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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,980 | 3,985 | 3,930 | 3,935 | 129,500 |
| 2017/12/28 | 4,005 | 4,005 | 3,955 | 3,960 | 161,400 |
| 2017/12/27 | 3,950 | 4,025 | 3,950 | 4,010 | 223,600 |
| 2017/12/26 | 3,940 | 3,970 | 3,920 | 3,930 | 195,700 |
| 2017/12/25 | 3,925 | 3,940 | 3,885 | 3,930 | 224,000 |
| 2017/12/22 | 3,990 | 4,020 | 3,965 | 3,995 | 169,900 |
| 2017/12/21 | 3,950 | 4,015 | 3,915 | 4,000 | 253,100 |
| 2017/12/20 | 4,000 | 4,025 | 3,965 | 3,985 | 217,700 |
| 2017/12/19 | 4,035 | 4,035 | 3,980 | 4,005 | 166,100 |
| 2017/12/18 | 4,030 | 4,035 | 3,990 | 4,030 | 226,600 |
| 2017/12/15 | 4,065 | 4,070 | 3,980 | 3,995 | 366,100 |
| 2017/12/14 | 3,985 | 4,080 | 3,980 | 4,070 | 324,900 |
| 2017/12/13 | 3,940 | 3,985 | 3,930 | 3,945 | 182,500 |
| 2017/12/12 | 3,960 | 3,960 | 3,925 | 3,945 | 150,100 |
| 2017/12/11 | 4,000 | 4,000 | 3,920 | 3,970 | 208,300 |
| 2017/12/08 | 3,940 | 3,985 | 3,920 | 3,985 | 432,300 |
| 2017/12/07 | 3,820 | 3,950 | 3,815 | 3,940 | 467,900 |
| 2017/12/06 | 3,800 | 3,840 | 3,765 | 3,775 | 390,400 |
| 2017/12/05 | 3,800 | 3,825 | 3,770 | 3,810 | 238,800 |
| 2017/12/04 | 3,875 | 3,885 | 3,820 | 3,855 | 312,800 |
| 2017/12/01 | 3,865 | 3,875 | 3,815 | 3,845 | 403,100 |
| 2017/11/30 | 3,830 | 3,855 | 3,710 | 3,820 | 619,100 |
| 2017/11/29 | 3,695 | 3,765 | 3,690 | 3,760 | 297,200 |
| 2017/11/28 | 3,670 | 3,675 | 3,625 | 3,655 | 247,500 |
| 2017/11/27 | 3,735 | 3,745 | 3,690 | 3,695 | 160,300 |
| 2017/11/24 | 3,685 | 3,720 | 3,665 | 3,720 | 211,700 |
| 2017/11/22 | 3,615 | 3,725 | 3,615 | 3,715 | 437,300 |
| 2017/11/21 | 3,630 | 3,660 | 3,600 | 3,600 | 223,200 |
| 2017/11/20 | 3,520 | 3,610 | 3,515 | 3,605 | 295,300 |
| 2017/11/17 | 3,560 | 3,575 | 3,510 | 3,540 | 406,200 |
| 2017/11/16 | 3,490 | 3,530 | 3,475 | 3,520 | 403,600 |
| 2017/11/15 | 3,520 | 3,540 | 3,470 | 3,490 | 343,500 |
| 2017/11/14 | 3,565 | 3,595 | 3,530 | 3,570 | 569,800 |
| 2017/11/13 | 3,620 | 3,650 | 3,605 | 3,615 | 392,400 |
| 2017/11/10 | 3,655 | 3,695 | 3,635 | 3,665 | 327,300 |
| 2017/11/09 | 3,785 | 3,790 | 3,675 | 3,725 | 396,000 |
| 2017/11/08 | 3,800 | 3,800 | 3,735 | 3,780 | 236,600 |
| 2017/11/07 | 3,780 | 3,825 | 3,775 | 3,820 | 337,300 |
| 2017/11/06 | 3,660 | 3,745 | 3,650 | 3,735 | 286,600 |
| 2017/11/02 | 3,730 | 3,735 | 3,655 | 3,665 | 342,200 |
| 2017/11/01 | 3,720 | 3,735 | 3,520 | 3,710 | 950,900 |
| 2017/10/31 | 3,485 | 3,530 | 3,475 | 3,510 | 270,100 |
| 2017/10/30 | 3,510 | 3,535 | 3,480 | 3,505 | 540,800 |
| 2017/10/27 | 3,325 | 3,480 | 3,320 | 3,480 | 399,700 |
| 2017/10/26 | 3,310 | 3,335 | 3,300 | 3,330 | 152,500 |
| 2017/10/25 | 3,345 | 3,345 | 3,305 | 3,310 | 245,400 |
| 2017/10/24 | 3,310 | 3,340 | 3,305 | 3,335 | 168,900 |
| 2017/10/23 | 3,340 | 3,345 | 3,305 | 3,320 | 208,500 |
| 2017/10/20 | 3,290 | 3,300 | 3,275 | 3,285 | 194,100 |
| 2017/10/19 | 3,330 | 3,345 | 3,290 | 3,300 | 162,000 |
| 2017/10/18 | 3,300 | 3,345 | 3,295 | 3,315 | 221,100 |
| 2017/10/17 | 3,320 | 3,325 | 3,275 | 3,285 | 203,500 |
| 2017/10/16 | 3,225 | 3,300 | 3,225 | 3,285 | 217,500 |
| 2017/10/13 | 3,220 | 3,230 | 3,195 | 3,225 | 176,400 |
| 2017/10/12 | 3,245 | 3,255 | 3,230 | 3,235 | 194,000 |
| 2017/10/11 | 3,250 | 3,260 | 3,230 | 3,235 | 148,000 |
| 2017/10/10 | 3,180 | 3,235 | 3,175 | 3,225 | 139,000 |
| 2017/10/06 | 3,205 | 3,210 | 3,175 | 3,195 | 101,100 |
| 2017/10/05 | 3,165 | 3,230 | 3,165 | 3,195 | 196,200 |
| 2017/10/04 | 3,215 | 3,220 | 3,160 | 3,165 | 181,300 |
| 2017/10/03 | 3,240 | 3,240 | 3,180 | 3,220 | 199,000 |
| 2017/10/02 | 3,315 | 3,320 | 3,225 | 3,240 | 227,800 |
| 2017/09/29 | 3,305 | 3,330 | 3,300 | 3,320 | 176,500 |
| 2017/09/28 | 3,265 | 3,315 | 3,225 | 3,305 | 256,000 |
| 2017/09/27 | 3,230 | 3,235 | 3,190 | 3,230 | 228,200 |
| 2017/09/26 | 3,165 | 3,235 | 3,165 | 3,220 | 298,100 |
| 2017/09/25 | 3,150 | 3,170 | 3,145 | 3,165 | 158,500 |
| 2017/09/22 | 3,120 | 3,140 | 3,105 | 3,140 | 188,000 |
| 2017/09/21 | 3,115 | 3,140 | 3,095 | 3,120 | 238,500 |
| 2017/09/20 | 3,160 | 3,160 | 3,105 | 3,110 | 230,300 |
| 2017/09/19 | 3,150 | 3,170 | 3,135 | 3,165 | 272,100 |
| 2017/09/15 | 3,140 | 3,150 | 3,115 | 3,145 | 496,400 |
| 2017/09/14 | 3,220 | 3,225 | 3,135 | 3,145 | 517,300 |
| 2017/09/13 | 3,230 | 3,250 | 3,210 | 3,225 | 171,600 |
| 2017/09/12 | 3,225 | 3,225 | 3,195 | 3,205 | 151,000 |
| 2017/09/11 | 3,140 | 3,205 | 3,140 | 3,200 | 155,400 |
| 2017/09/08 | 3,150 | 3,160 | 3,115 | 3,130 | 190,400 |
| 2017/09/07 | 3,150 | 3,165 | 3,125 | 3,150 | 137,900 |
| 2017/09/06 | 3,125 | 3,155 | 3,095 | 3,145 | 154,800 |
| 2017/09/05 | 3,245 | 3,245 | 3,130 | 3,145 | 188,600 |
| 2017/09/04 | 3,240 | 3,245 | 3,195 | 3,240 | 165,600 |
| 2017/09/01 | 3,260 | 3,270 | 3,245 | 3,260 | 162,800 |
| 2017/08/31 | 3,255 | 3,295 | 3,230 | 3,245 | 250,200 |
| 2017/08/30 | 3,215 | 3,225 | 3,185 | 3,220 | 165,600 |
| 2017/08/29 | 3,190 | 3,220 | 3,165 | 3,210 | 111,300 |
| 2017/08/28 | 3,200 | 3,220 | 3,170 | 3,210 | 105,500 |
| 2017/08/25 | 3,200 | 3,215 | 3,175 | 3,205 | 109,200 |
| 2017/08/24 | 3,240 | 3,240 | 3,195 | 3,200 | 189,000 |
| 2017/08/23 | 3,245 | 3,245 | 3,180 | 3,190 | 244,000 |
| 2017/08/22 | 3,205 | 3,220 | 3,180 | 3,195 | 246,700 |
| 2017/08/21 | 3,215 | 3,235 | 3,190 | 3,210 | 230,300 |
| 2017/08/18 | 3,215 | 3,230 | 3,200 | 3,220 | 166,500 |
| 2017/08/17 | 3,280 | 3,305 | 3,265 | 3,270 | 138,500 |
| 2017/08/16 | 3,250 | 3,295 | 3,250 | 3,280 | 187,700 |
| 2017/08/15 | 3,270 | 3,300 | 3,245 | 3,285 | 207,200 |
| 2017/08/14 | 3,245 | 3,270 | 3,230 | 3,235 | 251,500 |
| 2017/08/10 | 3,280 | 3,305 | 3,265 | 3,295 | 238,700 |
| 2017/08/09 | 3,330 | 3,335 | 3,290 | 3,310 | 231,000 |
| 2017/08/08 | 3,345 | 3,360 | 3,325 | 3,335 | 177,200 |
| 2017/08/07 | 3,360 | 3,365 | 3,330 | 3,345 | 280,100 |
| 2017/08/04 | 3,355 | 3,390 | 3,330 | 3,355 | 351,000 |
| 2017/08/03 | 3,325 | 3,380 | 3,315 | 3,360 | 359,400 |
| 2017/08/02 | 3,350 | 3,395 | 3,315 | 3,360 | 400,700 |
| 2017/08/01 | 3,400 | 3,450 | 3,330 | 3,360 | 706,800 |
| 2017/07/31 | 3,345 | 3,380 | 3,245 | 3,335 | 1,547,400 |
| 2017/07/28 | 3,090 | 3,115 | 3,050 | 3,065 | 443,500 |
| 2017/07/27 | 3,095 | 3,155 | 3,085 | 3,135 | 325,300 |
| 2017/07/26 | 3,120 | 3,125 | 3,090 | 3,120 | 303,600 |
| 2017/07/25 | 3,120 | 3,145 | 3,105 | 3,115 | 145,500 |
| 2017/07/24 | 3,120 | 3,140 | 3,105 | 3,135 | 231,000 |
| 2017/07/21 | 3,150 | 3,175 | 3,135 | 3,145 | 219,200 |
| 2017/07/20 | 3,180 | 3,185 | 3,140 | 3,160 | 308,100 |
| 2017/07/19 | 3,195 | 3,205 | 3,165 | 3,185 | 340,800 |
| 2017/07/18 | 3,125 | 3,125 | 3,090 | 3,125 | 177,000 |
| 2017/07/14 | 3,160 | 3,165 | 3,105 | 3,135 | 348,400 |
| 2017/07/13 | 3,090 | 3,145 | 3,075 | 3,135 | 364,500 |
| 2017/07/12 | 3,105 | 3,135 | 3,075 | 3,090 | 353,700 |
| 2017/07/11 | 3,045 | 3,110 | 3,030 | 3,110 | 391,900 |
| 2017/07/10 | 3,050 | 3,100 | 3,035 | 3,055 | 376,400 |
| 2017/07/07 | 3,055 | 3,075 | 3,030 | 3,035 | 354,600 |
| 2017/07/06 | 3,035 | 3,105 | 3,030 | 3,090 | 385,900 |
| 2017/07/05 | 3,020 | 3,075 | 2,997 | 3,070 | 474,900 |
| 2017/07/04 | 3,100 | 3,110 | 3,000 | 3,030 | 498,100 |
| 2017/07/03 | 3,120 | 3,120 | 3,085 | 3,105 | 246,400 |
| 2017/06/30 | 3,135 | 3,145 | 3,100 | 3,120 | 238,300 |
| 2017/06/29 | 3,145 | 3,200 | 3,140 | 3,190 | 566,400 |
| 2017/06/28 | 3,160 | 3,180 | 3,060 | 3,075 | 465,800 |
| 2017/06/27 | 3,205 | 3,215 | 3,180 | 3,185 | 166,900 |
| 2017/06/26 | 3,180 | 3,230 | 3,170 | 3,215 | 194,800 |
| 2017/06/23 | 3,235 | 3,245 | 3,175 | 3,185 | 253,800 |
| 2017/06/22 | 3,225 | 3,245 | 3,215 | 3,235 | 155,300 |
| 2017/06/21 | 3,210 | 3,250 | 3,210 | 3,220 | 197,600 |
| 2017/06/20 | 3,205 | 3,240 | 3,185 | 3,235 | 315,100 |
| 2017/06/19 | 3,185 | 3,190 | 3,160 | 3,185 | 225,500 |
| 2017/06/16 | 3,175 | 3,205 | 3,155 | 3,170 | 228,200 |
| 2017/06/15 | 3,170 | 3,195 | 3,135 | 3,155 | 259,700 |
| 2017/06/14 | 3,170 | 3,220 | 3,165 | 3,170 | 247,400 |
| 2017/06/13 | 3,165 | 3,185 | 3,150 | 3,150 | 242,900 |
| 2017/06/12 | 3,120 | 3,155 | 3,065 | 3,145 | 308,200 |
| 2017/06/09 | 3,230 | 3,245 | 3,150 | 3,155 | 353,800 |
| 2017/06/08 | 3,230 | 3,270 | 3,225 | 3,250 | 309,600 |
| 2017/06/07 | 3,225 | 3,250 | 3,220 | 3,240 | 191,200 |
| 2017/06/06 | 3,280 | 3,280 | 3,230 | 3,235 | 266,900 |
| 2017/06/05 | 3,210 | 3,280 | 3,210 | 3,270 | 284,700 |
| 2017/06/02 | 3,265 | 3,280 | 3,205 | 3,215 | 515,900 |
| 2017/06/01 | 3,220 | 3,280 | 3,215 | 3,270 | 417,700 |
| 2017/05/31 | 3,195 | 3,240 | 3,195 | 3,210 | 226,900 |
| 2017/05/30 | 3,220 | 3,235 | 3,195 | 3,205 | 142,700 |
| 2017/05/29 | 3,195 | 3,230 | 3,185 | 3,215 | 233,000 |
| 2017/05/26 | 3,170 | 3,225 | 3,170 | 3,225 | 270,300 |
| 2017/05/25 | 3,235 | 3,245 | 3,210 | 3,225 | 285,300 |
| 2017/05/24 | 3,180 | 3,225 | 3,175 | 3,225 | 348,600 |
| 2017/05/23 | 3,150 | 3,195 | 3,145 | 3,180 | 287,800 |
| 2017/05/22 | 3,195 | 3,195 | 3,145 | 3,180 | 259,300 |
| 2017/05/19 | 3,185 | 3,190 | 3,115 | 3,125 | 307,400 |
| 2017/05/18 | 3,065 | 3,125 | 3,060 | 3,120 | 292,000 |
| 2017/05/17 | 3,120 | 3,145 | 3,105 | 3,115 | 180,400 |
| 2017/05/16 | 3,160 | 3,195 | 3,130 | 3,140 | 355,200 |
| 2017/05/15 | 3,160 | 3,170 | 3,145 | 3,170 | 289,100 |
| 2017/05/12 | 3,165 | 3,175 | 3,130 | 3,160 | 468,200 |
| 2017/05/11 | 3,225 | 3,235 | 3,155 | 3,190 | 1,036,500 |
| 2017/05/10 | 2,985 | 3,030 | 2,980 | 3,015 | 464,500 |
| 2017/05/09 | 2,946 | 2,953 | 2,928 | 2,938 | 355,900 |
| 2017/05/08 | 2,901 | 2,957 | 2,889 | 2,944 | 357,700 |
| 2017/05/02 | 2,879 | 2,886 | 2,871 | 2,874 | 303,400 |
| 2017/05/01 | 2,829 | 2,888 | 2,829 | 2,867 | 472,600 |
| 2017/04/28 | 2,852 | 2,855 | 2,803 | 2,809 | 452,800 |
| 2017/04/27 | 2,815 | 2,843 | 2,809 | 2,841 | 284,900 |
| 2017/04/26 | 2,806 | 2,840 | 2,799 | 2,832 | 383,000 |
| 2017/04/25 | 2,797 | 2,809 | 2,773 | 2,799 | 485,300 |
| 2017/04/24 | 2,823 | 2,826 | 2,802 | 2,806 | 304,400 |
| 2017/04/21 | 2,802 | 2,802 | 2,763 | 2,784 | 350,100 |
| 2017/04/20 | 2,801 | 2,821 | 2,755 | 2,767 | 412,300 |
| 2017/04/19 | 2,797 | 2,845 | 2,797 | 2,830 | 407,800 |
| 2017/04/18 | 2,805 | 2,830 | 2,796 | 2,815 | 374,400 |
| 2017/04/17 | 2,750 | 2,821 | 2,742 | 2,816 | 257,300 |
| 2017/04/14 | 2,794 | 2,794 | 2,756 | 2,762 | 252,300 |
| 2017/04/13 | 2,799 | 2,810 | 2,771 | 2,798 | 423,400 |
| 2017/04/12 | 2,775 | 2,811 | 2,760 | 2,811 | 524,100 |
| 2017/04/11 | 2,763 | 2,789 | 2,746 | 2,776 | 358,500 |
| 2017/04/10 | 2,797 | 2,803 | 2,757 | 2,782 | 610,500 |
| 2017/04/07 | 2,785 | 2,823 | 2,769 | 2,789 | 437,100 |
| 2017/04/06 | 2,837 | 2,848 | 2,765 | 2,773 | 480,300 |
| 2017/04/05 | 2,877 | 2,903 | 2,848 | 2,865 | 445,300 |
| 2017/04/04 | 2,877 | 2,906 | 2,852 | 2,868 | 507,000 |
| 2017/04/03 | 2,840 | 2,864 | 2,818 | 2,851 | 380,400 |
| 2017/03/31 | 2,886 | 2,891 | 2,832 | 2,832 | 391,300 |
| 2017/03/30 | 2,861 | 2,878 | 2,855 | 2,855 | 432,600 |
| 2017/03/29 | 2,863 | 2,921 | 2,862 | 2,884 | 461,300 |
| 2017/03/28 | 2,908 | 2,941 | 2,896 | 2,937 | 327,300 |
| 2017/03/27 | 2,891 | 2,908 | 2,868 | 2,880 | 292,400 |
| 2017/03/24 | 2,920 | 2,934 | 2,887 | 2,927 | 402,700 |
| 2017/03/23 | 2,908 | 2,914 | 2,890 | 2,898 | 322,700 |
| 2017/03/22 | 2,894 | 2,917 | 2,890 | 2,900 | 340,100 |
| 2017/03/21 | 2,949 | 2,959 | 2,921 | 2,953 | 577,900 |
| 2017/03/17 | 2,887 | 2,943 | 2,874 | 2,942 | 518,700 |
| 2017/03/16 | 2,840 | 2,885 | 2,840 | 2,882 | 401,300 |
| 2017/03/15 | 2,874 | 2,885 | 2,860 | 2,861 | 235,600 |
| 2017/03/14 | 2,869 | 2,882 | 2,854 | 2,876 | 244,000 |
| 2017/03/13 | 2,872 | 2,889 | 2,856 | 2,858 | 300,000 |
| 2017/03/10 | 2,848 | 2,891 | 2,847 | 2,888 | 480,100 |
| 2017/03/09 | 2,805 | 2,834 | 2,796 | 2,831 | 351,500 |
| 2017/03/08 | 2,774 | 2,802 | 2,764 | 2,801 | 402,700 |
| 2017/03/07 | 2,784 | 2,805 | 2,775 | 2,783 | 386,900 |
| 2017/03/06 | 2,780 | 2,789 | 2,771 | 2,782 | 202,900 |
| 2017/03/03 | 2,745 | 2,778 | 2,744 | 2,772 | 372,200 |
| 2017/03/02 | 2,792 | 2,794 | 2,746 | 2,754 | 361,100 |
| 2017/03/01 | 2,725 | 2,745 | 2,704 | 2,742 | 406,500 |
| 2017/02/28 | 2,735 | 2,764 | 2,706 | 2,726 | 464,100 |
| 2017/02/27 | 2,699 | 2,720 | 2,667 | 2,717 | 298,300 |
| 2017/02/24 | 2,687 | 2,731 | 2,687 | 2,713 | 400,400 |
| 2017/02/23 | 2,704 | 2,715 | 2,690 | 2,713 | 258,500 |
| 2017/02/22 | 2,711 | 2,721 | 2,679 | 2,695 | 335,500 |
| 2017/02/21 | 2,690 | 2,709 | 2,678 | 2,706 | 300,800 |
| 2017/02/20 | 2,676 | 2,699 | 2,660 | 2,696 | 242,100 |
| 2017/02/17 | 2,683 | 2,696 | 2,661 | 2,688 | 333,700 |
| 2017/02/16 | 2,700 | 2,707 | 2,682 | 2,703 | 230,600 |
| 2017/02/15 | 2,698 | 2,719 | 2,693 | 2,699 | 358,500 |
| 2017/02/14 | 2,683 | 2,683 | 2,646 | 2,672 | 453,700 |
| 2017/02/13 | 2,615 | 2,650 | 2,612 | 2,647 | 365,200 |
| 2017/02/10 | 2,623 | 2,639 | 2,600 | 2,613 | 406,200 |
| 2017/02/09 | 2,637 | 2,647 | 2,603 | 2,614 | 541,900 |
| 2017/02/08 | 2,625 | 2,654 | 2,613 | 2,647 | 451,900 |
| 2017/02/07 | 2,688 | 2,694 | 2,643 | 2,668 | 411,900 |
| 2017/02/06 | 2,700 | 2,730 | 2,689 | 2,727 | 521,600 |
| 2017/02/03 | 2,730 | 2,760 | 2,687 | 2,688 | 1,356,500 |
| 2017/02/02 | 2,580 | 2,592 | 2,535 | 2,546 | 595,000 |
| 2017/02/01 | 2,553 | 2,577 | 2,520 | 2,547 | 527,100 |
| 2017/01/31 | 2,526 | 2,565 | 2,518 | 2,557 | 337,700 |
| 2017/01/30 | 2,547 | 2,570 | 2,526 | 2,558 | 391,300 |
| 2017/01/27 | 2,507 | 2,538 | 2,496 | 2,533 | 212,000 |
| 2017/01/26 | 2,481 | 2,505 | 2,477 | 2,504 | 285,600 |
| 2017/01/25 | 2,493 | 2,500 | 2,450 | 2,472 | 250,900 |
| 2017/01/24 | 2,454 | 2,477 | 2,440 | 2,465 | 296,000 |
| 2017/01/23 | 2,451 | 2,477 | 2,430 | 2,458 | 320,700 |
| 2017/01/20 | 2,457 | 2,477 | 2,448 | 2,460 | 428,000 |
| 2017/01/19 | 2,465 | 2,488 | 2,439 | 2,452 | 396,100 |
| 2017/01/18 | 2,457 | 2,471 | 2,396 | 2,449 | 440,000 |
| 2017/01/17 | 2,535 | 2,535 | 2,469 | 2,473 | 264,900 |
| 2017/01/16 | 2,539 | 2,555 | 2,514 | 2,540 | 262,500 |
| 2017/01/13 | 2,535 | 2,567 | 2,529 | 2,540 | 549,900 |
| 2017/01/12 | 2,524 | 2,542 | 2,500 | 2,532 | 545,000 |
| 2017/01/11 | 2,499 | 2,528 | 2,479 | 2,516 | 552,700 |
| 2017/01/10 | 2,511 | 2,519 | 2,472 | 2,484 | 450,500 |
| 2017/01/06 | 2,519 | 2,527 | 2,511 | 2,523 | 285,000 |
| 2017/01/05 | 2,531 | 2,547 | 2,504 | 2,546 | 303,600 |
| 2017/01/04 | 2,513 | 2,533 | 2,505 | 2,519 | 190,000 |