ティアンドエスグループ(4055)の株価時系列情報
ティアンドエスグループ(4055)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 | 1,510 | 1,546 | 1,481 | 1,533 | 22,500 |
| 2021/12/29 | 1,480 | 1,574 | 1,478 | 1,532 | 36,200 |
| 2021/12/28 | 1,460 | 1,460 | 1,412 | 1,457 | 52,800 |
| 2021/12/27 | 1,460 | 1,473 | 1,393 | 1,407 | 48,700 |
| 2021/12/24 | 1,430 | 1,496 | 1,428 | 1,475 | 29,000 |
| 2021/12/23 | 1,475 | 1,477 | 1,410 | 1,431 | 19,200 |
| 2021/12/22 | 1,425 | 1,461 | 1,401 | 1,444 | 30,300 |
| 2021/12/21 | 1,427 | 1,427 | 1,391 | 1,398 | 24,800 |
| 2021/12/20 | 1,401 | 1,446 | 1,386 | 1,397 | 40,800 |
| 2021/12/17 | 1,500 | 1,500 | 1,434 | 1,450 | 35,400 |
| 2021/12/16 | 1,545 | 1,579 | 1,483 | 1,505 | 43,700 |
| 2021/12/15 | 1,485 | 1,557 | 1,462 | 1,539 | 50,500 |
| 2021/12/14 | 1,500 | 1,515 | 1,430 | 1,455 | 31,500 |
| 2021/12/13 | 1,548 | 1,550 | 1,488 | 1,516 | 22,100 |
| 2021/12/10 | 1,602 | 1,602 | 1,536 | 1,548 | 19,200 |
| 2021/12/09 | 1,637 | 1,638 | 1,588 | 1,603 | 41,900 |
| 2021/12/08 | 1,605 | 1,663 | 1,599 | 1,637 | 27,600 |
| 2021/12/07 | 1,535 | 1,598 | 1,533 | 1,578 | 27,100 |
| 2021/12/06 | 1,605 | 1,622 | 1,500 | 1,518 | 54,100 |
| 2021/12/03 | 1,611 | 1,627 | 1,540 | 1,608 | 67,500 |
| 2021/12/02 | 1,750 | 1,760 | 1,600 | 1,613 | 75,000 |
| 2021/12/01 | 1,853 | 1,853 | 1,702 | 1,790 | 71,700 |
| 2021/11/30 | 1,801 | 1,874 | 1,801 | 1,859 | 46,300 |
| 2021/11/29 | 1,851 | 1,940 | 1,755 | 1,800 | 64,400 |
| 2021/11/29 | 1 -> 2.00 分割 | ||||
| 2021/11/26 | 4,025 | 4,025 | 3,895 | 3,950 | 23,700 |
| 2021/11/25 | 4,220 | 4,235 | 4,085 | 4,095 | 19,800 |
| 2021/11/24 | 4,320 | 4,345 | 4,160 | 4,220 | 40,700 |
| 2021/11/22 | 4,070 | 4,320 | 4,070 | 4,290 | 56,300 |
| 2021/11/19 | 4,050 | 4,175 | 4,010 | 4,090 | 15,300 |
| 2021/11/18 | 4,120 | 4,125 | 3,960 | 3,980 | 36,000 |
| 2021/11/17 | 4,255 | 4,340 | 4,175 | 4,175 | 54,400 |
| 2021/11/16 | 4,075 | 4,170 | 4,010 | 4,145 | 24,400 |
| 2021/11/15 | 3,980 | 4,090 | 3,935 | 4,005 | 33,100 |
| 2021/11/12 | 3,825 | 3,935 | 3,795 | 3,900 | 20,000 |
| 2021/11/11 | 3,820 | 3,850 | 3,750 | 3,825 | 9,700 |
| 2021/11/10 | 3,760 | 3,860 | 3,730 | 3,820 | 13,100 |
| 2021/11/09 | 3,690 | 3,810 | 3,660 | 3,760 | 18,500 |
| 2021/11/08 | 3,795 | 3,805 | 3,635 | 3,680 | 37,600 |
| 2021/11/05 | 3,820 | 3,840 | 3,790 | 3,795 | 14,500 |
| 2021/11/04 | 3,880 | 3,880 | 3,815 | 3,820 | 11,000 |
| 2021/11/02 | 3,845 | 3,910 | 3,845 | 3,850 | 14,000 |
| 2021/11/01 | 4,000 | 4,000 | 3,820 | 3,845 | 23,100 |
| 2021/10/29 | 4,000 | 4,005 | 3,900 | 3,915 | 23,600 |
| 2021/10/28 | 4,010 | 4,045 | 3,995 | 4,000 | 14,600 |
| 2021/10/27 | 4,000 | 4,045 | 3,975 | 4,020 | 19,900 |
| 2021/10/26 | 4,200 | 4,250 | 3,930 | 4,005 | 114,700 |
| 2021/10/25 | 3,790 | 3,790 | 3,755 | 3,770 | 10,900 |
| 2021/10/22 | 3,855 | 3,880 | 3,825 | 3,825 | 11,100 |
| 2021/10/21 | 3,990 | 3,990 | 3,845 | 3,875 | 39,200 |
| 2021/10/20 | 3,925 | 4,080 | 3,925 | 3,965 | 25,300 |
| 2021/10/19 | 3,935 | 4,010 | 3,905 | 3,920 | 22,100 |
| 2021/10/18 | 4,280 | 4,285 | 3,935 | 3,965 | 84,300 |
| 2021/10/15 | 3,760 | 3,980 | 3,760 | 3,980 | 26,500 |
| 2021/10/14 | 3,765 | 3,835 | 3,760 | 3,785 | 10,600 |
| 2021/10/13 | 3,785 | 3,810 | 3,750 | 3,775 | 10,000 |
| 2021/10/12 | 3,890 | 3,900 | 3,820 | 3,825 | 10,400 |
| 2021/10/11 | 3,885 | 3,975 | 3,870 | 3,885 | 13,900 |
| 2021/10/08 | 3,860 | 3,935 | 3,860 | 3,880 | 8,600 |
| 2021/10/07 | 3,850 | 4,035 | 3,835 | 3,860 | 25,500 |
| 2021/10/06 | 3,885 | 3,995 | 3,860 | 3,885 | 14,600 |
| 2021/10/05 | 3,920 | 4,000 | 3,795 | 3,895 | 35,900 |
| 2021/10/04 | 4,085 | 4,090 | 3,990 | 3,990 | 23,500 |
| 2021/10/01 | 4,005 | 4,155 | 3,995 | 4,080 | 22,100 |
| 2021/09/30 | 4,075 | 4,080 | 4,020 | 4,050 | 9,300 |
| 2021/09/29 | 4,065 | 4,135 | 4,045 | 4,075 | 18,200 |
| 2021/09/28 | 4,215 | 4,215 | 4,085 | 4,175 | 14,000 |
| 2021/09/27 | 4,195 | 4,260 | 4,160 | 4,250 | 8,400 |
| 2021/09/24 | 4,205 | 4,300 | 4,170 | 4,195 | 18,300 |
| 2021/09/22 | 4,200 | 4,200 | 4,065 | 4,135 | 12,300 |
| 2021/09/21 | 4,015 | 4,195 | 4,015 | 4,170 | 14,100 |
| 2021/09/17 | 4,095 | 4,160 | 4,080 | 4,140 | 8,500 |
| 2021/09/16 | 4,270 | 4,310 | 4,050 | 4,095 | 25,300 |
| 2021/09/15 | 4,230 | 4,290 | 4,120 | 4,270 | 27,700 |
| 2021/09/14 | 4,335 | 4,335 | 4,240 | 4,265 | 16,500 |
| 2021/09/13 | 4,370 | 4,390 | 4,315 | 4,335 | 12,200 |
| 2021/09/10 | 4,420 | 4,440 | 4,390 | 4,405 | 7,900 |
| 2021/09/09 | 4,425 | 4,445 | 4,385 | 4,400 | 9,800 |
| 2021/09/08 | 4,455 | 4,485 | 4,410 | 4,455 | 11,200 |
| 2021/09/07 | 4,490 | 4,550 | 4,435 | 4,455 | 16,900 |
| 2021/09/06 | 4,465 | 4,520 | 4,405 | 4,490 | 16,600 |
| 2021/09/03 | 4,500 | 4,680 | 4,460 | 4,465 | 42,100 |
| 2021/09/02 | 4,490 | 4,525 | 4,415 | 4,440 | 10,000 |
| 2021/09/01 | 4,590 | 4,605 | 4,485 | 4,490 | 15,700 |
| 2021/08/31 | 4,360 | 4,555 | 4,340 | 4,535 | 24,700 |
| 2021/08/30 | 4,495 | 4,535 | 4,315 | 4,380 | 32,700 |
| 2021/08/27 | 4,505 | 4,565 | 4,430 | 4,450 | 36,700 |
| 2021/08/26 | 4,765 | 4,835 | 4,450 | 4,605 | 81,800 |
| 2021/08/25 | 4,415 | 4,805 | 4,330 | 4,695 | 90,500 |
| 2021/08/24 | 4,195 | 4,450 | 4,185 | 4,395 | 35,100 |
| 2021/08/23 | 4,285 | 4,285 | 4,150 | 4,205 | 20,200 |
| 2021/08/20 | 4,230 | 4,325 | 4,100 | 4,225 | 28,700 |
| 2021/08/19 | 4,005 | 4,245 | 4,000 | 4,245 | 22,600 |
| 2021/08/18 | 3,965 | 4,090 | 3,915 | 4,065 | 26,100 |
| 2021/08/17 | 4,015 | 4,055 | 3,950 | 3,990 | 28,900 |
| 2021/08/16 | 4,075 | 4,075 | 4,000 | 4,015 | 20,200 |
| 2021/08/13 | 4,155 | 4,155 | 4,065 | 4,110 | 11,900 |
| 2021/08/12 | 4,160 | 4,210 | 4,095 | 4,110 | 11,600 |
| 2021/08/11 | 4,135 | 4,205 | 4,095 | 4,160 | 16,200 |
| 2021/08/10 | 4,025 | 4,160 | 3,990 | 4,135 | 18,000 |
| 2021/08/06 | 4,015 | 4,125 | 3,995 | 4,080 | 22,300 |
| 2021/08/05 | 4,145 | 4,220 | 4,050 | 4,050 | 23,000 |
| 2021/08/04 | 4,265 | 4,320 | 4,160 | 4,160 | 25,000 |
| 2021/08/03 | 4,225 | 4,395 | 4,225 | 4,275 | 26,700 |
| 2021/08/02 | 4,260 | 4,345 | 4,240 | 4,290 | 16,100 |
| 2021/07/30 | 4,400 | 4,400 | 4,240 | 4,370 | 26,600 |
| 2021/07/29 | 4,160 | 4,465 | 4,040 | 4,440 | 48,400 |
| 2021/07/28 | 4,300 | 4,375 | 4,145 | 4,200 | 34,700 |
| 2021/07/27 | 4,400 | 4,410 | 4,315 | 4,400 | 15,300 |
| 2021/07/26 | 4,580 | 4,580 | 4,415 | 4,420 | 39,900 |
| 2021/07/21 | 4,550 | 4,590 | 4,505 | 4,505 | 34,700 |
| 2021/07/20 | 4,550 | 4,645 | 4,500 | 4,505 | 64,400 |
| 2021/07/19 | 4,505 | 4,610 | 4,390 | 4,505 | 63,400 |
| 2021/07/16 | 4,260 | 4,400 | 4,230 | 4,385 | 25,800 |
| 2021/07/15 | 4,350 | 4,575 | 4,330 | 4,330 | 63,400 |
| 2021/07/14 | 4,340 | 4,660 | 4,300 | 4,575 | 114,200 |
| 2021/07/13 | 4,190 | 4,255 | 4,165 | 4,200 | 12,500 |
| 2021/07/12 | 4,245 | 4,280 | 4,160 | 4,225 | 17,500 |
| 2021/07/09 | 4,090 | 4,270 | 4,030 | 4,215 | 22,600 |
| 2021/07/08 | 4,395 | 4,395 | 4,130 | 4,160 | 40,400 |
| 2021/07/07 | 4,420 | 4,460 | 4,340 | 4,445 | 32,600 |
| 2021/07/06 | 4,365 | 4,640 | 4,355 | 4,505 | 49,800 |
| 2021/07/05 | 4,405 | 4,455 | 4,315 | 4,405 | 24,500 |
| 2021/07/02 | 4,410 | 4,515 | 4,295 | 4,405 | 53,300 |
| 2021/07/01 | 4,410 | 4,695 | 4,320 | 4,535 | 131,100 |
| 2021/06/30 | 4,210 | 4,265 | 4,145 | 4,200 | 18,100 |
| 2021/06/29 | 4,300 | 4,315 | 4,100 | 4,140 | 29,700 |
| 2021/06/28 | 4,225 | 4,335 | 4,160 | 4,270 | 31,200 |
| 2021/06/25 | 4,205 | 4,280 | 4,070 | 4,185 | 67,500 |
| 2021/06/24 | 3,895 | 4,525 | 3,895 | 4,340 | 276,600 |
| 2021/06/23 | 3,835 | 3,890 | 3,815 | 3,825 | 7,800 |
| 2021/06/22 | 3,855 | 3,885 | 3,825 | 3,865 | 6,400 |
| 2021/06/21 | 3,820 | 3,890 | 3,770 | 3,805 | 10,800 |
| 2021/06/18 | 3,950 | 4,080 | 3,890 | 3,925 | 18,400 |
| 2021/06/17 | 4,050 | 4,060 | 3,935 | 3,980 | 11,600 |
| 2021/06/16 | 3,890 | 4,040 | 3,885 | 4,020 | 22,100 |
| 2021/06/15 | 3,815 | 3,890 | 3,800 | 3,885 | 6,000 |
| 2021/06/14 | 3,795 | 3,835 | 3,745 | 3,815 | 10,600 |
| 2021/06/11 | 3,870 | 3,875 | 3,790 | 3,795 | 12,600 |
| 2021/06/10 | 3,895 | 3,920 | 3,815 | 3,870 | 10,000 |
| 2021/06/09 | 3,920 | 3,950 | 3,900 | 3,910 | 12,400 |
| 2021/06/08 | 4,000 | 4,025 | 3,950 | 3,960 | 18,200 |
| 2021/06/07 | 3,955 | 4,070 | 3,910 | 4,005 | 20,000 |
| 2021/06/04 | 4,110 | 4,125 | 3,885 | 3,885 | 24,500 |
| 2021/06/03 | 4,005 | 4,225 | 3,990 | 4,115 | 25,200 |
| 2021/06/02 | 4,020 | 4,020 | 3,950 | 4,005 | 9,400 |
| 2021/06/01 | 3,985 | 4,030 | 3,960 | 3,990 | 7,900 |
| 2021/05/31 | 4,095 | 4,100 | 4,000 | 4,000 | 7,100 |
| 2021/05/28 | 4,025 | 4,085 | 4,000 | 4,025 | 4,500 |
| 2021/05/27 | 4,100 | 4,120 | 3,980 | 4,015 | 12,700 |
| 2021/05/26 | 4,095 | 4,150 | 4,050 | 4,095 | 19,000 |
| 2021/05/25 | 3,990 | 4,140 | 3,945 | 4,100 | 19,300 |
| 2021/05/24 | 4,010 | 4,060 | 3,885 | 3,920 | 13,000 |
| 2021/05/21 | 4,140 | 4,150 | 4,000 | 4,000 | 19,800 |
| 2021/05/20 | 3,805 | 4,120 | 3,805 | 4,040 | 27,600 |
| 2021/05/19 | 3,650 | 3,945 | 3,650 | 3,875 | 22,700 |
| 2021/05/18 | 3,650 | 3,775 | 3,625 | 3,775 | 18,500 |
| 2021/05/17 | 3,915 | 3,960 | 3,605 | 3,660 | 37,400 |
| 2021/05/14 | 3,890 | 3,960 | 3,820 | 3,950 | 17,100 |
| 2021/05/13 | 4,000 | 4,000 | 3,795 | 3,805 | 47,300 |
| 2021/05/12 | 4,135 | 4,215 | 3,915 | 3,995 | 48,400 |
| 2021/05/11 | 4,230 | 4,300 | 4,110 | 4,110 | 29,800 |
| 2021/05/10 | 4,290 | 4,340 | 4,235 | 4,300 | 18,500 |
| 2021/05/07 | 4,270 | 4,375 | 4,225 | 4,290 | 13,400 |
| 2021/05/06 | 4,420 | 4,425 | 4,280 | 4,280 | 25,000 |
| 2021/04/30 | 4,510 | 4,565 | 4,445 | 4,445 | 21,100 |
| 2021/04/28 | 4,615 | 4,640 | 4,515 | 4,555 | 19,800 |
| 2021/04/27 | 4,750 | 4,830 | 4,585 | 4,615 | 22,900 |
| 2021/04/26 | 4,720 | 4,800 | 4,700 | 4,735 | 19,900 |
| 2021/04/23 | 4,810 | 4,810 | 4,700 | 4,720 | 37,500 |
| 2021/04/22 | 4,860 | 4,960 | 4,835 | 4,860 | 21,900 |
| 2021/04/21 | 4,835 | 4,910 | 4,800 | 4,800 | 47,800 |
| 2021/04/20 | 4,990 | 5,100 | 4,880 | 4,935 | 66,600 |
| 2021/04/19 | 5,270 | 5,490 | 5,140 | 5,150 | 92,100 |
| 2021/04/16 | 4,890 | 5,230 | 4,730 | 5,170 | 128,100 |
| 2021/04/15 | 4,910 | 5,040 | 4,740 | 4,770 | 137,400 |
| 2021/04/14 | 5,410 | 5,490 | 5,230 | 5,240 | 68,300 |
| 2021/04/13 | 5,000 | 5,390 | 5,000 | 5,310 | 77,900 |
| 2021/04/12 | 5,200 | 5,310 | 4,940 | 5,050 | 64,000 |
| 2021/04/09 | 5,380 | 5,440 | 5,220 | 5,280 | 71,200 |
| 2021/04/08 | 5,600 | 5,600 | 5,390 | 5,430 | 72,200 |
| 2021/04/07 | 5,640 | 5,850 | 5,460 | 5,620 | 246,800 |
| 2021/04/06 | 5,320 | 5,850 | 5,150 | 5,340 | 335,300 |
| 2021/04/05 | 4,970 | 5,530 | 4,970 | 5,510 | 403,700 |
| 2021/04/02 | 5,060 | 5,060 | 4,715 | 4,830 | 246,200 |
| 2021/04/01 | 4,580 | 5,070 | 4,540 | 5,070 | 283,300 |
| 2021/03/31 | 4,145 | 4,450 | 4,105 | 4,365 | 58,200 |
| 2021/03/30 | 4,140 | 4,260 | 4,080 | 4,105 | 20,100 |
| 2021/03/29 | 4,180 | 4,265 | 4,080 | 4,110 | 34,700 |
| 2021/03/26 | 4,015 | 4,160 | 3,995 | 4,110 | 21,900 |
| 2021/03/25 | 4,115 | 4,115 | 3,930 | 4,060 | 22,800 |
| 2021/03/24 | 4,125 | 4,200 | 3,970 | 4,005 | 40,800 |
| 2021/03/23 | 4,260 | 4,380 | 4,170 | 4,170 | 21,400 |
| 2021/03/22 | 4,240 | 4,350 | 4,215 | 4,245 | 23,300 |
| 2021/03/19 | 4,280 | 4,380 | 4,160 | 4,240 | 26,300 |
| 2021/03/18 | 4,315 | 4,355 | 4,255 | 4,305 | 26,900 |
| 2021/03/17 | 4,345 | 4,350 | 4,225 | 4,290 | 14,300 |
| 2021/03/16 | 4,390 | 4,500 | 4,300 | 4,320 | 17,700 |
| 2021/03/15 | 4,450 | 4,455 | 4,355 | 4,375 | 22,000 |
| 2021/03/12 | 4,300 | 4,465 | 4,230 | 4,460 | 42,700 |
| 2021/03/11 | 4,350 | 4,400 | 4,115 | 4,270 | 34,800 |
| 2021/03/10 | 4,220 | 4,535 | 4,200 | 4,350 | 55,800 |
| 2021/03/09 | 3,990 | 4,240 | 3,985 | 4,170 | 34,700 |
| 2021/03/08 | 4,110 | 4,270 | 4,010 | 4,045 | 33,800 |
| 2021/03/05 | 4,165 | 4,210 | 3,970 | 4,130 | 45,500 |
| 2021/03/04 | 4,250 | 4,320 | 4,135 | 4,235 | 41,800 |
| 2021/03/03 | 4,495 | 4,495 | 4,275 | 4,295 | 32,800 |
| 2021/03/02 | 4,610 | 4,695 | 4,460 | 4,535 | 20,200 |
| 2021/03/01 | 4,575 | 4,635 | 4,400 | 4,590 | 35,300 |
| 2021/02/26 | 4,320 | 4,675 | 4,250 | 4,505 | 65,600 |
| 2021/02/25 | 4,690 | 4,710 | 4,515 | 4,530 | 48,200 |
| 2021/02/24 | 4,935 | 4,950 | 4,565 | 4,640 | 73,500 |
| 2021/02/22 | 4,880 | 5,050 | 4,880 | 5,010 | 30,600 |
| 2021/02/19 | 4,780 | 5,020 | 4,715 | 4,820 | 43,100 |
| 2021/02/18 | 5,110 | 5,150 | 4,850 | 4,850 | 52,300 |
| 2021/02/17 | 5,260 | 5,290 | 5,100 | 5,100 | 36,600 |
| 2021/02/16 | 5,150 | 5,360 | 5,080 | 5,310 | 38,200 |
| 2021/02/15 | 5,230 | 5,400 | 5,120 | 5,130 | 45,100 |
| 2021/02/12 | 5,350 | 5,350 | 5,070 | 5,110 | 65,700 |
| 2021/02/10 | 5,550 | 5,560 | 5,300 | 5,390 | 49,700 |
| 2021/02/09 | 5,520 | 5,530 | 5,450 | 5,510 | 23,700 |
| 2021/02/08 | 5,550 | 5,620 | 5,500 | 5,520 | 37,000 |
| 2021/02/05 | 5,600 | 5,610 | 5,500 | 5,590 | 20,300 |
| 2021/02/04 | 5,560 | 5,620 | 5,500 | 5,550 | 28,100 |
| 2021/02/03 | 5,650 | 5,690 | 5,520 | 5,570 | 46,000 |
| 2021/02/02 | 5,670 | 5,750 | 5,580 | 5,620 | 23,300 |
| 2021/02/01 | 5,590 | 5,700 | 5,500 | 5,580 | 30,400 |
| 2021/01/29 | 5,740 | 5,810 | 5,570 | 5,620 | 51,700 |
| 2021/01/28 | 5,690 | 5,850 | 5,660 | 5,700 | 62,600 |
| 2021/01/27 | 6,060 | 6,160 | 5,880 | 5,890 | 69,900 |
| 2021/01/26 | 6,080 | 6,290 | 6,010 | 6,050 | 111,300 |
| 2021/01/25 | 5,880 | 6,410 | 5,740 | 6,130 | 192,300 |
| 2021/01/22 | 5,840 | 6,050 | 5,760 | 5,800 | 106,700 |
| 2021/01/21 | 5,680 | 5,810 | 5,580 | 5,750 | 53,400 |
| 2021/01/20 | 5,720 | 5,750 | 5,600 | 5,620 | 51,100 |
| 2021/01/19 | 5,790 | 5,800 | 5,650 | 5,690 | 44,600 |
| 2021/01/18 | 5,770 | 5,880 | 5,700 | 5,760 | 54,000 |
| 2021/01/15 | 5,620 | 5,990 | 5,580 | 5,860 | 204,200 |
| 2021/01/14 | 6,290 | 6,420 | 6,200 | 6,420 | 104,300 |
| 2021/01/13 | 5,900 | 6,190 | 5,900 | 6,190 | 50,500 |
| 2021/01/12 | 5,790 | 6,030 | 5,700 | 6,000 | 86,400 |
| 2021/01/08 | 6,400 | 6,470 | 5,900 | 6,020 | 104,000 |
| 2021/01/07 | 6,510 | 6,650 | 6,250 | 6,400 | 99,600 |
| 2021/01/06 | 6,220 | 6,500 | 6,200 | 6,370 | 105,800 |
| 2021/01/05 | 5,830 | 6,470 | 5,760 | 6,120 | 189,200 |
| 2021/01/04 | 5,730 | 5,830 | 5,540 | 5,770 | 50,200 |