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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,540 | 3,540 | 3,465 | 3,480 | 498,600 |
| 2022/12/29 | 3,420 | 3,455 | 3,420 | 3,445 | 243,800 |
| 2022/12/28 | 3,450 | 3,470 | 3,425 | 3,440 | 318,000 |
| 2022/12/27 | 3,505 | 3,530 | 3,470 | 3,485 | 195,700 |
| 2022/12/26 | 3,500 | 3,515 | 3,470 | 3,485 | 222,800 |
| 2022/12/23 | 3,520 | 3,550 | 3,500 | 3,505 | 268,200 |
| 2022/12/22 | 3,575 | 3,595 | 3,525 | 3,560 | 456,200 |
| 2022/12/21 | 3,560 | 3,570 | 3,465 | 3,540 | 758,500 |
| 2022/12/20 | 3,735 | 3,740 | 3,520 | 3,540 | 733,400 |
| 2022/12/19 | 3,695 | 3,765 | 3,685 | 3,745 | 583,300 |
| 2022/12/16 | 3,700 | 3,735 | 3,690 | 3,710 | 827,100 |
| 2022/12/15 | 3,715 | 3,740 | 3,700 | 3,725 | 387,600 |
| 2022/12/14 | 3,715 | 3,765 | 3,690 | 3,750 | 483,600 |
| 2022/12/13 | 3,720 | 3,760 | 3,685 | 3,685 | 479,800 |
| 2022/12/12 | 3,700 | 3,750 | 3,670 | 3,750 | 422,200 |
| 2022/12/09 | 3,720 | 3,795 | 3,720 | 3,740 | 893,000 |
| 2022/12/08 | 3,670 | 3,720 | 3,640 | 3,695 | 717,000 |
| 2022/12/07 | 3,700 | 3,705 | 3,640 | 3,670 | 821,300 |
| 2022/12/06 | 3,770 | 3,805 | 3,720 | 3,735 | 842,100 |
| 2022/12/05 | 3,715 | 3,765 | 3,705 | 3,760 | 814,800 |
| 2022/12/02 | 3,840 | 3,840 | 3,715 | 3,730 | 928,600 |
| 2022/12/01 | 3,940 | 3,960 | 3,855 | 3,855 | 745,000 |
| 2022/11/30 | 3,850 | 3,895 | 3,815 | 3,890 | 1,083,800 |
| 2022/11/29 | 3,925 | 3,965 | 3,855 | 3,895 | 811,400 |
| 2022/11/28 | 3,955 | 3,955 | 3,895 | 3,920 | 515,700 |
| 2022/11/25 | 4,005 | 4,010 | 3,920 | 3,945 | 623,300 |
| 2022/11/24 | 4,035 | 4,080 | 3,995 | 4,000 | 890,400 |
| 2022/11/22 | 4,010 | 4,055 | 3,970 | 3,970 | 665,100 |
| 2022/11/21 | 4,005 | 4,030 | 3,975 | 3,995 | 545,200 |
| 2022/11/18 | 4,075 | 4,085 | 4,045 | 4,060 | 471,900 |
| 2022/11/17 | 4,100 | 4,175 | 4,045 | 4,045 | 755,000 |
| 2022/11/16 | 4,020 | 4,100 | 4,005 | 4,075 | 527,800 |
| 2022/11/15 | 4,075 | 4,075 | 4,015 | 4,020 | 379,300 |
| 2022/11/14 | 4,135 | 4,160 | 4,055 | 4,055 | 643,400 |
| 2022/11/11 | 4,130 | 4,195 | 4,110 | 4,195 | 494,500 |
| 2022/11/10 | 4,005 | 4,025 | 3,960 | 4,010 | 340,000 |
| 2022/11/09 | 4,100 | 4,105 | 4,015 | 4,025 | 683,000 |
| 2022/11/08 | 3,970 | 4,095 | 3,960 | 4,095 | 643,500 |
| 2022/11/07 | 3,995 | 4,010 | 3,950 | 3,960 | 758,800 |
| 2022/11/04 | 3,925 | 4,140 | 3,900 | 4,010 | 1,769,000 |
| 2022/11/02 | 3,935 | 4,010 | 3,910 | 3,995 | 1,119,500 |
| 2022/11/01 | 4,020 | 4,035 | 3,940 | 3,950 | 482,800 |
| 2022/10/31 | 4,005 | 4,035 | 3,940 | 4,015 | 865,000 |
| 2022/10/28 | 3,990 | 4,060 | 3,960 | 4,010 | 3,600,300 |
| 2022/10/27 | 4,050 | 4,060 | 4,005 | 4,030 | 579,300 |
| 2022/10/26 | 4,060 | 4,095 | 4,030 | 4,050 | 722,100 |
| 2022/10/25 | 3,995 | 4,080 | 3,990 | 4,035 | 781,000 |
| 2022/10/24 | 3,995 | 4,010 | 3,970 | 3,980 | 427,100 |
| 2022/10/21 | 3,935 | 3,985 | 3,935 | 3,945 | 551,100 |
| 2022/10/20 | 3,990 | 4,005 | 3,925 | 3,945 | 622,600 |
| 2022/10/19 | 3,980 | 4,035 | 3,970 | 4,005 | 532,500 |
| 2022/10/18 | 4,000 | 4,070 | 3,950 | 4,020 | 472,600 |
| 2022/10/17 | 3,890 | 3,950 | 3,875 | 3,935 | 447,100 |
| 2022/10/14 | 3,900 | 3,990 | 3,900 | 3,955 | 781,600 |
| 2022/10/13 | 3,905 | 3,910 | 3,820 | 3,830 | 661,900 |
| 2022/10/12 | 3,895 | 3,955 | 3,895 | 3,925 | 535,200 |
| 2022/10/11 | 3,925 | 3,970 | 3,895 | 3,895 | 708,900 |
| 2022/10/07 | 4,010 | 4,080 | 3,995 | 4,025 | 612,900 |
| 2022/10/06 | 4,005 | 4,100 | 4,000 | 4,065 | 815,700 |
| 2022/10/05 | 4,045 | 4,070 | 3,985 | 4,010 | 649,400 |
| 2022/10/04 | 3,935 | 4,020 | 3,935 | 4,010 | 630,900 |
| 2022/10/03 | 3,820 | 3,875 | 3,785 | 3,865 | 932,800 |
| 2022/09/30 | 3,905 | 3,925 | 3,820 | 3,835 | 809,100 |
| 2022/09/29 | 3,820 | 3,935 | 3,795 | 3,910 | 696,000 |
| 2022/09/28 | 3,765 | 3,855 | 3,760 | 3,825 | 891,700 |
| 2022/09/27 | 3,825 | 3,835 | 3,715 | 3,765 | 1,168,500 |
| 2022/09/26 | 3,945 | 4,005 | 3,810 | 3,820 | 917,200 |
| 2022/09/22 | 3,995 | 4,050 | 3,970 | 4,015 | 488,500 |
| 2022/09/21 | 4,045 | 4,070 | 4,005 | 4,020 | 610,700 |
| 2022/09/20 | 4,100 | 4,140 | 4,060 | 4,095 | 496,300 |
| 2022/09/16 | 4,095 | 4,110 | 4,055 | 4,095 | 1,036,600 |
| 2022/09/15 | 4,180 | 4,190 | 4,115 | 4,135 | 612,500 |
| 2022/09/14 | 4,180 | 4,185 | 4,130 | 4,150 | 633,700 |
| 2022/09/13 | 4,290 | 4,320 | 4,260 | 4,310 | 549,700 |
| 2022/09/12 | 4,275 | 4,305 | 4,235 | 4,285 | 390,000 |
| 2022/09/09 | 4,250 | 4,280 | 4,215 | 4,240 | 784,400 |
| 2022/09/08 | 4,205 | 4,275 | 4,200 | 4,265 | 932,000 |
| 2022/09/07 | 4,145 | 4,160 | 4,090 | 4,155 | 709,700 |
| 2022/09/06 | 4,080 | 4,145 | 4,060 | 4,115 | 582,400 |
| 2022/09/05 | 3,995 | 4,115 | 3,980 | 4,090 | 788,500 |
| 2022/09/02 | 4,045 | 4,055 | 3,950 | 4,015 | 959,100 |
| 2022/09/01 | 3,935 | 4,035 | 3,935 | 4,010 | 739,700 |
| 2022/08/31 | 4,005 | 4,065 | 3,980 | 3,990 | 1,296,500 |
| 2022/08/30 | 3,945 | 4,035 | 3,930 | 4,010 | 738,500 |
| 2022/08/29 | 3,925 | 3,945 | 3,890 | 3,905 | 535,600 |
| 2022/08/26 | 4,030 | 4,055 | 3,990 | 3,995 | 393,100 |
| 2022/08/25 | 4,030 | 4,030 | 3,955 | 4,015 | 497,400 |
| 2022/08/24 | 3,995 | 4,000 | 3,940 | 3,980 | 534,500 |
| 2022/08/23 | 4,015 | 4,035 | 3,980 | 4,005 | 621,000 |
| 2022/08/22 | 4,020 | 4,035 | 3,945 | 4,025 | 773,000 |
| 2022/08/19 | 4,135 | 4,140 | 4,015 | 4,060 | 741,400 |
| 2022/08/18 | 3,950 | 4,080 | 3,935 | 4,075 | 649,900 |
| 2022/08/17 | 3,980 | 4,000 | 3,955 | 3,980 | 567,500 |
| 2022/08/16 | 3,965 | 4,020 | 3,950 | 3,975 | 559,200 |
| 2022/08/15 | 3,935 | 3,945 | 3,890 | 3,910 | 423,600 |
| 2022/08/12 | 3,850 | 3,930 | 3,845 | 3,915 | 707,100 |
| 2022/08/10 | 3,900 | 3,920 | 3,830 | 3,850 | 571,300 |
| 2022/08/09 | 3,795 | 3,875 | 3,780 | 3,865 | 745,800 |
| 2022/08/08 | 3,870 | 3,880 | 3,745 | 3,815 | 808,300 |
| 2022/08/05 | 3,795 | 3,905 | 3,725 | 3,895 | 1,020,400 |
| 2022/08/04 | 3,840 | 3,840 | 3,765 | 3,830 | 709,600 |
| 2022/08/03 | 3,815 | 3,845 | 3,790 | 3,810 | 611,500 |
| 2022/08/02 | 3,825 | 3,835 | 3,760 | 3,785 | 612,400 |
| 2022/08/01 | 3,735 | 3,840 | 3,695 | 3,830 | 515,900 |
| 2022/07/29 | 3,800 | 3,805 | 3,735 | 3,755 | 507,000 |
| 2022/07/28 | 3,800 | 3,825 | 3,750 | 3,775 | 612,400 |
| 2022/07/27 | 3,755 | 3,765 | 3,705 | 3,730 | 810,800 |
| 2022/07/26 | 3,760 | 3,790 | 3,695 | 3,780 | 851,600 |
| 2022/07/25 | 3,780 | 3,800 | 3,755 | 3,800 | 484,000 |
| 2022/07/22 | 3,770 | 3,830 | 3,765 | 3,815 | 574,000 |
| 2022/07/21 | 3,675 | 3,755 | 3,665 | 3,750 | 683,200 |
| 2022/07/20 | 3,630 | 3,670 | 3,615 | 3,665 | 518,200 |
| 2022/07/19 | 3,575 | 3,595 | 3,515 | 3,575 | 549,800 |
| 2022/07/15 | 3,540 | 3,595 | 3,520 | 3,545 | 501,600 |
| 2022/07/14 | 3,535 | 3,565 | 3,515 | 3,555 | 408,600 |
| 2022/07/13 | 3,535 | 3,545 | 3,495 | 3,525 | 546,800 |
| 2022/07/12 | 3,635 | 3,635 | 3,550 | 3,565 | 542,500 |
| 2022/07/11 | 3,610 | 3,650 | 3,590 | 3,645 | 496,800 |
| 2022/07/08 | 3,610 | 3,630 | 3,535 | 3,575 | 749,900 |
| 2022/07/07 | 3,600 | 3,650 | 3,570 | 3,630 | 699,700 |
| 2022/07/06 | 3,620 | 3,635 | 3,545 | 3,600 | 546,900 |
| 2022/07/05 | 3,585 | 3,620 | 3,530 | 3,570 | 829,400 |
| 2022/07/04 | 3,515 | 3,590 | 3,510 | 3,575 | 599,000 |
| 2022/07/01 | 3,530 | 3,560 | 3,470 | 3,480 | 959,000 |
| 2022/06/30 | 3,555 | 3,580 | 3,535 | 3,555 | 1,055,000 |
| 2022/06/29 | 3,485 | 3,560 | 3,465 | 3,540 | 823,300 |
| 2022/06/28 | 3,450 | 3,535 | 3,450 | 3,515 | 836,400 |
| 2022/06/27 | 3,395 | 3,475 | 3,365 | 3,460 | 805,400 |
| 2022/06/24 | 3,325 | 3,370 | 3,300 | 3,360 | 795,000 |
| 2022/06/23 | 3,240 | 3,280 | 3,210 | 3,220 | 432,200 |
| 2022/06/22 | 3,280 | 3,285 | 3,225 | 3,225 | 455,000 |
| 2022/06/21 | 3,205 | 3,260 | 3,195 | 3,245 | 573,100 |
| 2022/06/20 | 3,210 | 3,215 | 3,105 | 3,165 | 526,400 |
| 2022/06/17 | 3,145 | 3,190 | 3,135 | 3,165 | 1,353,400 |
| 2022/06/16 | 3,315 | 3,315 | 3,200 | 3,235 | 635,900 |
| 2022/06/15 | 3,245 | 3,260 | 3,175 | 3,175 | 609,500 |
| 2022/06/14 | 3,275 | 3,295 | 3,220 | 3,280 | 564,800 |
| 2022/06/13 | 3,340 | 3,355 | 3,290 | 3,345 | 645,100 |
| 2022/06/10 | 3,430 | 3,460 | 3,395 | 3,405 | 642,700 |
| 2022/06/09 | 3,460 | 3,475 | 3,430 | 3,460 | 631,700 |
| 2022/06/08 | 3,375 | 3,450 | 3,340 | 3,420 | 769,600 |
| 2022/06/07 | 3,455 | 3,465 | 3,415 | 3,425 | 491,500 |
| 2022/06/06 | 3,410 | 3,435 | 3,380 | 3,430 | 402,000 |
| 2022/06/03 | 3,405 | 3,475 | 3,380 | 3,470 | 619,700 |
| 2022/06/02 | 3,415 | 3,420 | 3,340 | 3,400 | 564,300 |
| 2022/06/01 | 3,405 | 3,460 | 3,385 | 3,400 | 696,000 |
| 2022/05/31 | 3,460 | 3,460 | 3,345 | 3,375 | 4,595,600 |
| 2022/05/30 | 3,430 | 3,480 | 3,410 | 3,470 | 1,432,600 |
| 2022/05/27 | 3,515 | 3,540 | 3,365 | 3,430 | 1,646,500 |
| 2022/05/26 | 3,575 | 3,625 | 3,550 | 3,555 | 590,300 |
| 2022/05/25 | 3,575 | 3,595 | 3,515 | 3,570 | 674,900 |
| 2022/05/24 | 3,600 | 3,645 | 3,555 | 3,605 | 798,900 |
| 2022/05/23 | 3,610 | 3,665 | 3,610 | 3,620 | 839,700 |
| 2022/05/20 | 3,470 | 3,585 | 3,445 | 3,565 | 1,282,500 |
| 2022/05/19 | 3,465 | 3,475 | 3,380 | 3,420 | 1,023,500 |
| 2022/05/18 | 3,470 | 3,550 | 3,470 | 3,515 | 1,251,600 |
| 2022/05/17 | 3,510 | 3,525 | 3,460 | 3,485 | 1,050,300 |
| 2022/05/16 | 3,470 | 3,530 | 3,465 | 3,490 | 996,400 |
| 2022/05/13 | 3,330 | 3,445 | 3,295 | 3,420 | 1,400,100 |
| 2022/05/12 | 3,350 | 3,370 | 3,270 | 3,320 | 1,913,200 |
| 2022/05/11 | 2,926 | 2,994 | 2,926 | 2,966 | 890,100 |
| 2022/05/10 | 2,938 | 2,948 | 2,887 | 2,939 | 916,500 |
| 2022/05/09 | 2,973 | 3,015 | 2,955 | 2,982 | 932,800 |
| 2022/05/06 | 2,911 | 3,010 | 2,893 | 2,997 | 796,400 |
| 2022/05/02 | 2,958 | 2,995 | 2,902 | 2,953 | 673,400 |
| 2022/04/28 | 2,891 | 2,945 | 2,861 | 2,933 | 789,800 |
| 2022/04/27 | 2,825 | 2,891 | 2,822 | 2,891 | 736,900 |
| 2022/04/26 | 2,859 | 2,887 | 2,837 | 2,872 | 568,000 |
| 2022/04/25 | 2,771 | 2,836 | 2,771 | 2,822 | 494,600 |
| 2022/04/22 | 2,782 | 2,824 | 2,771 | 2,817 | 333,700 |
| 2022/04/21 | 2,779 | 2,822 | 2,769 | 2,812 | 414,700 |
| 2022/04/20 | 2,805 | 2,826 | 2,783 | 2,797 | 416,600 |
| 2022/04/19 | 2,766 | 2,776 | 2,744 | 2,765 | 416,000 |
| 2022/04/18 | 2,748 | 2,755 | 2,693 | 2,734 | 480,600 |
| 2022/04/15 | 2,742 | 2,786 | 2,730 | 2,779 | 367,800 |
| 2022/04/14 | 2,827 | 2,843 | 2,796 | 2,799 | 352,300 |
| 2022/04/13 | 2,749 | 2,832 | 2,738 | 2,827 | 759,300 |
| 2022/04/12 | 2,794 | 2,827 | 2,744 | 2,750 | 602,400 |
| 2022/04/11 | 2,865 | 2,871 | 2,818 | 2,832 | 372,600 |
| 2022/04/08 | 2,913 | 2,927 | 2,874 | 2,884 | 611,100 |
| 2022/04/07 | 2,901 | 2,919 | 2,873 | 2,883 | 486,400 |
| 2022/04/06 | 2,962 | 2,981 | 2,921 | 2,951 | 493,500 |
| 2022/04/05 | 2,998 | 3,040 | 2,982 | 3,015 | 647,300 |
| 2022/04/04 | 2,916 | 2,950 | 2,900 | 2,948 | 335,600 |
| 2022/04/01 | 2,876 | 2,924 | 2,854 | 2,908 | 648,800 |
| 2022/03/31 | 2,960 | 2,977 | 2,875 | 2,877 | 986,300 |
| 2022/03/30 | 2,988 | 2,998 | 2,931 | 2,967 | 546,000 |
| 2022/03/29 | 2,931 | 2,966 | 2,910 | 2,965 | 475,800 |
| 2022/03/28 | 2,914 | 2,951 | 2,882 | 2,921 | 504,700 |
| 2022/03/25 | 2,936 | 2,966 | 2,918 | 2,925 | 445,100 |
| 2022/03/24 | 2,905 | 2,944 | 2,893 | 2,926 | 481,700 |
| 2022/03/23 | 2,873 | 2,953 | 2,873 | 2,936 | 576,000 |
| 2022/03/22 | 2,846 | 2,862 | 2,824 | 2,846 | 755,800 |
| 2022/03/18 | 2,754 | 2,833 | 2,742 | 2,822 | 1,031,600 |
| 2022/03/17 | 2,775 | 2,779 | 2,722 | 2,740 | 506,900 |
| 2022/03/16 | 2,716 | 2,729 | 2,681 | 2,685 | 589,000 |
| 2022/03/15 | 2,620 | 2,691 | 2,614 | 2,671 | 429,800 |
| 2022/03/14 | 2,600 | 2,646 | 2,581 | 2,633 | 378,300 |
| 2022/03/11 | 2,595 | 2,620 | 2,562 | 2,588 | 762,400 |
| 2022/03/10 | 2,611 | 2,650 | 2,583 | 2,646 | 719,800 |
| 2022/03/09 | 2,512 | 2,548 | 2,488 | 2,519 | 561,800 |
| 2022/03/08 | 2,485 | 2,569 | 2,485 | 2,499 | 730,800 |
| 2022/03/07 | 2,494 | 2,532 | 2,484 | 2,512 | 654,600 |
| 2022/03/04 | 2,624 | 2,624 | 2,546 | 2,567 | 661,600 |
| 2022/03/03 | 2,683 | 2,693 | 2,629 | 2,629 | 559,000 |
| 2022/03/02 | 2,695 | 2,695 | 2,639 | 2,670 | 1,061,100 |
| 2022/03/01 | 2,722 | 2,783 | 2,699 | 2,745 | 762,600 |
| 2022/02/28 | 2,634 | 2,700 | 2,592 | 2,700 | 2,043,700 |
| 2022/02/25 | 2,607 | 2,636 | 2,569 | 2,634 | 716,800 |
| 2022/02/24 | 2,521 | 2,572 | 2,520 | 2,565 | 816,500 |
| 2022/02/22 | 2,536 | 2,581 | 2,524 | 2,547 | 691,500 |
| 2022/02/21 | 2,550 | 2,622 | 2,546 | 2,584 | 483,400 |
| 2022/02/18 | 2,597 | 2,635 | 2,568 | 2,620 | 765,400 |
| 2022/02/17 | 2,658 | 2,666 | 2,575 | 2,635 | 1,022,900 |
| 2022/02/16 | 2,741 | 2,755 | 2,658 | 2,689 | 718,600 |
| 2022/02/15 | 2,711 | 2,733 | 2,684 | 2,698 | 753,400 |
| 2022/02/14 | 2,690 | 2,719 | 2,652 | 2,697 | 730,000 |
| 2022/02/10 | 2,751 | 2,811 | 2,741 | 2,759 | 959,000 |
| 2022/02/09 | 2,705 | 2,773 | 2,692 | 2,737 | 1,259,700 |
| 2022/02/08 | 2,748 | 2,798 | 2,651 | 2,670 | 1,522,000 |
| 2022/02/07 | 2,799 | 2,819 | 2,708 | 2,759 | 1,865,700 |
| 2022/02/04 | 3,010 | 3,030 | 2,980 | 3,015 | 441,500 |
| 2022/02/03 | 3,020 | 3,035 | 2,980 | 3,010 | 427,300 |
| 2022/02/02 | 3,035 | 3,085 | 3,005 | 3,080 | 677,700 |
| 2022/02/01 | 3,105 | 3,115 | 3,010 | 3,025 | 800,900 |
| 2022/01/31 | 2,938 | 3,005 | 2,925 | 2,993 | 702,600 |
| 2022/01/28 | 2,929 | 2,963 | 2,897 | 2,935 | 559,900 |
| 2022/01/27 | 3,055 | 3,065 | 2,863 | 2,879 | 553,500 |
| 2022/01/26 | 3,025 | 3,080 | 3,000 | 3,055 | 365,100 |
| 2022/01/25 | 3,095 | 3,115 | 3,045 | 3,050 | 591,300 |
| 2022/01/24 | 3,040 | 3,120 | 3,025 | 3,110 | 631,600 |
| 2022/01/21 | 3,025 | 3,075 | 3,005 | 3,060 | 534,200 |
| 2022/01/20 | 2,990 | 3,060 | 2,946 | 3,040 | 578,600 |
| 2022/01/19 | 3,115 | 3,120 | 3,000 | 3,005 | 547,300 |
| 2022/01/18 | 3,205 | 3,225 | 3,150 | 3,185 | 568,900 |
| 2022/01/17 | 3,105 | 3,185 | 3,105 | 3,155 | 306,400 |
| 2022/01/14 | 3,055 | 3,095 | 3,040 | 3,085 | 533,700 |
| 2022/01/13 | 3,180 | 3,215 | 3,085 | 3,090 | 474,700 |
| 2022/01/12 | 3,150 | 3,190 | 3,100 | 3,170 | 608,400 |
| 2022/01/11 | 3,135 | 3,140 | 3,065 | 3,105 | 769,100 |
| 2022/01/07 | 3,210 | 3,220 | 3,130 | 3,165 | 669,100 |
| 2022/01/06 | 3,295 | 3,345 | 3,220 | 3,225 | 603,900 |
| 2022/01/05 | 3,435 | 3,450 | 3,345 | 3,355 | 408,000 |
| 2022/01/04 | 3,445 | 3,465 | 3,415 | 3,435 | 387,200 |