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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,847 | 1,847 | 1,814 | 1,819 | 201,900 |
| 2014/12/29 | 1,864 | 1,873 | 1,826 | 1,842 | 317,700 |
| 2014/12/26 | 1,850 | 1,861 | 1,842 | 1,851 | 273,600 |
| 2014/12/25 | 1,817 | 1,856 | 1,810 | 1,843 | 278,500 |
| 2014/12/24 | 1,852 | 1,855 | 1,807 | 1,818 | 622,200 |
| 2014/12/22 | 1,851 | 1,861 | 1,824 | 1,843 | 499,300 |
| 2014/12/19 | 1,833 | 1,853 | 1,770 | 1,833 | 1,255,900 |
| 2014/12/18 | 1,785 | 1,809 | 1,736 | 1,798 | 2,430,700 |
| 2014/12/17 | 1,911 | 1,920 | 1,864 | 1,865 | 812,100 |
| 2014/12/16 | 1,925 | 1,926 | 1,886 | 1,912 | 711,800 |
| 2014/12/15 | 1,982 | 1,994 | 1,946 | 1,968 | 286,200 |
| 2014/12/12 | 1,982 | 1,994 | 1,967 | 1,977 | 381,500 |
| 2014/12/11 | 1,934 | 1,994 | 1,924 | 1,982 | 717,900 |
| 2014/12/10 | 1,956 | 1,992 | 1,950 | 1,958 | 308,800 |
| 2014/12/09 | 1,968 | 1,998 | 1,957 | 1,992 | 470,700 |
| 2014/12/08 | 1,998 | 1,999 | 1,968 | 1,998 | 407,100 |
| 2014/12/05 | 1,997 | 2,004 | 1,977 | 2,001 | 660,100 |
| 2014/12/04 | 1,982 | 1,997 | 1,963 | 1,978 | 1,049,300 |
| 2014/12/03 | 1,950 | 2,023 | 1,945 | 1,954 | 1,576,900 |
| 2014/12/02 | 1,895 | 1,934 | 1,888 | 1,927 | 745,700 |
| 2014/12/01 | 1,850 | 1,891 | 1,850 | 1,889 | 352,800 |
| 2014/11/28 | 1,840 | 1,867 | 1,836 | 1,849 | 489,900 |
| 2014/11/27 | 1,803 | 1,832 | 1,795 | 1,822 | 333,800 |
| 2014/11/26 | 1,804 | 1,850 | 1,795 | 1,818 | 556,600 |
| 2014/11/25 | 1,803 | 1,824 | 1,802 | 1,819 | 231,300 |
| 2014/11/21 | 1,806 | 1,827 | 1,786 | 1,803 | 633,700 |
| 2014/11/20 | 1,798 | 1,798 | 1,777 | 1,784 | 218,000 |
| 2014/11/19 | 1,773 | 1,794 | 1,764 | 1,770 | 216,400 |
| 2014/11/18 | 1,722 | 1,759 | 1,722 | 1,757 | 187,300 |
| 2014/11/17 | 1,765 | 1,769 | 1,708 | 1,710 | 383,200 |
| 2014/11/14 | 1,815 | 1,815 | 1,771 | 1,783 | 310,800 |
| 2014/11/13 | 1,782 | 1,795 | 1,776 | 1,783 | 283,100 |
| 2014/11/12 | 1,839 | 1,839 | 1,800 | 1,802 | 315,700 |
| 2014/11/11 | 1,814 | 1,833 | 1,804 | 1,824 | 261,400 |
| 2014/11/10 | 1,839 | 1,842 | 1,818 | 1,827 | 398,900 |
| 2014/11/07 | 1,835 | 1,857 | 1,814 | 1,844 | 599,600 |
| 2014/11/06 | 1,819 | 1,884 | 1,815 | 1,838 | 835,500 |
| 2014/11/05 | 1,776 | 1,810 | 1,753 | 1,803 | 772,300 |
| 2014/11/04 | 1,841 | 1,859 | 1,770 | 1,771 | 768,000 |
| 2014/10/31 | 1,818 | 1,836 | 1,749 | 1,800 | 1,419,700 |
| 2014/10/30 | 1,650 | 1,749 | 1,641 | 1,725 | 1,446,100 |
| 2014/10/29 | 1,739 | 1,771 | 1,730 | 1,759 | 285,900 |
| 2014/10/28 | 1,746 | 1,749 | 1,729 | 1,740 | 132,500 |
| 2014/10/27 | 1,754 | 1,767 | 1,738 | 1,747 | 220,100 |
| 2014/10/24 | 1,730 | 1,744 | 1,711 | 1,741 | 270,500 |
| 2014/10/23 | 1,722 | 1,739 | 1,710 | 1,723 | 321,100 |
| 2014/10/22 | 1,710 | 1,746 | 1,708 | 1,744 | 250,800 |
| 2014/10/21 | 1,713 | 1,713 | 1,684 | 1,685 | 381,400 |
| 2014/10/20 | 1,719 | 1,721 | 1,677 | 1,717 | 891,400 |
| 2014/10/17 | 1,727 | 1,734 | 1,664 | 1,669 | 1,252,700 |
| 2014/10/16 | 1,715 | 1,785 | 1,715 | 1,751 | 1,289,900 |
| 2014/10/15 | 1,739 | 1,770 | 1,718 | 1,737 | 817,500 |
| 2014/10/14 | 1,670 | 1,737 | 1,665 | 1,725 | 1,007,200 |
| 2014/10/10 | 1,694 | 1,725 | 1,690 | 1,722 | 673,600 |
| 2014/10/09 | 1,758 | 1,774 | 1,717 | 1,720 | 715,400 |
| 2014/10/08 | 1,750 | 1,783 | 1,744 | 1,758 | 844,200 |
| 2014/10/07 | 1,765 | 1,799 | 1,763 | 1,773 | 1,107,200 |
| 2014/10/06 | 1,835 | 1,837 | 1,764 | 1,776 | 1,114,800 |
| 2014/10/03 | 1,843 | 1,848 | 1,797 | 1,829 | 980,200 |
| 2014/10/02 | 1,880 | 1,882 | 1,856 | 1,858 | 449,500 |
| 2014/10/01 | 1,915 | 1,926 | 1,893 | 1,899 | 305,600 |
| 2014/09/30 | 1,936 | 1,963 | 1,904 | 1,919 | 341,200 |
| 2014/09/29 | 1,961 | 1,973 | 1,950 | 1,963 | 201,000 |
| 2014/09/26 | 1,905 | 1,953 | 1,905 | 1,949 | 191,200 |
| 2014/09/25 | 1,923 | 1,949 | 1,912 | 1,949 | 227,600 |
| 2014/09/24 | 1,890 | 1,932 | 1,890 | 1,923 | 506,200 |
| 2014/09/22 | 1,897 | 1,916 | 1,892 | 1,907 | 256,600 |
| 2014/09/19 | 1,922 | 1,922 | 1,860 | 1,883 | 1,152,200 |
| 2014/09/18 | 1,938 | 1,944 | 1,918 | 1,921 | 319,600 |
| 2014/09/17 | 1,904 | 1,939 | 1,904 | 1,934 | 431,500 |
| 2014/09/16 | 1,896 | 1,904 | 1,873 | 1,901 | 545,200 |
| 2014/09/12 | 1,939 | 1,939 | 1,882 | 1,889 | 752,900 |
| 2014/09/11 | 1,926 | 1,948 | 1,917 | 1,924 | 336,600 |
| 2014/09/10 | 1,889 | 1,910 | 1,880 | 1,910 | 323,100 |
| 2014/09/09 | 1,900 | 1,920 | 1,891 | 1,905 | 327,600 |
| 2014/09/08 | 1,879 | 1,896 | 1,857 | 1,887 | 229,300 |
| 2014/09/05 | 1,855 | 1,907 | 1,843 | 1,863 | 810,000 |
| 2014/09/04 | 1,885 | 1,894 | 1,844 | 1,851 | 838,800 |
| 2014/09/03 | 1,918 | 1,918 | 1,892 | 1,902 | 635,400 |
| 2014/09/02 | 1,903 | 1,905 | 1,882 | 1,903 | 618,000 |
| 2014/09/01 | 1,919 | 1,919 | 1,894 | 1,910 | 334,700 |
| 2014/08/29 | 1,915 | 1,932 | 1,899 | 1,918 | 311,700 |
| 2014/08/28 | 1,912 | 1,927 | 1,902 | 1,913 | 204,400 |
| 2014/08/27 | 1,952 | 1,961 | 1,916 | 1,924 | 231,300 |
| 2014/08/26 | 1,933 | 1,955 | 1,923 | 1,945 | 421,800 |
| 2014/08/25 | 1,927 | 1,933 | 1,906 | 1,923 | 335,700 |
| 2014/08/22 | 1,939 | 1,939 | 1,911 | 1,917 | 453,100 |
| 2014/08/21 | 1,974 | 1,974 | 1,932 | 1,939 | 481,700 |
| 2014/08/20 | 1,992 | 1,999 | 1,957 | 1,964 | 308,700 |
| 2014/08/19 | 1,998 | 2,004 | 1,980 | 1,999 | 166,100 |
| 2014/08/18 | 1,966 | 2,009 | 1,960 | 1,984 | 394,900 |
| 2014/08/15 | 1,976 | 2,010 | 1,952 | 1,962 | 413,900 |
| 2014/08/14 | 1,982 | 2,000 | 1,968 | 1,981 | 253,900 |
| 2014/08/13 | 1,962 | 1,984 | 1,954 | 1,968 | 384,000 |
| 2014/08/12 | 2,012 | 2,012 | 1,975 | 1,990 | 360,700 |
| 2014/08/11 | 1,995 | 2,012 | 1,986 | 2,003 | 314,700 |
| 2014/08/08 | 1,982 | 1,987 | 1,939 | 1,963 | 601,300 |
| 2014/08/07 | 1,950 | 1,996 | 1,925 | 1,965 | 433,900 |
| 2014/08/06 | 1,920 | 1,933 | 1,893 | 1,915 | 461,400 |
| 2014/08/05 | 1,944 | 1,981 | 1,942 | 1,946 | 566,000 |
| 2014/08/04 | 1,880 | 1,942 | 1,871 | 1,937 | 642,900 |
| 2014/08/01 | 1,869 | 1,935 | 1,869 | 1,904 | 819,100 |
| 2014/07/31 | 1,915 | 1,954 | 1,870 | 1,902 | 2,056,000 |
| 2014/07/30 | 2,000 | 2,063 | 2,000 | 2,034 | 633,700 |
| 2014/07/29 | 1,966 | 2,023 | 1,958 | 2,012 | 638,700 |
| 2014/07/28 | 1,973 | 1,977 | 1,949 | 1,956 | 317,700 |
| 2014/07/25 | 1,947 | 1,987 | 1,936 | 1,978 | 385,000 |
| 2014/07/24 | 1,951 | 1,960 | 1,923 | 1,933 | 256,100 |
| 2014/07/23 | 1,949 | 1,979 | 1,947 | 1,955 | 382,600 |
| 2014/07/22 | 1,920 | 1,941 | 1,904 | 1,932 | 365,900 |
| 2014/07/18 | 1,915 | 1,938 | 1,906 | 1,933 | 342,000 |
| 2014/07/17 | 1,938 | 1,958 | 1,935 | 1,943 | 354,700 |
| 2014/07/16 | 1,935 | 1,946 | 1,908 | 1,923 | 464,500 |
| 2014/07/15 | 1,953 | 1,959 | 1,919 | 1,947 | 343,200 |
| 2014/07/14 | 1,903 | 1,953 | 1,903 | 1,939 | 525,400 |
| 2014/07/11 | 1,884 | 1,944 | 1,872 | 1,901 | 646,900 |
| 2014/07/10 | 1,902 | 1,928 | 1,883 | 1,885 | 590,100 |
| 2014/07/09 | 1,848 | 1,900 | 1,848 | 1,883 | 454,900 |
| 2014/07/08 | 1,905 | 1,915 | 1,873 | 1,873 | 450,400 |
| 2014/07/07 | 1,895 | 1,943 | 1,873 | 1,904 | 496,900 |
| 2014/07/04 | 1,913 | 2,021 | 1,905 | 1,913 | 1,048,000 |
| 2014/07/03 | 1,864 | 1,920 | 1,846 | 1,880 | 1,139,700 |
| 2014/07/02 | 1,809 | 1,903 | 1,808 | 1,874 | 974,400 |
| 2014/07/01 | 1,750 | 1,803 | 1,750 | 1,798 | 408,100 |
| 2014/06/30 | 1,742 | 1,745 | 1,723 | 1,740 | 320,800 |
| 2014/06/27 | 1,794 | 1,800 | 1,741 | 1,746 | 359,700 |
| 2014/06/26 | 1,771 | 1,803 | 1,737 | 1,790 | 456,800 |
| 2014/06/25 | 1,753 | 1,768 | 1,737 | 1,749 | 235,600 |
| 2014/06/24 | 1,749 | 1,758 | 1,722 | 1,753 | 150,100 |
| 2014/06/23 | 1,739 | 1,764 | 1,731 | 1,752 | 171,200 |
| 2014/06/20 | 1,755 | 1,759 | 1,730 | 1,739 | 241,200 |
| 2014/06/19 | 1,744 | 1,765 | 1,741 | 1,765 | 250,800 |
| 2014/06/18 | 1,727 | 1,745 | 1,705 | 1,733 | 414,900 |
| 2014/06/17 | 1,749 | 1,753 | 1,723 | 1,725 | 247,600 |
| 2014/06/16 | 1,759 | 1,765 | 1,737 | 1,745 | 156,900 |
| 2014/06/13 | 1,747 | 1,765 | 1,736 | 1,760 | 333,800 |
| 2014/06/12 | 1,734 | 1,767 | 1,724 | 1,755 | 314,500 |
| 2014/06/11 | 1,765 | 1,778 | 1,733 | 1,746 | 567,700 |
| 2014/06/10 | 1,777 | 1,786 | 1,761 | 1,770 | 181,000 |
| 2014/06/09 | 1,795 | 1,800 | 1,770 | 1,777 | 312,500 |
| 2014/06/06 | 1,795 | 1,802 | 1,770 | 1,793 | 461,900 |
| 2014/06/05 | 1,765 | 1,814 | 1,764 | 1,785 | 594,100 |
| 2014/06/04 | 1,789 | 1,790 | 1,741 | 1,755 | 648,500 |
| 2014/06/03 | 1,775 | 1,797 | 1,752 | 1,789 | 457,800 |
| 2014/06/02 | 1,751 | 1,757 | 1,715 | 1,755 | 323,000 |
| 2014/05/30 | 1,720 | 1,751 | 1,715 | 1,725 | 504,900 |
| 2014/05/29 | 1,711 | 1,713 | 1,695 | 1,708 | 246,100 |
| 2014/05/28 | 1,703 | 1,725 | 1,680 | 1,715 | 527,000 |
| 2014/05/27 | 1,690 | 1,707 | 1,683 | 1,700 | 511,600 |
| 2014/05/26 | 1,632 | 1,681 | 1,629 | 1,680 | 555,400 |
| 2014/05/23 | 1,610 | 1,622 | 1,601 | 1,613 | 302,100 |
| 2014/05/22 | 1,591 | 1,608 | 1,589 | 1,606 | 189,400 |
| 2014/05/21 | 1,560 | 1,578 | 1,560 | 1,571 | 197,300 |
| 2014/05/20 | 1,580 | 1,580 | 1,561 | 1,563 | 227,300 |
| 2014/05/19 | 1,550 | 1,587 | 1,550 | 1,570 | 369,300 |
| 2014/05/16 | 1,546 | 1,554 | 1,531 | 1,551 | 237,500 |
| 2014/05/15 | 1,566 | 1,572 | 1,549 | 1,570 | 247,800 |
| 2014/05/14 | 1,569 | 1,581 | 1,554 | 1,576 | 268,300 |
| 2014/05/13 | 1,585 | 1,591 | 1,561 | 1,569 | 335,500 |
| 2014/05/12 | 1,586 | 1,587 | 1,547 | 1,558 | 335,700 |
| 2014/05/09 | 1,548 | 1,579 | 1,538 | 1,549 | 396,700 |
| 2014/05/08 | 1,540 | 1,584 | 1,524 | 1,558 | 527,300 |
| 2014/05/07 | 1,596 | 1,604 | 1,545 | 1,553 | 327,500 |
| 2014/05/02 | 1,633 | 1,633 | 1,589 | 1,598 | 356,100 |
| 2014/05/01 | 1,596 | 1,644 | 1,590 | 1,628 | 422,100 |
| 2014/04/30 | 1,594 | 1,603 | 1,573 | 1,582 | 289,300 |
| 2014/04/28 | 1,564 | 1,591 | 1,555 | 1,576 | 290,700 |
| 2014/04/25 | 1,574 | 1,592 | 1,573 | 1,587 | 343,200 |
| 2014/04/24 | 1,562 | 1,590 | 1,557 | 1,572 | 372,400 |
| 2014/04/23 | 1,590 | 1,597 | 1,567 | 1,573 | 268,500 |
| 2014/04/22 | 1,588 | 1,595 | 1,563 | 1,565 | 268,400 |
| 2014/04/21 | 1,589 | 1,598 | 1,562 | 1,579 | 278,900 |
| 2014/04/18 | 1,578 | 1,589 | 1,568 | 1,589 | 259,700 |
| 2014/04/17 | 1,567 | 1,574 | 1,547 | 1,564 | 437,700 |
| 2014/04/16 | 1,570 | 1,578 | 1,546 | 1,566 | 574,100 |
| 2014/04/15 | 1,572 | 1,577 | 1,545 | 1,553 | 444,500 |
| 2014/04/14 | 1,566 | 1,584 | 1,548 | 1,564 | 436,900 |
| 2014/04/11 | 1,581 | 1,598 | 1,558 | 1,582 | 363,200 |
| 2014/04/10 | 1,676 | 1,679 | 1,616 | 1,619 | 596,500 |
| 2014/04/09 | 1,656 | 1,685 | 1,656 | 1,668 | 724,400 |
| 2014/04/08 | 1,674 | 1,703 | 1,673 | 1,690 | 912,700 |
| 2014/04/07 | 1,669 | 1,695 | 1,661 | 1,674 | 866,400 |
| 2014/04/04 | 1,676 | 1,701 | 1,653 | 1,680 | 818,600 |
| 2014/04/03 | 1,693 | 1,695 | 1,669 | 1,690 | 512,200 |
| 2014/04/02 | 1,692 | 1,697 | 1,668 | 1,683 | 496,200 |
| 2014/04/01 | 1,700 | 1,705 | 1,673 | 1,679 | 658,800 |
| 2014/03/31 | 1,693 | 1,706 | 1,651 | 1,694 | 511,800 |
| 2014/03/28 | 1,651 | 1,691 | 1,640 | 1,686 | 853,200 |
| 2014/03/27 | 1,600 | 1,653 | 1,593 | 1,652 | 874,100 |
| 2014/03/26 | 1,686 | 1,714 | 1,659 | 1,684 | 893,100 |
| 2014/03/25 | 1,695 | 1,702 | 1,613 | 1,685 | 1,312,400 |
| 2014/03/24 | 1,713 | 1,738 | 1,692 | 1,700 | 920,700 |
| 2014/03/20 | 1,759 | 1,779 | 1,717 | 1,722 | 531,700 |
| 2014/03/19 | 1,783 | 1,789 | 1,763 | 1,770 | 363,400 |
| 2014/03/18 | 1,759 | 1,788 | 1,745 | 1,781 | 381,400 |
| 2014/03/17 | 1,715 | 1,753 | 1,714 | 1,724 | 325,800 |
| 2014/03/14 | 1,745 | 1,755 | 1,714 | 1,724 | 473,400 |
| 2014/03/13 | 1,798 | 1,807 | 1,775 | 1,785 | 468,000 |
| 2014/03/12 | 1,809 | 1,829 | 1,800 | 1,816 | 322,100 |
| 2014/03/11 | 1,831 | 1,850 | 1,818 | 1,848 | 284,700 |
| 2014/03/10 | 1,845 | 1,847 | 1,805 | 1,821 | 329,200 |
| 2014/03/07 | 1,798 | 1,854 | 1,794 | 1,852 | 779,300 |
| 2014/03/06 | 1,762 | 1,784 | 1,757 | 1,776 | 232,800 |
| 2014/03/05 | 1,778 | 1,805 | 1,775 | 1,778 | 702,500 |
| 2014/03/04 | 1,700 | 1,730 | 1,689 | 1,726 | 354,400 |
| 2014/03/03 | 1,742 | 1,747 | 1,693 | 1,706 | 415,300 |
| 2014/02/28 | 1,769 | 1,774 | 1,737 | 1,751 | 244,300 |
| 2014/02/27 | 1,818 | 1,823 | 1,764 | 1,769 | 605,800 |
| 2014/02/26 | 1,747 | 1,819 | 1,740 | 1,801 | 493,600 |
| 2014/02/25 | 1,780 | 1,793 | 1,768 | 1,776 | 293,300 |
| 2014/02/24 | 1,760 | 1,779 | 1,733 | 1,763 | 533,000 |
| 2014/02/21 | 1,719 | 1,773 | 1,719 | 1,770 | 397,600 |
| 2014/02/20 | 1,719 | 1,767 | 1,708 | 1,713 | 697,500 |
| 2014/02/19 | 1,700 | 1,719 | 1,675 | 1,715 | 535,600 |
| 2014/02/18 | 1,663 | 1,687 | 1,642 | 1,683 | 613,100 |
| 2014/02/17 | 1,690 | 1,706 | 1,648 | 1,664 | 678,000 |
| 2014/02/14 | 1,692 | 1,722 | 1,662 | 1,690 | 482,400 |
| 2014/02/13 | 1,746 | 1,751 | 1,708 | 1,712 | 452,800 |
| 2014/02/12 | 1,749 | 1,787 | 1,733 | 1,753 | 523,000 |
| 2014/02/10 | 1,674 | 1,730 | 1,667 | 1,714 | 571,200 |
| 2014/02/07 | 1,685 | 1,692 | 1,630 | 1,656 | 746,100 |
| 2014/02/06 | 1,694 | 1,726 | 1,665 | 1,668 | 793,700 |
| 2014/02/05 | 1,700 | 1,722 | 1,655 | 1,694 | 976,900 |
| 2014/02/04 | 1,675 | 1,750 | 1,650 | 1,657 | 1,675,200 |
| 2014/02/03 | 1,654 | 1,721 | 1,641 | 1,683 | 781,700 |
| 2014/01/31 | 1,682 | 1,716 | 1,662 | 1,705 | 818,300 |
| 2014/01/30 | 1,667 | 1,672 | 1,638 | 1,652 | 422,900 |
| 2014/01/29 | 1,682 | 1,707 | 1,659 | 1,698 | 369,800 |
| 2014/01/28 | 1,638 | 1,682 | 1,638 | 1,651 | 490,000 |
| 2014/01/27 | 1,632 | 1,676 | 1,624 | 1,656 | 611,000 |
| 2014/01/24 | 1,673 | 1,712 | 1,661 | 1,681 | 609,400 |
| 2014/01/23 | 1,678 | 1,704 | 1,671 | 1,687 | 557,400 |
| 2014/01/22 | 1,665 | 1,684 | 1,651 | 1,677 | 321,100 |
| 2014/01/21 | 1,666 | 1,684 | 1,658 | 1,671 | 587,800 |
| 2014/01/20 | 1,640 | 1,674 | 1,634 | 1,666 | 734,300 |
| 2014/01/17 | 1,621 | 1,668 | 1,620 | 1,650 | 974,400 |
| 2014/01/16 | 1,636 | 1,658 | 1,596 | 1,603 | 735,800 |
| 2014/01/15 | 1,592 | 1,625 | 1,575 | 1,621 | 632,700 |
| 2014/01/14 | 1,569 | 1,589 | 1,542 | 1,572 | 448,900 |
| 2014/01/10 | 1,569 | 1,612 | 1,560 | 1,569 | 1,250,100 |
| 2014/01/09 | 1,600 | 1,602 | 1,501 | 1,543 | 1,936,200 |
| 2014/01/08 | 1,653 | 1,675 | 1,638 | 1,675 | 279,300 |
| 2014/01/07 | 1,665 | 1,666 | 1,640 | 1,652 | 273,400 |
| 2014/01/06 | 1,650 | 1,676 | 1,638 | 1,676 | 298,800 |