 1,159 | 2,349,600 |
| 2013/07/03 | 1,318 | 1,340 | 1,188 | 1,215 | 3,312,200 |
| 2013/07/02 | 1,362 | 1,362 | 1,330 | 1,336 | 612,900 |
| 2013/07/01 | 1,340 | 1,358 | 1,313 | 1,358 | 300,700 |
| 2013/06/28 | 1,340 | 1,345 | 1,288 | 1,318 | 561,200 |
| 2013/06/27 | 1,309 | 1,331 | 1,278 | 1,330 | 176,000 |
| 2013/06/26 | 1,325 | 1,330 | 1,292 | 1,309 | 184,100 |
| 2013/06/25 | 1,315 | 1,336 | 1,276 | 1,311 | 393,500 |
| 2013/06/24 | 1,363 | 1,365 | 1,319 | 1,321 | 245,600 |
| 2013/06/21 | 1,300 | 1,367 | 1,286 | 1,364 | 257,000 |
| 2013/06/20 | 1,368 | 1,368 | 1,326 | 1,332 | 233,200 |
| 2013/06/19 | 1,377 | 1,387 | 1,345 | 1,383 | 249,700 |
| 2013/06/18 | 1,370 | 1,376 | 1,341 | 1,365 | 222,500 |
| 2013/06/17 | 1,314 | 1,373 | 1,314 | 1,369 | 233,400 |
| 2013/06/14 | 1,338 | 1,350 | 1,310 | 1,318 | 310,800 |
| 2013/06/13 | 1,335 | 1,354 | 1,297 | 1,310 | 239,800 |
| 2013/06/12 | 1,345 | 1,365 | 1,309 | 1,362 | 246,900 |
| 2013/06/11 | 1,386 | 1,402 | 1,358 | 1,368 | 282,200 |
| 2013/06/10 | 1,350 | 1,407 | 1,344 | 1,405 | 266,200 |
| 2013/06/07 | 1,338 | 1,358 | 1,294 | 1,328 | 476,200 |
| 2013/06/06 | 1,407 | 1,419 | 1,331 | 1,357 | 569,500 |
| 2013/06/05 | 1,453 | 1,511 | 1,445 | 1,450 | 710,500 |
| 2013/06/04 | 1,463 | 1,483 | 1,433 | 1,469 | 567,900 |
| 2013/06/03 | 1,414 | 1,509 | 1,405 | 1,466 | 1,070,400 |
| 2013/05/31 | 1,390 | 1,428 | 1,390 | 1,413 | 232,400 |
| 2013/05/30 | 1,421 | 1,434 | 1,377 | 1,390 | 255,800 |
| 2013/05/29 | 1,455 | 1,475 | 1,423 | 1,458 | 308,300 |
| 2013/05/28 | 1,439 | 1,473 | 1,415 | 1,443 | 218,100 |
| 2013/05/27 | 1,491 | 1,492 | 1,414 | 1,450 | 254,100 |
| 2013/05/24 | 1,454 | 1,523 | 1,420 | 1,490 | 635,800 |
| 2013/05/23 | 1,525 | 1,549 | 1,453 | 1,453 | 666,000 |
| 2013/05/22 | 1,524 | 1,532 | 1,501 | 1,515 | 321,200 |
| 2013/05/21 | 1,524 | 1,543 | 1,514 | 1,533 | 410,600 |
| 2013/05/20 | 1,557 | 1,557 | 1,521 | 1,523 | 297,100 |
| 2013/05/17 | 1,520 | 1,578 | 1,510 | 1,548 | 491,400 |
| 2013/05/16 | 1,556 | 1,564 | 1,473 | 1,516 | 452,100 |
| 2013/05/15 | 1,575 | 1,589 | 1,533 | 1,543 | 798,900 |
| 2013/05/14 | 1,540 | 1,574 | 1,521 | 1,571 | 705,000 |
| 2013/05/13 | 1,548 | 1,580 | 1,493 | 1,503 | 808,400 |
| 2013/05/10 | 1,484 | 1,567 | 1,484 | 1,521 | 970,800 |
| 2013/05/09 | 1,488 | 1,488 | 1,455 | 1,460 | 271,700 |
| 2013/05/08 | 1,470 | 1,478 | 1,454 | 1,458 | 324,100 |
| 2013/05/07 | 1,457 | 1,494 | 1,451 | 1,483 | 346,600 |
| 2013/05/02 | 1,437 | 1,445 | 1,422 | 1,428 | 297,400 |
| 2013/05/01 | 1,450 | 1,464 | 1,424 | 1,453 | 343,900 |
| 2013/04/30 | 1,450 | 1,479 | 1,439 | 1,464 | 446,500 |
| 2013/04/26 | 1,465 | 1,465 | 1,411 | 1,429 | 741,300 |
| 2013/04/25 | 1,455 | 1,483 | 1,455 | 1,479 | 480,800 |
| 2013/04/24 | 1,435 | 1,474 | 1,427 | 1,467 | 601,600 |
| 2013/04/23 | 1,410 | 1,431 | 1,396 | 1,424 | 365,400 |
| 2013/04/22 | 1,417 | 1,439 | 1,408 | 1,414 | 282,800 |
| 2013/04/19 | 1,416 | 1,456 | 1,400 | 1,411 | 867,200 |
| 2013/04/18 | 1,400 | 1,424 | 1,390 | 1,400 | 612,000 |
| 2013/04/17 | 1,368 | 1,426 | 1,365 | 1,406 | 643,000 |
| 2013/04/16 | 1,305 | 1,361 | 1,298 | 1,351 | 599,000 |
| 2013/04/15 | 1,343 | 1,345 | 1,302 | 1,329 | 606,000 |
| 2013/04/12 | 1,333 | 1,375 | 1,331 | 1,354 | 799,900 |
| 2013/04/11 | 1,320 | 1,338 | 1,312 | 1,323 | 593,500 |
| 2013/04/10 | 1,299 | 1,325 | 1,290 | 1,314 | 930,800 |
| 2013/04/09 | 1,300 | 1,322 | 1,261 | 1,293 | 753,100 |
| 2013/04/08 | 1,263 | 1,297 | 1,258 | 1,297 | 776,400 |
| 2013/04/05 | 1,308 | 1,317 | 1,232 | 1,241 | 988,700 |
| 2013/04/04 | 1,260 | 1,295 | 1,242 | 1,295 | 674,700 |
| 2013/04/03 | 1,224 | 1,244 | 1,213 | 1,235 | 534,000 |
| 2013/04/02 | 1,207 | 1,250 | 1,188 | 1,228 | 877,800 |
| 2013/04/01 | 1,253 | 1,253 | 1,188 | 1,189 | 477,200 |
| 2013/03/29 | 1,256 | 1,270 | 1,235 | 1,243 | 584,700 |
| 2013/03/28 | 1,217 | 1,230 | 1,200 | 1,226 | 510,200 |
| 2013/03/27 | 1,202 | 1,219 | 1,188 | 1,216 | 446,900 |
| 2013/03/26 | 1,200 | 1,219 | 1,194 | 1,200 | 657,000 |
| 2013/03/25 | 1,204 | 1,220 | 1,193 | 1,205 | 940,400 |
| 2013/03/22 | 1,185 | 1,213 | 1,182 | 1,195 | 775,400 |
| 2013/03/21 | 1,187 | 1,210 | 1,178 | 1,204 | 872,400 |
| 2013/03/19 | 1,161 | 1,194 | 1,161 | 1,171 | 642,200 |
| 2013/03/18 | 1,185 | 1,214 | 1,136 | 1,143 | 1,152,800 |
| 2013/03/15 | 1,205 | 1,224 | 1,184 | 1,197 | 957,000 |
| 2013/03/14 | 1,209 | 1,243 | 1,196 | 1,214 | 763,700 |
| 2013/03/13 | 1,210 | 1,229 | 1,181 | 1,188 | 955,200 |
| 2013/03/12 | 1,255 | 1,258 | 1,184 | 1,204 | 1,126,400 |
| 2013/03/11 | 1,279 | 1,285 | 1,238 | 1,246 | 541,800 |
| 2013/03/08 | 1,260 | 1,287 | 1,253 | 1,265 | 588,000 |
| 2013/03/07 | 1,278 | 1,308 | 1,251 | 1,260 | 626,300 |
| 2013/03/06 | 1,288 | 1,290 | 1,231 | 1,263 | 715,400 |
| 2013/03/05 | 1,295 | 1,328 | 1,285 | 1,288 | 291,600 |
| 2013/03/04 | 1,293 | 1,297 | 1,282 | 1,285 | 231,700 |
| 2013/03/01 | 1,280 | 1,285 | 1,236 | 1,275 | 548,500 |
| 2013/02/28 | 1,256 | 1,291 | 1,239 | 1,277 | 771,600 |
| 2013/02/27 | 1,246 | 1,264 | 1,181 | 1,218 | 1,018,400 |
| 2013/02/26 | 1,165 | 1,226 | 1,165 | 1,221 | 1,083,400 |
| 2013/02/25 | 1,160 | 1,197 | 1,155 | 1,195 | 536,500 |
| 2013/02/22 | 1,122 | 1,152 | 1,120 | 1,148 | 572,100 |
| 2013/02/21 | 1,126 | 1,152 | 1,126 | 1,137 | 351,900 |
| 2013/02/20 | 1,138 | 1,142 | 1,112 | 1,124 | 484,900 |
| 2013/02/19 | 1,111 | 1,137 | 1,106 | 1,132 | 406,000 |
| 2013/02/18 | 1,072 | 1,132 | 1,072 | 1,108 | 356,600 |
| 2013/02/15 | 1,090 | 1,090 | 1,043 | 1,065 | 525,100 |
| 2013/02/14 | 1,100 | 1,119 | 1,090 | 1,106 | 564,900 |
| 2013/02/13 | 1,100 | 1,123 | 1,100 | 1,110 | 840,100 |
| 2013/02/12 | 1,098 | 1,113 | 1,087 | 1,098 | 460,200 |
| 2013/02/08 | 1,081 | 1,110 | 1,068 | 1,097 | 939,700 |
| 2013/02/07 | 1,103 | 1,124 | 1,078 | 1,084 | 1,130,600 |
| 2013/02/06 | 1,130 | 1,163 | 1,082 | 1,093 | 2,141,800 |
| 2013/02/05 | 1,171 | 1,189 | 1,083 | 1,110 | 2,215,900 |
| 2013/02/04 | 1,304 | 1,316 | 1,283 | 1,315 | 317,300 |
| 2013/02/01 | 1,306 | 1,315 | 1,290 | 1,305 | 400,300 |
| 2013/01/31 | 1,270 | 1,297 | 1,260 | 1,293 | 659,300 |
| 2013/01/30 | 1,261 | 1,279 | 1,249 | 1,266 | 444,400 |
| 2013/01/29 | 1,288 | 1,288 | 1,254 | 1,267 | 381,700 |
| 2013/01/28 | 1,270 | 1,313 | 1,255 | 1,287 | 487,700 |
| 2013/01/25 | 1,282 | 1,300 | 1,263 | 1,269 | 498,500 |
| 2013/01/24 | 1,250 | 1,268 | 1,227 | 1,261 | 378,800 |
| 2013/01/23 | 1,240 | 1,293 | 1,239 | 1,267 | 632,500 |
| 2013/01/22 | 1,238 | 1,276 | 1,221 | 1,234 | 446,200 |
| 2013/01/21 | 1,232 | 1,259 | 1,219 | 1,228 | 280,000 |
| 2013/01/18 | 1,227 | 1,232 | 1,196 | 1,228 | 432,600 |
| 2013/01/17 | 1,189 | 1,213 | 1,185 | 1,209 | 474,600 |
| 2013/01/16 | 1,204 | 1,205 | 1,168 | 1,176 | 500,000 |
| 2013/01/15 | 1,158 | 1,224 | 1,155 | 1,221 | 527,700 |
| 2013/01/11 | 1,153 | 1,207 | 1,149 | 1,188 | 650,000 |
| 2013/01/10 | 1,131 | 1,159 | 1,112 | 1,140 | 666,800 |
| 2013/01/09 | 1,070 | 1,159 | 1,068 | 1,137 | 1,172,800 |
| 2013/01/08 | 1,052 | 1,061 | 1,041 | 1,050 | 278,500 |
| 2013/01/07 | 1,058 | 1,067 | 1,052 | 1,054 | 175,700 |
| 2013/01/04 | 1,069 | 1,070 | 1,042 | 1,051 | 220,700 |