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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,425 | 3,455 | 3,390 | 3,425 | 348,900 |
| 2021/12/29 | 3,450 | 3,465 | 3,420 | 3,455 | 320,000 |
| 2021/12/28 | 3,440 | 3,480 | 3,430 | 3,480 | 284,800 |
| 2021/12/27 | 3,425 | 3,430 | 3,395 | 3,405 | 250,800 |
| 2021/12/24 | 3,450 | 3,450 | 3,395 | 3,410 | 194,900 |
| 2021/12/23 | 3,490 | 3,490 | 3,435 | 3,455 | 434,600 |
| 2021/12/22 | 3,480 | 3,490 | 3,405 | 3,430 | 586,300 |
| 2021/12/21 | 3,530 | 3,560 | 3,495 | 3,515 | 551,800 |
| 2021/12/20 | 3,495 | 3,520 | 3,415 | 3,435 | 524,100 |
| 2021/12/17 | 3,465 | 3,540 | 3,465 | 3,515 | 1,016,500 |
| 2021/12/16 | 3,500 | 3,500 | 3,475 | 3,480 | 479,600 |
| 2021/12/15 | 3,505 | 3,545 | 3,450 | 3,455 | 504,500 |
| 2021/12/14 | 3,445 | 3,480 | 3,430 | 3,435 | 551,200 |
| 2021/12/13 | 3,485 | 3,550 | 3,450 | 3,450 | 496,100 |
| 2021/12/10 | 3,455 | 3,505 | 3,450 | 3,460 | 447,100 |
| 2021/12/09 | 3,500 | 3,545 | 3,480 | 3,480 | 471,300 |
| 2021/12/08 | 3,525 | 3,555 | 3,435 | 3,455 | 876,300 |
| 2021/12/07 | 3,400 | 3,475 | 3,390 | 3,455 | 576,700 |
| 2021/12/06 | 3,400 | 3,435 | 3,345 | 3,360 | 563,000 |
| 2021/12/03 | 3,300 | 3,415 | 3,290 | 3,400 | 695,000 |
| 2021/12/02 | 3,320 | 3,410 | 3,315 | 3,360 | 789,700 |
| 2021/12/01 | 3,465 | 3,495 | 3,380 | 3,380 | 998,700 |
| 2021/11/30 | 3,590 | 3,630 | 3,480 | 3,510 | 2,209,200 |
| 2021/11/29 | 3,520 | 3,585 | 3,490 | 3,545 | 776,600 |
| 2021/11/26 | 3,580 | 3,590 | 3,535 | 3,550 | 692,500 |
| 2021/11/25 | 3,555 | 3,585 | 3,535 | 3,565 | 480,700 |
| 2021/11/24 | 3,540 | 3,540 | 3,485 | 3,530 | 543,800 |
| 2021/11/22 | 3,490 | 3,560 | 3,485 | 3,550 | 564,000 |
| 2021/11/19 | 3,440 | 3,495 | 3,420 | 3,480 | 699,500 |
| 2021/11/18 | 3,455 | 3,490 | 3,435 | 3,465 | 446,300 |
| 2021/11/17 | 3,420 | 3,445 | 3,405 | 3,435 | 495,100 |
| 2021/11/16 | 3,400 | 3,430 | 3,380 | 3,385 | 418,700 |
| 2021/11/15 | 3,385 | 3,420 | 3,370 | 3,405 | 384,300 |
| 2021/11/12 | 3,285 | 3,355 | 3,270 | 3,345 | 461,600 |
| 2021/11/11 | 3,240 | 3,280 | 3,230 | 3,260 | 293,000 |
| 2021/11/10 | 3,275 | 3,295 | 3,245 | 3,260 | 590,100 |
| 2021/11/09 | 3,250 | 3,275 | 3,215 | 3,260 | 482,400 |
| 2021/11/08 | 3,325 | 3,340 | 3,275 | 3,275 | 1,043,200 |
| 2021/11/05 | 3,165 | 3,180 | 3,095 | 3,125 | 565,800 |
| 2021/11/04 | 3,140 | 3,165 | 3,110 | 3,165 | 551,000 |
| 2021/11/02 | 3,125 | 3,135 | 3,070 | 3,080 | 437,600 |
| 2021/11/01 | 3,140 | 3,175 | 3,120 | 3,170 | 529,700 |
| 2021/10/29 | 3,100 | 3,140 | 3,080 | 3,095 | 566,300 |
| 2021/10/28 | 3,055 | 3,065 | 3,010 | 3,030 | 1,461,600 |
| 2021/10/27 | 3,085 | 3,090 | 3,050 | 3,090 | 341,600 |
| 2021/10/26 | 3,110 | 3,115 | 3,055 | 3,085 | 323,800 |
| 2021/10/25 | 3,065 | 3,085 | 3,040 | 3,065 | 220,500 |
| 2021/10/22 | 3,095 | 3,095 | 3,050 | 3,080 | 265,200 |
| 2021/10/21 | 3,125 | 3,135 | 3,065 | 3,080 | 242,000 |
| 2021/10/20 | 3,135 | 3,155 | 3,100 | 3,150 | 408,100 |
| 2021/10/19 | 3,120 | 3,155 | 3,100 | 3,110 | 277,000 |
| 2021/10/18 | 3,155 | 3,160 | 3,085 | 3,085 | 332,700 |
| 2021/10/15 | 3,065 | 3,120 | 3,055 | 3,115 | 416,300 |
| 2021/10/14 | 2,956 | 3,015 | 2,951 | 3,015 | 388,600 |
| 2021/10/13 | 2,940 | 2,969 | 2,934 | 2,940 | 338,800 |
| 2021/10/12 | 2,953 | 2,961 | 2,900 | 2,941 | 485,500 |
| 2021/10/11 | 2,891 | 2,941 | 2,836 | 2,941 | 489,600 |
| 2021/10/08 | 2,887 | 2,918 | 2,863 | 2,905 | 670,500 |
| 2021/10/07 | 2,869 | 2,915 | 2,860 | 2,882 | 503,700 |
| 2021/10/06 | 2,897 | 2,922 | 2,846 | 2,856 | 613,200 |
| 2021/10/05 | 2,875 | 2,900 | 2,824 | 2,859 | 642,200 |
| 2021/10/04 | 3,010 | 3,035 | 2,906 | 2,925 | 716,800 |
| 2021/10/01 | 3,050 | 3,050 | 2,953 | 2,974 | 640,200 |
| 2021/09/30 | 3,035 | 3,070 | 3,005 | 3,055 | 617,900 |
| 2021/09/29 | 3,005 | 3,085 | 3,005 | 3,060 | 553,200 |
| 2021/09/28 | 3,110 | 3,115 | 3,065 | 3,080 | 456,000 |
| 2021/09/27 | 3,210 | 3,215 | 3,145 | 3,155 | 402,300 |
| 2021/09/24 | 3,175 | 3,225 | 3,170 | 3,220 | 637,900 |
| 2021/09/22 | 3,170 | 3,180 | 3,130 | 3,130 | 493,400 |
| 2021/09/21 | 3,170 | 3,185 | 3,105 | 3,170 | 665,200 |
| 2021/09/17 | 3,225 | 3,270 | 3,220 | 3,240 | 916,000 |
| 2021/09/16 | 3,210 | 3,215 | 3,170 | 3,205 | 515,600 |
| 2021/09/15 | 3,235 | 3,270 | 3,190 | 3,210 | 504,300 |
| 2021/09/14 | 3,260 | 3,265 | 3,230 | 3,260 | 585,300 |
| 2021/09/13 | 3,210 | 3,265 | 3,200 | 3,265 | 403,000 |
| 2021/09/10 | 3,155 | 3,235 | 3,140 | 3,235 | 695,900 |
| 2021/09/09 | 3,175 | 3,205 | 3,160 | 3,170 | 562,900 |
| 2021/09/08 | 3,250 | 3,250 | 3,185 | 3,190 | 579,600 |
| 2021/09/07 | 3,220 | 3,260 | 3,200 | 3,250 | 480,700 |
| 2021/09/06 | 3,210 | 3,265 | 3,200 | 3,225 | 367,100 |
| 2021/09/03 | 3,125 | 3,200 | 3,105 | 3,180 | 545,200 |
| 2021/09/02 | 3,120 | 3,165 | 3,085 | 3,095 | 483,300 |
| 2021/09/01 | 3,100 | 3,155 | 3,100 | 3,125 | 361,800 |
| 2021/08/31 | 3,100 | 3,135 | 3,055 | 3,110 | 439,200 |
| 2021/08/30 | 3,070 | 3,100 | 3,045 | 3,095 | 304,200 |
| 2021/08/27 | 3,020 | 3,065 | 2,988 | 3,035 | 374,100 |
| 2021/08/26 | 3,035 | 3,075 | 3,025 | 3,045 | 257,000 |
| 2021/08/25 | 3,055 | 3,065 | 3,015 | 3,035 | 314,200 |
| 2021/08/24 | 3,050 | 3,095 | 3,050 | 3,075 | 374,000 |
| 2021/08/23 | 2,977 | 3,070 | 2,971 | 3,050 | 452,600 |
| 2021/08/20 | 2,970 | 3,005 | 2,957 | 2,957 | 332,600 |
| 2021/08/19 | 2,962 | 3,005 | 2,944 | 2,948 | 425,700 |
| 2021/08/18 | 2,820 | 2,988 | 2,819 | 2,974 | 801,700 |
| 2021/08/17 | 2,847 | 2,850 | 2,806 | 2,813 | 312,400 |
| 2021/08/16 | 2,822 | 2,842 | 2,811 | 2,836 | 642,100 |
| 2021/08/13 | 2,779 | 2,830 | 2,773 | 2,809 | 509,300 |
| 2021/08/12 | 2,789 | 2,790 | 2,752 | 2,752 | 368,000 |
| 2021/08/11 | 2,871 | 2,881 | 2,788 | 2,792 | 594,500 |
| 2021/08/10 | 2,901 | 2,941 | 2,887 | 2,894 | 906,700 |
| 2021/08/06 | 2,904 | 2,983 | 2,895 | 2,941 | 1,054,300 |
| 2021/08/05 | 2,878 | 2,900 | 2,871 | 2,887 | 760,100 |
| 2021/08/04 | 2,912 | 2,939 | 2,895 | 2,905 | 294,400 |
| 2021/08/03 | 2,916 | 2,950 | 2,903 | 2,916 | 390,600 |
| 2021/08/02 | 2,891 | 2,923 | 2,875 | 2,918 | 434,000 |
| 2021/07/30 | 2,858 | 2,886 | 2,826 | 2,835 | 554,100 |
| 2021/07/29 | 2,846 | 2,898 | 2,836 | 2,878 | 560,000 |
| 2021/07/28 | 2,843 | 2,859 | 2,811 | 2,826 | 410,200 |
| 2021/07/27 | 2,880 | 2,890 | 2,869 | 2,873 | 345,100 |
| 2021/07/26 | 2,916 | 2,934 | 2,880 | 2,886 | 416,400 |
| 2021/07/21 | 2,879 | 2,917 | 2,865 | 2,873 | 562,600 |
| 2021/07/20 | 2,814 | 2,857 | 2,806 | 2,829 | 297,000 |
| 2021/07/19 | 2,853 | 2,890 | 2,836 | 2,860 | 475,800 |
| 2021/07/16 | 2,880 | 2,914 | 2,851 | 2,859 | 687,500 |
| 2021/07/15 | 2,979 | 2,985 | 2,893 | 2,901 | 484,800 |
| 2021/07/14 | 2,930 | 2,995 | 2,924 | 2,969 | 713,200 |
| 2021/07/13 | 2,915 | 2,947 | 2,900 | 2,901 | 589,300 |
| 2021/07/12 | 2,878 | 2,929 | 2,872 | 2,913 | 616,600 |
| 2021/07/09 | 2,827 | 2,849 | 2,772 | 2,817 | 778,200 |
| 2021/07/08 | 2,868 | 2,886 | 2,852 | 2,865 | 727,700 |
| 2021/07/07 | 2,834 | 2,889 | 2,830 | 2,889 | 508,600 |
| 2021/07/06 | 2,824 | 2,847 | 2,807 | 2,829 | 300,100 |
| 2021/07/05 | 2,846 | 2,856 | 2,811 | 2,816 | 354,900 |
| 2021/07/02 | 2,802 | 2,845 | 2,779 | 2,843 | 653,600 |
| 2021/07/01 | 2,832 | 2,844 | 2,756 | 2,759 | 515,700 |
| 2021/06/30 | 2,865 | 2,880 | 2,837 | 2,837 | 428,300 |
| 2021/06/29 | 2,847 | 2,860 | 2,822 | 2,836 | 437,900 |
| 2021/06/28 | 2,880 | 2,883 | 2,841 | 2,854 | 395,100 |
| 2021/06/25 | 2,857 | 2,884 | 2,853 | 2,862 | 618,400 |
| 2021/06/24 | 2,800 | 2,830 | 2,780 | 2,807 | 377,300 |
| 2021/06/23 | 2,809 | 2,852 | 2,803 | 2,817 | 590,400 |
| 2021/06/22 | 2,769 | 2,816 | 2,755 | 2,789 | 643,900 |
| 2021/06/21 | 2,698 | 2,751 | 2,668 | 2,743 | 682,700 |
| 2021/06/18 | 2,806 | 2,808 | 2,725 | 2,734 | 1,344,200 |
| 2021/06/17 | 2,820 | 2,823 | 2,785 | 2,801 | 506,800 |
| 2021/06/16 | 2,818 | 2,870 | 2,807 | 2,841 | 594,400 |
| 2021/06/15 | 2,811 | 2,842 | 2,807 | 2,830 | 561,000 |
| 2021/06/14 | 2,850 | 2,855 | 2,787 | 2,794 | 504,200 |
| 2021/06/11 | 2,790 | 2,832 | 2,775 | 2,831 | 625,800 |
| 2021/06/10 | 2,732 | 2,777 | 2,731 | 2,774 | 321,300 |
| 2021/06/09 | 2,761 | 2,775 | 2,742 | 2,759 | 345,500 |
| 2021/06/08 | 2,795 | 2,830 | 2,767 | 2,777 | 583,100 |
| 2021/06/07 | 2,754 | 2,804 | 2,746 | 2,803 | 380,800 |
| 2021/06/04 | 2,768 | 2,788 | 2,734 | 2,745 | 590,700 |
| 2021/06/03 | 2,750 | 2,763 | 2,727 | 2,760 | 691,000 |
| 2021/06/02 | 2,831 | 2,832 | 2,749 | 2,754 | 676,700 |
| 2021/06/01 | 2,816 | 2,832 | 2,799 | 2,817 | 361,900 |
| 2021/05/31 | 2,844 | 2,879 | 2,812 | 2,815 | 450,800 |
| 2021/05/28 | 2,852 | 2,854 | 2,815 | 2,827 | 495,400 |
| 2021/05/27 | 2,821 | 2,851 | 2,785 | 2,851 | 1,797,900 |
| 2021/05/26 | 2,837 | 2,872 | 2,828 | 2,839 | 468,400 |
| 2021/05/25 | 2,840 | 2,887 | 2,840 | 2,862 | 476,500 |
| 2021/05/24 | 2,824 | 2,855 | 2,782 | 2,828 | 534,500 |
| 2021/05/21 | 2,790 | 2,847 | 2,788 | 2,833 | 937,100 |
| 2021/05/20 | 2,710 | 2,769 | 2,700 | 2,762 | 670,500 |
| 2021/05/19 | 2,610 | 2,703 | 2,610 | 2,692 | 721,800 |
| 2021/05/18 | 2,569 | 2,597 | 2,557 | 2,585 | 527,300 |
| 2021/05/17 | 2,623 | 2,623 | 2,541 | 2,555 | 428,600 |
| 2021/05/14 | 2,558 | 2,612 | 2,542 | 2,597 | 673,900 |
| 2021/05/13 | 2,549 | 2,567 | 2,466 | 2,536 | 831,500 |
| 2021/05/12 | 2,623 | 2,631 | 2,540 | 2,569 | 612,100 |
| 2021/05/11 | 2,679 | 2,692 | 2,631 | 2,634 | 389,900 |
| 2021/05/10 | 2,696 | 2,702 | 2,669 | 2,681 | 340,400 |
| 2021/05/07 | 2,669 | 2,713 | 2,657 | 2,684 | 553,600 |
| 2021/05/06 | 2,715 | 2,717 | 2,668 | 2,670 | 803,400 |
| 2021/04/30 | 2,665 | 2,721 | 2,662 | 2,715 | 584,500 |
| 2021/04/28 | 2,649 | 2,694 | 2,637 | 2,672 | 506,600 |
| 2021/04/27 | 2,679 | 2,688 | 2,653 | 2,670 | 368,300 |
| 2021/04/26 | 2,665 | 2,691 | 2,660 | 2,680 | 486,300 |
| 2021/04/23 | 2,650 | 2,693 | 2,643 | 2,664 | 405,600 |
| 2021/04/22 | 2,630 | 2,662 | 2,622 | 2,662 | 435,400 |
| 2021/04/21 | 2,625 | 2,643 | 2,613 | 2,624 | 600,400 |
| 2021/04/20 | 2,691 | 2,701 | 2,657 | 2,661 | 351,700 |
| 2021/04/19 | 2,702 | 2,729 | 2,699 | 2,710 | 454,500 |
| 2021/04/16 | 2,682 | 2,714 | 2,680 | 2,702 | 302,600 |
| 2021/04/15 | 2,690 | 2,699 | 2,664 | 2,692 | 448,900 |
| 2021/04/14 | 2,700 | 2,735 | 2,697 | 2,705 | 743,900 |
| 2021/04/13 | 2,644 | 2,707 | 2,637 | 2,691 | 661,200 |
| 2021/04/12 | 2,607 | 2,620 | 2,579 | 2,609 | 358,100 |
| 2021/04/09 | 2,636 | 2,654 | 2,587 | 2,615 | 697,800 |
| 2021/04/08 | 2,578 | 2,608 | 2,562 | 2,607 | 543,200 |
| 2021/04/07 | 2,585 | 2,599 | 2,562 | 2,589 | 531,900 |
| 2021/04/06 | 2,597 | 2,601 | 2,524 | 2,537 | 634,200 |
| 2021/04/05 | 2,621 | 2,623 | 2,568 | 2,598 | 325,100 |
| 2021/04/02 | 2,635 | 2,639 | 2,591 | 2,606 | 240,100 |
| 2021/04/01 | 2,689 | 2,693 | 2,600 | 2,605 | 778,700 |
| 2021/03/31 | 2,575 | 2,649 | 2,572 | 2,641 | 747,800 |
| 2021/03/30 | 2,642 | 2,642 | 2,575 | 2,586 | 509,000 |
| 2021/03/29 | 2,640 | 2,670 | 2,615 | 2,644 | 943,600 |
| 2021/03/26 | 2,570 | 2,597 | 2,556 | 2,594 | 709,500 |
| 2021/03/25 | 2,496 | 2,571 | 2,494 | 2,564 | 878,200 |
| 2021/03/24 | 2,544 | 2,559 | 2,494 | 2,501 | 702,300 |
| 2021/03/23 | 2,571 | 2,584 | 2,516 | 2,516 | 662,500 |
| 2021/03/22 | 2,516 | 2,564 | 2,491 | 2,552 | 714,500 |
| 2021/03/19 | 2,462 | 2,493 | 2,452 | 2,478 | 1,314,900 |
| 2021/03/18 | 2,461 | 2,506 | 2,454 | 2,504 | 861,100 |
| 2021/03/17 | 2,414 | 2,449 | 2,411 | 2,445 | 424,300 |
| 2021/03/16 | 2,395 | 2,434 | 2,372 | 2,434 | 686,000 |
| 2021/03/15 | 2,370 | 2,417 | 2,361 | 2,417 | 518,500 |
| 2021/03/12 | 2,328 | 2,390 | 2,314 | 2,381 | 700,400 |
| 2021/03/11 | 2,318 | 2,319 | 2,288 | 2,313 | 606,200 |
| 2021/03/10 | 2,328 | 2,354 | 2,296 | 2,321 | 774,400 |
| 2021/03/09 | 2,248 | 2,267 | 2,231 | 2,261 | 581,400 |
| 2021/03/08 | 2,269 | 2,276 | 2,244 | 2,252 | 614,400 |
| 2021/03/05 | 2,241 | 2,271 | 2,223 | 2,271 | 567,000 |
| 2021/03/04 | 2,239 | 2,264 | 2,231 | 2,254 | 514,000 |
| 2021/03/03 | 2,300 | 2,304 | 2,247 | 2,280 | 722,200 |
| 2021/03/02 | 2,292 | 2,294 | 2,267 | 2,292 | 846,100 |
| 2021/03/01 | 2,264 | 2,288 | 2,249 | 2,277 | 778,200 |
| 2021/02/26 | 2,218 | 2,242 | 2,202 | 2,214 | 945,300 |
| 2021/02/25 | 2,223 | 2,247 | 2,211 | 2,239 | 516,400 |
| 2021/02/24 | 2,232 | 2,252 | 2,196 | 2,207 | 1,083,500 |
| 2021/02/22 | 2,298 | 2,304 | 2,263 | 2,264 | 398,800 |
| 2021/02/19 | 2,291 | 2,301 | 2,258 | 2,275 | 352,400 |
| 2021/02/18 | 2,320 | 2,342 | 2,286 | 2,295 | 782,000 |
| 2021/02/17 | 2,380 | 2,382 | 2,331 | 2,336 | 564,600 |
| 2021/02/16 | 2,427 | 2,442 | 2,385 | 2,388 | 617,300 |
| 2021/02/15 | 2,416 | 2,435 | 2,394 | 2,418 | 441,300 |
| 2021/02/12 | 2,390 | 2,398 | 2,374 | 2,395 | 713,800 |
| 2021/02/10 | 2,402 | 2,405 | 2,357 | 2,376 | 783,400 |
| 2021/02/09 | 2,427 | 2,449 | 2,401 | 2,414 | 1,073,400 |
| 2021/02/08 | 2,464 | 2,488 | 2,360 | 2,442 | 1,924,700 |
| 2021/02/05 | 2,445 | 2,480 | 2,420 | 2,464 | 915,700 |
| 2021/02/04 | 2,430 | 2,441 | 2,412 | 2,434 | 808,600 |
| 2021/02/03 | 2,422 | 2,445 | 2,406 | 2,444 | 992,500 |
| 2021/02/02 | 2,427 | 2,437 | 2,399 | 2,410 | 1,040,900 |
| 2021/02/01 | 2,321 | 2,422 | 2,313 | 2,421 | 1,354,300 |
| 2021/01/29 | 2,313 | 2,364 | 2,310 | 2,330 | 1,449,300 |
| 2021/01/28 | 2,236 | 2,317 | 2,232 | 2,293 | 1,859,100 |
| 2021/01/27 | 2,200 | 2,263 | 2,194 | 2,261 | 1,204,300 |
| 2021/01/26 | 2,182 | 2,194 | 2,171 | 2,181 | 469,200 |
| 2021/01/25 | 2,217 | 2,227 | 2,182 | 2,192 | 583,100 |
| 2021/01/22 | 2,186 | 2,219 | 2,182 | 2,204 | 814,100 |
| 2021/01/21 | 2,172 | 2,204 | 2,163 | 2,201 | 883,500 |
| 2021/01/20 | 2,135 | 2,162 | 2,129 | 2,151 | 816,100 |
| 2021/01/19 | 2,140 | 2,144 | 2,119 | 2,128 | 376,800 |
| 2021/01/18 | 2,136 | 2,156 | 2,126 | 2,140 | 424,800 |
| 2021/01/15 | 2,138 | 2,158 | 2,138 | 2,145 | 621,700 |
| 2021/01/14 | 2,090 | 2,152 | 2,086 | 2,148 | 610,600 |
| 2021/01/13 | 2,097 | 2,115 | 2,078 | 2,103 | 705,300 |
| 2021/01/12 | 2,136 | 2,136 | 2,087 | 2,117 | 694,600 |
| 2021/01/08 | 2,099 | 2,146 | 2,081 | 2,133 | 863,900 |
| 2021/01/07 | 2,109 | 2,127 | 2,096 | 2,099 | 632,500 |
| 2021/01/06 | 2,083 | 2,118 | 2,081 | 2,086 | 463,000 |
| 2021/01/05 | 2,098 | 2,117 | 2,074 | 2,089 | 736,100 |
| 2021/01/04 | 2,120 | 2,125 | 2,080 | 2,099 | 342,200 |