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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,352 | 1,359 | 1,300 | 1,328 | 39,800 |
| 2022/12/29 | 1,253 | 1,360 | 1,250 | 1,322 | 54,100 |
| 2022/12/28 | 1,333 | 1,338 | 1,266 | 1,283 | 94,800 |
| 2022/12/27 | 1,313 | 1,361 | 1,312 | 1,331 | 37,500 |
| 2022/12/26 | 1,335 | 1,354 | 1,304 | 1,310 | 41,800 |
| 2022/12/23 | 1,346 | 1,371 | 1,313 | 1,335 | 78,900 |
| 2022/12/22 | 1,423 | 1,423 | 1,348 | 1,350 | 91,100 |
| 2022/12/21 | 1,409 | 1,452 | 1,403 | 1,421 | 42,200 |
| 2022/12/20 | 1,543 | 1,543 | 1,410 | 1,439 | 121,900 |
| 2022/12/19 | 1,597 | 1,639 | 1,542 | 1,543 | 115,900 |
| 2022/12/16 | 1,550 | 1,664 | 1,540 | 1,592 | 214,600 |
| 2022/12/15 | 1,543 | 1,566 | 1,515 | 1,554 | 61,700 |
| 2022/12/14 | 1,552 | 1,569 | 1,541 | 1,555 | 39,100 |
| 2022/12/13 | 1,560 | 1,580 | 1,531 | 1,560 | 70,200 |
| 2022/12/12 | 1,528 | 1,579 | 1,521 | 1,549 | 45,900 |
| 2022/12/09 | 1,532 | 1,574 | 1,521 | 1,537 | 56,800 |
| 2022/12/08 | 1,552 | 1,552 | 1,503 | 1,530 | 65,300 |
| 2022/12/07 | 1,523 | 1,584 | 1,510 | 1,582 | 57,000 |
| 2022/12/06 | 1,501 | 1,555 | 1,484 | 1,526 | 53,100 |
| 2022/12/05 | 1,588 | 1,604 | 1,501 | 1,503 | 106,200 |
| 2022/12/02 | 1,526 | 1,610 | 1,525 | 1,548 | 160,000 |
| 2022/12/01 | 1,525 | 1,564 | 1,516 | 1,526 | 61,600 |
| 2022/11/30 | 1,508 | 1,510 | 1,451 | 1,480 | 55,500 |
| 2022/11/29 | 1,520 | 1,534 | 1,495 | 1,519 | 72,900 |
| 2022/11/28 | 1,499 | 1,598 | 1,495 | 1,543 | 147,600 |
| 2022/11/25 | 1,508 | 1,509 | 1,457 | 1,478 | 66,500 |
| 2022/11/24 | 1,503 | 1,530 | 1,480 | 1,490 | 90,300 |
| 2022/11/22 | 1,586 | 1,586 | 1,489 | 1,503 | 187,400 |
| 2022/11/21 | 1,619 | 1,619 | 1,570 | 1,587 | 155,300 |
| 2022/11/18 | 1,600 | 1,634 | 1,545 | 1,553 | 252,500 |
| 2022/11/17 | 1,521 | 1,644 | 1,511 | 1,625 | 479,000 |
| 2022/11/16 | 1,454 | 1,604 | 1,383 | 1,590 | 765,200 |
| 2022/11/15 | 1,260 | 1,310 | 1,254 | 1,304 | 58,700 |
| 2022/11/14 | 1,273 | 1,293 | 1,255 | 1,270 | 49,600 |
| 2022/11/11 | 1,252 | 1,274 | 1,240 | 1,245 | 79,700 |
| 2022/11/10 | 1,180 | 1,206 | 1,171 | 1,192 | 21,300 |
| 2022/11/09 | 1,201 | 1,219 | 1,177 | 1,189 | 24,300 |
| 2022/11/08 | 1,160 | 1,210 | 1,160 | 1,191 | 25,800 |
| 2022/11/07 | 1,132 | 1,180 | 1,129 | 1,153 | 27,600 |
| 2022/11/04 | 1,142 | 1,144 | 1,122 | 1,130 | 41,900 |
| 2022/11/02 | 1,166 | 1,179 | 1,153 | 1,159 | 36,500 |
| 2022/11/01 | 1,161 | 1,181 | 1,146 | 1,179 | 26,900 |
| 2022/10/31 | 1,210 | 1,224 | 1,150 | 1,161 | 110,400 |
| 2022/10/28 | 1,201 | 1,218 | 1,196 | 1,196 | 40,600 |
| 2022/10/27 | 1,222 | 1,222 | 1,196 | 1,210 | 24,800 |
| 2022/10/26 | 1,247 | 1,260 | 1,221 | 1,221 | 20,300 |
| 2022/10/25 | 1,233 | 1,262 | 1,222 | 1,246 | 31,500 |
| 2022/10/24 | 1,238 | 1,238 | 1,211 | 1,217 | 12,800 |
| 2022/10/21 | 1,210 | 1,224 | 1,188 | 1,208 | 35,700 |
| 2022/10/20 | 1,251 | 1,251 | 1,192 | 1,201 | 61,500 |
| 2022/10/19 | 1,300 | 1,308 | 1,258 | 1,258 | 63,200 |
| 2022/10/18 | 1,300 | 1,310 | 1,265 | 1,300 | 31,300 |
| 2022/10/17 | 1,296 | 1,322 | 1,254 | 1,275 | 80,700 |
| 2022/10/14 | 1,310 | 1,470 | 1,301 | 1,416 | 77,100 |
| 2022/10/13 | 1,315 | 1,315 | 1,268 | 1,280 | 39,700 |
| 2022/10/12 | 1,312 | 1,315 | 1,286 | 1,315 | 35,600 |
| 2022/10/11 | 1,363 | 1,363 | 1,304 | 1,330 | 31,900 |
| 2022/10/07 | 1,340 | 1,375 | 1,333 | 1,375 | 9,700 |
| 2022/10/06 | 1,344 | 1,374 | 1,343 | 1,364 | 7,800 |
| 2022/10/05 | 1,346 | 1,359 | 1,329 | 1,334 | 7,200 |
| 2022/10/04 | 1,299 | 1,363 | 1,299 | 1,331 | 34,400 |
| 2022/10/03 | 1,312 | 1,312 | 1,251 | 1,273 | 27,000 |
| 2022/09/30 | 1,284 | 1,334 | 1,284 | 1,312 | 26,700 |
| 2022/09/29 | 1,297 | 1,319 | 1,278 | 1,314 | 23,300 |
| 2022/09/28 | 1,261 | 1,300 | 1,261 | 1,273 | 24,900 |
| 2022/09/27 | 1,289 | 1,329 | 1,284 | 1,290 | 31,100 |
| 2022/09/26 | 1,336 | 1,336 | 1,281 | 1,305 | 26,900 |
| 2022/09/22 | 1,355 | 1,381 | 1,338 | 1,366 | 27,600 |
| 2022/09/21 | 1,384 | 1,391 | 1,350 | 1,390 | 24,500 |
| 2022/09/20 | 1,350 | 1,410 | 1,350 | 1,400 | 28,200 |
| 2022/09/16 | 1,415 | 1,415 | 1,377 | 1,378 | 29,000 |
| 2022/09/15 | 1,459 | 1,459 | 1,419 | 1,425 | 14,400 |
| 2022/09/14 | 1,440 | 1,451 | 1,425 | 1,436 | 11,000 |
| 2022/09/13 | 1,462 | 1,477 | 1,456 | 1,467 | 11,000 |
| 2022/09/12 | 1,477 | 1,490 | 1,459 | 1,466 | 9,000 |
| 2022/09/09 | 1,469 | 1,484 | 1,446 | 1,455 | 12,800 |
| 2022/09/08 | 1,465 | 1,465 | 1,427 | 1,439 | 12,100 |
| 2022/09/07 | 1,461 | 1,465 | 1,418 | 1,465 | 9,300 |
| 2022/09/06 | 1,455 | 1,478 | 1,437 | 1,475 | 15,600 |
| 2022/09/05 | 1,440 | 1,463 | 1,417 | 1,455 | 13,300 |
| 2022/09/02 | 1,498 | 1,498 | 1,431 | 1,439 | 13,500 |
| 2022/09/01 | 1,406 | 1,506 | 1,406 | 1,475 | 48,000 |
| 2022/08/31 | 1,456 | 1,456 | 1,410 | 1,429 | 11,600 |
| 2022/08/30 | 1,411 | 1,447 | 1,411 | 1,440 | 11,200 |
| 2022/08/29 | 1,399 | 1,438 | 1,399 | 1,410 | 24,700 |
| 2022/08/26 | 1,493 | 1,493 | 1,459 | 1,459 | 9,300 |
| 2022/08/25 | 1,444 | 1,475 | 1,444 | 1,468 | 10,300 |
| 2022/08/24 | 1,423 | 1,459 | 1,423 | 1,431 | 7,700 |
| 2022/08/23 | 1,417 | 1,455 | 1,388 | 1,434 | 20,200 |
| 2022/08/22 | 1,457 | 1,460 | 1,421 | 1,436 | 24,900 |
| 2022/08/19 | 1,500 | 1,501 | 1,477 | 1,477 | 11,400 |
| 2022/08/18 | 1,481 | 1,499 | 1,453 | 1,499 | 15,600 |
| 2022/08/17 | 1,475 | 1,510 | 1,472 | 1,489 | 19,200 |
| 2022/08/16 | 1,476 | 1,497 | 1,466 | 1,471 | 8,400 |
| 2022/08/15 | 1,479 | 1,479 | 1,451 | 1,459 | 18,500 |
| 2022/08/12 | 1,470 | 1,488 | 1,465 | 1,469 | 11,400 |
| 2022/08/10 | 1,500 | 1,510 | 1,442 | 1,457 | 31,300 |
| 2022/08/09 | 1,527 | 1,546 | 1,512 | 1,519 | 17,500 |
| 2022/08/08 | 1,585 | 1,585 | 1,533 | 1,543 | 26,500 |
| 2022/08/05 | 1,549 | 1,585 | 1,508 | 1,578 | 35,700 |
| 2022/08/04 | 1,472 | 1,535 | 1,463 | 1,527 | 25,600 |
| 2022/08/03 | 1,476 | 1,493 | 1,462 | 1,466 | 20,100 |
| 2022/08/02 | 1,490 | 1,494 | 1,460 | 1,476 | 32,300 |
| 2022/08/01 | 1,554 | 1,554 | 1,501 | 1,504 | 43,300 |
| 2022/07/29 | 1,605 | 1,605 | 1,538 | 1,562 | 57,300 |
| 2022/07/28 | 1,637 | 1,638 | 1,540 | 1,583 | 93,900 |
| 2022/07/27 | 1,545 | 1,655 | 1,521 | 1,597 | 136,100 |
| 2022/07/26 | 1,540 | 1,543 | 1,482 | 1,532 | 44,200 |
| 2022/07/25 | 1,582 | 1,582 | 1,534 | 1,545 | 38,400 |
| 2022/07/22 | 1,495 | 1,585 | 1,477 | 1,582 | 81,600 |
| 2022/07/21 | 1,477 | 1,520 | 1,451 | 1,495 | 53,200 |
| 2022/07/20 | 1,408 | 1,477 | 1,400 | 1,454 | 44,900 |
| 2022/07/19 | 1,400 | 1,400 | 1,338 | 1,393 | 33,100 |
| 2022/07/15 | 1,488 | 1,500 | 1,400 | 1,410 | 72,300 |
| 2022/07/14 | 1,438 | 1,508 | 1,428 | 1,485 | 93,600 |
| 2022/07/13 | 1,419 | 1,438 | 1,400 | 1,438 | 12,400 |
| 2022/07/12 | 1,425 | 1,426 | 1,399 | 1,400 | 13,500 |
| 2022/07/11 | 1,450 | 1,451 | 1,417 | 1,425 | 12,500 |
| 2022/07/08 | 1,422 | 1,463 | 1,410 | 1,420 | 27,400 |
| 2022/07/07 | 1,415 | 1,432 | 1,401 | 1,401 | 8,100 |
| 2022/07/06 | 1,402 | 1,435 | 1,402 | 1,415 | 8,000 |
| 2022/07/05 | 1,422 | 1,439 | 1,403 | 1,410 | 11,500 |
| 2022/07/04 | 1,401 | 1,410 | 1,385 | 1,410 | 17,100 |
| 2022/07/01 | 1,402 | 1,432 | 1,376 | 1,401 | 31,200 |
| 2022/06/30 | 1,444 | 1,470 | 1,408 | 1,413 | 31,500 |
| 2022/06/29 | 1,402 | 1,444 | 1,400 | 1,414 | 24,400 |
| 2022/06/28 | 1,410 | 1,436 | 1,396 | 1,416 | 26,500 |
| 2022/06/27 | 1,425 | 1,433 | 1,390 | 1,425 | 28,400 |
| 2022/06/24 | 1,374 | 1,444 | 1,366 | 1,425 | 33,300 |
| 2022/06/23 | 1,371 | 1,414 | 1,330 | 1,344 | 30,100 |
| 2022/06/22 | 1,370 | 1,394 | 1,331 | 1,370 | 30,200 |
| 2022/06/21 | 1,324 | 1,358 | 1,249 | 1,340 | 34,300 |
| 2022/06/20 | 1,375 | 1,375 | 1,280 | 1,324 | 28,500 |
| 2022/06/17 | 1,310 | 1,382 | 1,306 | 1,378 | 34,800 |
| 2022/06/16 | 1,421 | 1,439 | 1,364 | 1,364 | 28,100 |
| 2022/06/15 | 1,470 | 1,470 | 1,400 | 1,402 | 15,300 |
| 2022/06/14 | 1,430 | 1,470 | 1,412 | 1,470 | 27,000 |
| 2022/06/13 | 1,518 | 1,518 | 1,451 | 1,455 | 35,400 |
| 2022/06/10 | 1,547 | 1,558 | 1,526 | 1,558 | 17,800 |
| 2022/06/09 | 1,530 | 1,578 | 1,528 | 1,569 | 12,600 |
| 2022/06/08 | 1,541 | 1,566 | 1,526 | 1,540 | 15,000 |
| 2022/06/07 | 1,570 | 1,579 | 1,528 | 1,540 | 26,200 |
| 2022/06/06 | 1,546 | 1,640 | 1,538 | 1,582 | 28,400 |
| 2022/06/03 | 1,550 | 1,595 | 1,540 | 1,561 | 20,600 |
| 2022/06/02 | 1,575 | 1,575 | 1,511 | 1,538 | 34,900 |
| 2022/06/01 | 1,600 | 1,602 | 1,555 | 1,572 | 24,900 |
| 2022/05/31 | 1,544 | 1,600 | 1,511 | 1,589 | 29,700 |
| 2022/05/30 | 1,489 | 1,562 | 1,487 | 1,544 | 50,800 |
| 2022/05/27 | 1,518 | 1,519 | 1,435 | 1,459 | 32,900 |
| 2022/05/26 | 1,455 | 1,515 | 1,455 | 1,473 | 27,900 |
| 2022/05/25 | 1,498 | 1,498 | 1,404 | 1,434 | 31,400 |
| 2022/05/24 | 1,518 | 1,534 | 1,468 | 1,478 | 44,000 |
| 2022/05/23 | 1,460 | 1,543 | 1,447 | 1,528 | 44,900 |
| 2022/05/20 | 1,426 | 1,446 | 1,400 | 1,435 | 26,300 |
| 2022/05/19 | 1,385 | 1,436 | 1,382 | 1,426 | 23,400 |
| 2022/05/18 | 1,432 | 1,483 | 1,422 | 1,445 | 49,100 |
| 2022/05/17 | 1,360 | 1,405 | 1,340 | 1,405 | 25,200 |
| 2022/05/16 | 1,370 | 1,398 | 1,347 | 1,360 | 31,100 |
| 2022/05/13 | 1,291 | 1,347 | 1,291 | 1,310 | 29,700 |
| 2022/05/12 | 1,372 | 1,372 | 1,265 | 1,272 | 50,000 |
| 2022/05/11 | 1,373 | 1,402 | 1,357 | 1,379 | 31,900 |
| 2022/05/10 | 1,323 | 1,336 | 1,283 | 1,332 | 37,200 |
| 2022/05/09 | 1,390 | 1,390 | 1,330 | 1,361 | 38,400 |
| 2022/05/06 | 1,420 | 1,420 | 1,374 | 1,390 | 37,900 |
| 2022/05/02 | 1,496 | 1,497 | 1,407 | 1,441 | 47,100 |
| 2022/04/28 | 1,482 | 1,500 | 1,446 | 1,472 | 30,200 |
| 2022/04/27 | 1,480 | 1,503 | 1,424 | 1,484 | 41,200 |
| 2022/04/26 | 1,538 | 1,547 | 1,480 | 1,508 | 27,100 |
| 2022/04/25 | 1,532 | 1,567 | 1,506 | 1,506 | 86,100 |
| 2022/04/22 | 1,576 | 1,607 | 1,533 | 1,586 | 55,100 |
| 2022/04/21 | 1,640 | 1,651 | 1,599 | 1,616 | 64,700 |
| 2022/04/20 | 1,748 | 1,751 | 1,625 | 1,640 | 104,800 |
| 2022/04/19 | 1,728 | 1,773 | 1,675 | 1,731 | 45,900 |
| 2022/04/18 | 1,704 | 1,777 | 1,665 | 1,688 | 113,400 |
| 2022/04/15 | 1,910 | 1,949 | 1,700 | 1,752 | 178,600 |
| 2022/04/14 | 1,860 | 1,860 | 1,721 | 1,750 | 62,800 |
| 2022/04/13 | 1,846 | 1,887 | 1,822 | 1,842 | 40,300 |
| 2022/04/12 | 1,836 | 1,874 | 1,770 | 1,775 | 55,600 |
| 2022/04/11 | 2,041 | 2,041 | 1,860 | 1,874 | 67,200 |
| 2022/04/08 | 2,087 | 2,149 | 2,021 | 2,050 | 30,900 |
| 2022/04/07 | 2,074 | 2,105 | 2,024 | 2,050 | 41,200 |
| 2022/04/06 | 2,026 | 2,110 | 1,982 | 2,089 | 59,400 |
| 2022/04/05 | 2,154 | 2,199 | 2,069 | 2,097 | 98,600 |
| 2022/04/04 | 2,081 | 2,191 | 2,081 | 2,104 | 62,100 |
| 2022/04/01 | 2,170 | 2,170 | 2,060 | 2,131 | 86,000 |
| 2022/03/31 | 2,100 | 2,222 | 2,002 | 2,195 | 110,700 |
| 2022/03/30 | 1,958 | 2,046 | 1,911 | 2,022 | 102,100 |
| 2022/03/29 | 1,832 | 1,947 | 1,805 | 1,902 | 94,000 |
| 2022/03/28 | 1,851 | 1,880 | 1,780 | 1,835 | 77,900 |
| 2022/03/25 | 1,880 | 1,900 | 1,802 | 1,819 | 125,000 |
| 2022/03/24 | 1,600 | 1,855 | 1,571 | 1,832 | 181,400 |
| 2022/03/23 | 1,628 | 1,782 | 1,617 | 1,692 | 126,600 |
| 2022/03/22 | 1,578 | 1,655 | 1,550 | 1,628 | 84,200 |
| 2022/03/18 | 1,427 | 1,594 | 1,426 | 1,565 | 128,000 |
| 2022/03/17 | 1,444 | 1,445 | 1,401 | 1,403 | 52,100 |
| 2022/03/16 | 1,342 | 1,419 | 1,325 | 1,403 | 38,000 |
| 2022/03/15 | 1,288 | 1,336 | 1,270 | 1,317 | 23,800 |
| 2022/03/14 | 1,270 | 1,370 | 1,270 | 1,348 | 53,000 |
| 2022/03/11 | 1,296 | 1,298 | 1,219 | 1,270 | 60,400 |
| 2022/03/10 | 1,350 | 1,350 | 1,276 | 1,321 | 28,900 |
| 2022/03/09 | 1,264 | 1,287 | 1,230 | 1,244 | 38,000 |
| 2022/03/08 | 1,206 | 1,306 | 1,206 | 1,234 | 40,100 |
| 2022/03/07 | 1,260 | 1,312 | 1,212 | 1,266 | 60,600 |
| 2022/03/04 | 1,344 | 1,354 | 1,285 | 1,338 | 39,600 |
| 2022/03/03 | 1,458 | 1,463 | 1,370 | 1,374 | 40,400 |
| 2022/03/02 | 1,400 | 1,419 | 1,350 | 1,398 | 53,200 |
| 2022/03/01 | 1,300 | 1,447 | 1,300 | 1,439 | 92,900 |
| 2022/02/28 | 1,250 | 1,319 | 1,207 | 1,294 | 50,200 |
| 2022/02/25 | 1,151 | 1,250 | 1,151 | 1,250 | 43,300 |
| 2022/02/24 | 1,176 | 1,176 | 1,089 | 1,104 | 58,600 |
| 2022/02/22 | 1,225 | 1,241 | 1,190 | 1,200 | 30,500 |
| 2022/02/21 | 1,260 | 1,274 | 1,237 | 1,257 | 26,300 |
| 2022/02/18 | 1,251 | 1,340 | 1,225 | 1,320 | 39,800 |
| 2022/02/17 | 1,360 | 1,370 | 1,285 | 1,298 | 33,500 |
| 2022/02/16 | 1,360 | 1,360 | 1,327 | 1,360 | 19,300 |
| 2022/02/15 | 1,390 | 1,396 | 1,284 | 1,300 | 39,500 |
| 2022/02/14 | 1,373 | 1,393 | 1,340 | 1,378 | 32,300 |
| 2022/02/10 | 1,330 | 1,388 | 1,330 | 1,385 | 53,600 |
| 2022/02/09 | 1,280 | 1,353 | 1,278 | 1,335 | 36,000 |
| 2022/02/08 | 1,335 | 1,335 | 1,263 | 1,280 | 43,600 |
| 2022/02/07 | 1,368 | 1,384 | 1,310 | 1,340 | 64,400 |
| 2022/02/04 | 1,300 | 1,351 | 1,256 | 1,347 | 64,400 |
| 2022/02/03 | 1,281 | 1,329 | 1,260 | 1,294 | 33,100 |
| 2022/02/02 | 1,265 | 1,299 | 1,226 | 1,295 | 21,300 |
| 2022/02/01 | 1,276 | 1,297 | 1,221 | 1,265 | 64,300 |
| 2022/01/31 | 1,084 | 1,245 | 1,084 | 1,218 | 65,500 |
| 2022/01/28 | 1,137 | 1,160 | 1,073 | 1,101 | 83,900 |
| 2022/01/27 | 1,231 | 1,254 | 1,136 | 1,137 | 57,200 |
| 2022/01/26 | 1,191 | 1,250 | 1,180 | 1,242 | 47,300 |
| 2022/01/25 | 1,306 | 1,312 | 1,175 | 1,193 | 93,700 |
| 2022/01/24 | 1,291 | 1,312 | 1,252 | 1,307 | 71,100 |
| 2022/01/21 | 1,391 | 1,391 | 1,287 | 1,321 | 103,400 |
| 2022/01/20 | 1,402 | 1,457 | 1,350 | 1,420 | 46,000 |
| 2022/01/19 | 1,365 | 1,519 | 1,365 | 1,392 | 95,100 |
| 2022/01/18 | 1,403 | 1,460 | 1,370 | 1,408 | 67,300 |
| 2022/01/17 | 1,605 | 1,624 | 1,412 | 1,426 | 131,500 |
| 2022/01/14 | 1,760 | 1,780 | 1,493 | 1,622 | 366,500 |
| 2022/01/13 | 1,600 | 1,665 | 1,582 | 1,640 | 118,000 |
| 2022/01/12 | 1,525 | 1,569 | 1,514 | 1,561 | 65,100 |
| 2022/01/11 | 1,392 | 1,522 | 1,385 | 1,492 | 96,100 |
| 2022/01/07 | 1,383 | 1,412 | 1,321 | 1,362 | 60,800 |
| 2022/01/06 | 1,404 | 1,464 | 1,388 | 1,388 | 42,700 |
| 2022/01/05 | 1,512 | 1,512 | 1,450 | 1,465 | 37,000 |
| 2022/01/04 | 1,570 | 1,575 | 1,511 | 1,520 | 25,700 |