Ｔ．Ｓ．Ｉ(7362)の株価時系列情報
Ｔ．Ｓ．Ｉ(7362)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 879 | 929 | 878 | 920 | 10,600 |
| 2024/12/27 | 876 | 909 | 876 | 879 | 8,500 |
| 2024/12/26 | 893 | 893 | 871 | 876 | 8,200 |
| 2024/12/25 | 895 | 904 | 881 | 893 | 4,700 |
| 2024/12/24 | 901 | 919 | 894 | 894 | 10,100 |
| 2024/12/23 | 931 | 931 | 901 | 901 | 5,700 |
| 2024/12/20 | 910 | 925 | 902 | 905 | 2,900 |
| 2024/12/19 | 900 | 927 | 898 | 915 | 2,800 |
| 2024/12/18 | 925 | 952 | 914 | 914 | 6,600 |
| 2024/12/17 | 910 | 961 | 910 | 925 | 16,900 |
| 2024/12/16 | 888 | 925 | 884 | 909 | 12,700 |
| 2024/12/13 | 867 | 881 | 863 | 880 | 4,800 |
| 2024/12/12 | 863 | 873 | 860 | 861 | 10,800 |
| 2024/12/11 | 867 | 869 | 857 | 860 | 7,800 |
| 2024/12/10 | 879 | 880 | 860 | 868 | 8,600 |
| 2024/12/09 | 871 | 880 | 871 | 879 | 3,800 |
| 2024/12/06 | 883 | 890 | 873 | 873 | 15,800 |
| 2024/12/05 | 895 | 905 | 885 | 893 | 10,100 |
| 2024/12/04 | 889 | 899 | 886 | 894 | 8,200 |
| 2024/12/03 | 911 | 911 | 883 | 887 | 40,300 |
| 2024/12/02 | 913 | 922 | 903 | 903 | 11,300 |
| 2024/11/29 | 931 | 931 | 911 | 917 | 15,800 |
| 2024/11/28 | 925 | 970 | 917 | 931 | 55,200 |
| 2024/11/27 | 935 | 935 | 912 | 915 | 32,300 |
| 2024/11/26 | 962 | 965 | 927 | 936 | 72,300 |
| 2024/11/25 | 1,119 | 1,176 | 965 | 965 | 529,200 |
| 2024/11/22 | 909 | 1,059 | 895 | 1,059 | 405,800 |
| 2024/11/21 | 946 | 1,005 | 909 | 909 | 114,600 |
| 2024/11/20 | 1,024 | 1,076 | 926 | 937 | 166,300 |
| 2024/11/19 | 934 | 1,056 | 920 | 1,000 | 434,200 |
| 2024/11/18 | 871 | 920 | 871 | 906 | 6,800 |
| 2024/11/15 | 890 | 907 | 871 | 871 | 6,100 |
| 2024/11/14 | 874 | 880 | 868 | 875 | 4,300 |
| 2024/11/13 | 880 | 885 | 868 | 874 | 4,900 |
| 2024/11/12 | 882 | 906 | 878 | 887 | 3,900 |
| 2024/11/11 | 902 | 902 | 876 | 876 | 2,600 |
| 2024/11/08 | 876 | 907 | 876 | 902 | 5,100 |
| 2024/11/07 | 865 | 894 | 865 | 872 | 3,300 |
| 2024/11/06 | 863 | 880 | 863 | 879 | 9,700 |
| 2024/11/05 | 885 | 890 | 870 | 877 | 5,700 |
| 2024/11/01 | 898 | 909 | 880 | 897 | 4,500 |
| 2024/10/31 | 920 | 920 | 897 | 897 | 7,200 |
| 2024/10/30 | 928 | 930 | 912 | 921 | 10,900 |
| 2024/10/29 | 891 | 934 | 891 | 925 | 9,100 |
| 2024/10/28 | 873 | 924 | 873 | 906 | 21,300 |
| 2024/10/25 | 890 | 890 | 860 | 877 | 15,900 |
| 2024/10/24 | 896 | 897 | 877 | 892 | 18,900 |
| 2024/10/23 | 904 | 914 | 893 | 900 | 12,900 |
| 2024/10/22 | 917 | 921 | 901 | 901 | 8,100 |
| 2024/10/21 | 906 | 949 | 906 | 917 | 10,900 |
| 2024/10/18 | 911 | 934 | 900 | 909 | 22,400 |
| 2024/10/17 | 932 | 948 | 911 | 919 | 11,100 |
| 2024/10/16 | 940 | 949 | 920 | 937 | 11,600 |
| 2024/10/15 | 947 | 954 | 928 | 940 | 13,000 |
| 2024/10/11 | 935 | 980 | 935 | 947 | 18,600 |
| 2024/10/10 | 985 | 986 | 938 | 938 | 28,300 |
| 2024/10/09 | 980 | 995 | 960 | 970 | 37,300 |
| 2024/10/08 | 1,003 | 1,100 | 977 | 980 | 171,900 |
| 2024/10/07 | 1,017 | 1,028 | 988 | 988 | 29,400 |
| 2024/10/04 | 1,022 | 1,030 | 993 | 1,001 | 23,200 |
| 2024/10/03 | 1,034 | 1,044 | 969 | 1,022 | 55,400 |
| 2024/10/02 | 1,022 | 1,070 | 999 | 1,004 | 43,200 |
| 2024/10/01 | 1,030 | 1,048 | 1,020 | 1,020 | 24,000 |
| 2024/09/30 | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 |
| 2024/09/27 | 1,086 | 1,110 | 1,069 | 1,080 | 38,000 |
| 2024/09/26 | 1,130 | 1,138 | 1,076 | 1,095 | 53,800 |
| 2024/09/25 | 1,127 | 1,222 | 1,120 | 1,127 | 104,500 |
| 2024/09/24 | 1,243 | 1,244 | 1,146 | 1,150 | 124,400 |
| 2024/09/20 | 1,362 | 1,418 | 1,216 | 1,216 | 400,100 |
| 2024/09/19 | 1,359 | 1,543 | 1,295 | 1,350 | 1,778,200 |
| 2024/09/18 | 1,145 | 1,430 | 1,145 | 1,285 | 1,877,500 |
| 2024/09/17 | 1,130 | 1,220 | 1,111 | 1,130 | 78,600 |
| 2024/09/13 | 1,137 | 1,230 | 1,136 | 1,180 | 145,100 |
| 2024/09/12 | 1,138 | 1,254 | 1,128 | 1,165 | 226,900 |
| 2024/09/11 | 1,181 | 1,223 | 1,123 | 1,129 | 115,100 |
| 2024/09/10 | 1,207 | 1,421 | 1,176 | 1,234 | 658,100 |
| 2024/09/09 | 1,274 | 1,323 | 1,155 | 1,207 | 146,500 |
| 2024/09/06 | 1,555 | 1,695 | 1,285 | 1,342 | 905,500 |
| 2024/09/05 | 1,950 | 2,036 | 1,451 | 1,455 | 1,311,500 |
| 2024/09/04 | 1,348 | 1,760 | 1,241 | 1,760 | 659,100 |
| 2024/09/03 | 2,000 | 2,064 | 1,450 | 1,460 | 1,040,300 |
| 2024/09/02 | 1,500 | 1,741 | 1,405 | 1,741 | 944,600 |
| 2024/08/30 | 1,201 | 1,441 | 1,193 | 1,441 | 228,800 |
| 2024/08/29 | 991 | 1,141 | 991 | 1,141 | 63,400 |
| 2024/08/28 | 1,003 | 1,003 | 991 | 991 | 700 |
| 2024/08/27 | 1,007 | 1,065 | 1,007 | 1,023 | 1,200 |
| 2024/08/26 | 1,002 | 1,037 | 1,002 | 1,037 | 1,500 |
| 2024/08/23 | 995 | 1,100 | 995 | 1,020 | 9,500 |
| 2024/08/22 | 974 | 984 | 974 | 984 | 300 |
| 2024/08/21 | 950 | 974 | 950 | 974 | 1,200 |
| 2024/08/20 | 925 | 950 | 918 | 945 | 900 |
| 2024/08/19 | 916 | 931 | 916 | 918 | 1,600 |
| 2024/08/16 | 936 | 936 | 901 | 916 | 1,200 |
| 2024/08/15 | 930 | 930 | 929 | 929 | 300 |
| 2024/08/14 | 918 | 930 | 915 | 930 | 1,000 |
| 2024/08/13 | 898 | 898 | 898 | 898 | 400 |
| 2024/08/09 | 892 | 917 | 892 | 917 | 600 |
| 2024/08/08 | 820 | 862 | 820 | 862 | 3,900 |
| 2024/08/07 | 805 | 820 | 785 | 820 | 11,700 |
| 2024/08/06 | 828 | 860 | 750 | 811 | 14,600 |
| 2024/08/05 | 890 | 915 | 827 | 827 | 11,000 |
| 2024/08/02 | 991 | 992 | 972 | 977 | 4,200 |
| 2024/08/01 | 1,000 | 1,010 | 990 | 1,010 | 2,500 |
| 2024/07/31 | 1,000 | 1,000 | 989 | 1,000 | 1,000 |
| 2024/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/07/29 | 991 | 1,000 | 989 | 1,000 | 1,500 |
| 2024/07/26 | 991 | 991 | 991 | 991 | 100 |
| 2024/07/25 | 1,003 | 1,005 | 990 | 1,004 | 2,800 |
| 2024/07/24 | 995 | 1,008 | 991 | 1,005 | 3,000 |
| 2024/07/23 | 995 | 995 | 989 | 995 | 1,100 |
| 2024/07/22 | 992 | 1,010 | 992 | 1,010 | 3,700 |
| 2024/07/19 | 997 | 997 | 990 | 991 | 1,400 |
| 2024/07/18 | 1,000 | 1,000 | 996 | 997 | 2,500 |
| 2024/07/17 | 1,001 | 1,007 | 1,000 | 1,007 | 800 |
| 2024/07/16 | 1,007 | 1,007 | 980 | 1,000 | 6,000 |
| 2024/07/12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/07/11 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/07/10 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2024/07/09 | 1,002 | 1,005 | 1,002 | 1,005 | 400 |
| 2024/07/08 | 1,003 | 1,029 | 1,002 | 1,002 | 2,500 |
| 2024/07/05 | 1,003 | 1,003 | 1,003 | 1,003 | 300 |
| 2024/07/04 | 1,007 | 1,009 | 1,001 | 1,003 | 900 |
| 2024/07/03 | 1,005 | 1,007 | 1,000 | 1,007 | 600 |
| 2024/07/02 | 1,003 | 1,003 | 1,000 | 1,000 | 500 |
| 2024/07/01 | 1,001 | 1,011 | 1,001 | 1,003 | 1,100 |
| 2024/06/28 | 1,016 | 1,016 | 985 | 1,001 | 2,800 |
| 2024/06/27 | 1,012 | 1,012 | 1,012 | 1,012 | 400 |
| 2024/06/26 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2024/06/25 | 1,011 | 1,013 | 1,011 | 1,011 | 400 |
| 2024/06/24 | 1,025 | 1,035 | 1,015 | 1,015 | 900 |
| 2024/06/21 | 1,015 | 1,026 | 1,006 | 1,025 | 1,400 |
| 2024/06/20 | 1,005 | 1,015 | 1,005 | 1,015 | 400 |
| 2024/06/19 | 1,005 | 1,005 | 1,005 | 1,005 | 800 |
| 2024/06/18 | 1,020 | 1,036 | 1,010 | 1,010 | 2,000 |
| 2024/06/17 | 1,009 | 1,010 | 1,009 | 1,010 | 200 |
| 2024/06/14 | 1,002 | 1,014 | 998 | 998 | 400 |
| 2024/06/13 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2024/06/12 | 1,003 | 1,020 | 1,003 | 1,020 | 1,800 |
| 2024/06/11 | 1,006 | 1,029 | 1,006 | 1,028 | 2,400 |
| 2024/06/10 | 1,000 | 1,014 | 1,000 | 1,014 | 2,100 |
| 2024/06/07 | 991 | 1,000 | 991 | 1,000 | 800 |
| 2024/06/06 | 993 | 995 | 993 | 995 | 200 |
| 2024/06/05 | 996 | 999 | 992 | 992 | 500 |
| 2024/06/04 | 986 | 996 | 986 | 996 | 400 |
| 2024/06/03 | 984 | 994 | 984 | 986 | 800 |
| 2024/05/31 | 990 | 990 | 981 | 982 | 1,800 |
| 2024/05/30 | 999 | 1,010 | 998 | 998 | 2,100 |
| 2024/05/29 | 1,000 | 1,023 | 999 | 999 | 2,000 |
| 2024/05/28 | 1,021 | 1,021 | 1,005 | 1,005 | 900 |
| 2024/05/27 | 1,003 | 1,021 | 1,003 | 1,021 | 800 |
| 2024/05/24 | 1,009 | 1,019 | 1,002 | 1,003 | 2,100 |
| 2024/05/23 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2024/05/22 | 1,039 | 1,039 | 1,019 | 1,019 | 1,000 |
| 2024/05/21 | 1,023 | 1,025 | 1,023 | 1,025 | 800 |
| 2024/05/20 | 1,016 | 1,023 | 1,004 | 1,023 | 1,100 |
| 2024/05/17 | 1,000 | 1,016 | 1,000 | 1,016 | 1,300 |
| 2024/05/16 | 1,003 | 1,015 | 1,002 | 1,003 | 500 |
| 2024/05/15 | 1,000 | 1,015 | 999 | 1,003 | 4,000 |
| 2024/05/14 | 1,015 | 1,030 | 1,001 | 1,002 | 3,300 |
| 2024/05/13 | 1,011 | 1,022 | 1,011 | 1,022 | 700 |
| 2024/05/10 | 1,017 | 1,017 | 1,012 | 1,012 | 400 |
| 2024/05/09 | 1,016 | 1,017 | 1,016 | 1,017 | 700 |
| 2024/05/08 | 1,028 | 1,030 | 1,025 | 1,030 | 900 |
| 2024/05/07 | 1,023 | 1,030 | 1,022 | 1,029 | 900 |
| 2024/05/02 | 1,015 | 1,033 | 1,006 | 1,006 | 500 |
| 2024/05/01 | 1,008 | 1,016 | 1,008 | 1,013 | 600 |
| 2024/04/30 | 1,009 | 1,009 | 1,008 | 1,008 | 400 |
| 2024/04/26 | 1,035 | 1,035 | 1,005 | 1,009 | 1,000 |
| 2024/04/25 | 1,020 | 1,044 | 1,020 | 1,044 | 300 |
| 2024/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2024/04/23 | 1,013 | 1,020 | 1,013 | 1,020 | 500 |
| 2024/04/22 | 1,000 | 1,013 | 1,000 | 1,013 | 700 |
| 2024/04/19 | 1,012 | 1,025 | 1,000 | 1,000 | 2,100 |
| 2024/04/18 | 997 | 1,018 | 997 | 1,002 | 700 |
| 2024/04/17 | 1,010 | 1,013 | 995 | 995 | 700 |
| 2024/04/16 | 1,000 | 1,016 | 999 | 1,016 | 3,700 |
| 2024/04/15 | 1,022 | 1,022 | 1,001 | 1,004 | 1,400 |
| 2024/04/12 | 1,022 | 1,029 | 1,002 | 1,022 | 3,700 |
| 2024/04/11 | 1,012 | 1,022 | 1,011 | 1,022 | 2,500 |
| 2024/04/10 | 1,028 | 1,028 | 1,012 | 1,012 | 1,500 |
| 2024/04/09 | 1,015 | 1,038 | 1,014 | 1,038 | 500 |
| 2024/04/08 | 1,018 | 1,018 | 1,013 | 1,015 | 2,100 |
| 2024/04/05 | 1,040 | 1,040 | 1,017 | 1,018 | 2,200 |
| 2024/04/04 | 1,030 | 1,050 | 1,022 | 1,042 | 2,900 |
| 2024/04/03 | 1,017 | 1,035 | 1,017 | 1,020 | 1,100 |
| 2024/04/02 | 1,023 | 1,023 | 1,017 | 1,019 | 1,000 |
| 2024/04/01 | 1,030 | 1,047 | 1,026 | 1,026 | 900 |
| 2024/03/29 | 1,038 | 1,044 | 1,021 | 1,029 | 1,900 |
| 2024/03/28 | 1,023 | 1,044 | 1,023 | 1,039 | 600 |
| 2024/03/27 | 1,050 | 1,069 | 1,022 | 1,022 | 1,900 |
| 2024/03/26 | 1,032 | 1,049 | 1,024 | 1,035 | 3,400 |
| 2024/03/25 | 1,051 | 1,075 | 1,032 | 1,043 | 7,200 |
| 2024/03/22 | 1,028 | 1,139 | 1,021 | 1,042 | 14,500 |
| 2024/03/21 | 1,010 | 1,019 | 1,000 | 1,012 | 1,500 |
| 2024/03/19 | 1,009 | 1,010 | 1,005 | 1,010 | 500 |
| 2024/03/18 | 1,006 | 1,006 | 1,003 | 1,006 | 2,000 |
| 2024/03/15 | 1,023 | 1,023 | 1,010 | 1,011 | 1,100 |
| 2024/03/14 | 1,008 | 1,024 | 1,008 | 1,024 | 400 |
| 2024/03/13 | 1,020 | 1,020 | 1,013 | 1,013 | 1,100 |
| 2024/03/12 | 1,018 | 1,027 | 1,012 | 1,027 | 3,400 |
| 2024/03/11 | 1,020 | 1,034 | 1,018 | 1,018 | 4,000 |
| 2024/03/08 | 1,030 | 1,030 | 1,019 | 1,020 | 1,900 |
| 2024/03/07 | 1,027 | 1,027 | 1,018 | 1,019 | 1,400 |
| 2024/03/06 | 1,017 | 1,029 | 1,017 | 1,029 | 1,000 |
| 2024/03/05 | 1,019 | 1,020 | 1,015 | 1,017 | 1,800 |
| 2024/03/04 | 1,022 | 1,024 | 1,022 | 1,023 | 600 |
| 2024/03/01 | 1,030 | 1,036 | 1,020 | 1,020 | 1,100 |
| 2024/02/29 | 1,023 | 1,035 | 1,015 | 1,035 | 2,400 |
| 2024/02/28 | 1,020 | 1,025 | 1,019 | 1,023 | 900 |
| 2024/02/27 | 1,005 | 1,020 | 1,001 | 1,018 | 3,000 |
| 2024/02/26 | 997 | 1,015 | 997 | 1,001 | 1,600 |
| 2024/02/22 | 1,019 | 1,020 | 990 | 993 | 4,300 |
| 2024/02/20 | 1,035 | 1,035 | 1,018 | 1,019 | 1,800 |
| 2024/02/19 | 995 | 1,018 | 995 | 1,018 | 7,000 |
| 2024/02/16 | 1,040 | 1,040 | 980 | 994 | 9,500 |
| 2024/02/15 | 1,111 | 1,113 | 1,006 | 1,040 | 16,200 |
| 2024/02/14 | 1,190 | 1,240 | 1,190 | 1,214 | 3,700 |
| 2024/02/13 | 1,185 | 1,190 | 1,172 | 1,190 | 2,100 |
| 2024/02/09 | 1,195 | 1,196 | 1,186 | 1,186 | 1,200 |
| 2024/02/08 | 1,195 | 1,195 | 1,195 | 1,195 | 400 |
| 2024/02/07 | 1,218 | 1,218 | 1,195 | 1,195 | 300 |
| 2024/02/06 | 1,191 | 1,195 | 1,185 | 1,188 | 1,000 |
| 2024/02/05 | 1,190 | 1,200 | 1,190 | 1,190 | 1,700 |
| 2024/02/02 | 1,188 | 1,198 | 1,188 | 1,189 | 800 |
| 2024/02/01 | 1,190 | 1,195 | 1,188 | 1,188 | 800 |
| 2024/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2024/01/30 | 1,215 | 1,215 | 1,203 | 1,203 | 900 |
| 2024/01/29 | 1,208 | 1,217 | 1,208 | 1,217 | 2,600 |
| 2024/01/26 | 1,207 | 1,208 | 1,207 | 1,208 | 200 |
| 2024/01/25 | 1,209 | 1,209 | 1,208 | 1,208 | 300 |
| 2024/01/24 | 1,208 | 1,209 | 1,202 | 1,209 | 1,100 |
| 2024/01/23 | 1,205 | 1,208 | 1,200 | 1,208 | 2,300 |
| 2024/01/22 | 1,183 | 1,195 | 1,183 | 1,195 | 700 |
| 2024/01/19 | 1,182 | 1,198 | 1,182 | 1,183 | 700 |
| 2024/01/18 | 1,195 | 1,195 | 1,182 | 1,182 | 2,600 |
| 2024/01/17 | 1,210 | 1,210 | 1,195 | 1,195 | 1,200 |
| 2024/01/16 | 1,208 | 1,215 | 1,192 | 1,207 | 3,900 |
| 2024/01/15 | 1,214 | 1,217 | 1,207 | 1,207 | 2,000 |
| 2024/01/12 | 1,170 | 1,213 | 1,170 | 1,191 | 2,100 |
| 2024/01/11 | 1,216 | 1,216 | 1,165 | 1,165 | 900 |
| 2024/01/10 | 1,205 | 1,212 | 1,205 | 1,212 | 800 |
| 2024/01/09 | 1,229 | 1,229 | 1,198 | 1,205 | 1,300 |
| 2024/01/05 | 1,229 | 1,229 | 1,226 | 1,229 | 500 |
| 2024/01/04 | 1,197 | 1,226 | 1,197 | 1,226 | 800 |