3626 TIS(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	910	928	903	925	145,600	308.33
2011-12-29	914	914	902	911	161,600	303.67
2011-12-28	911	915	897	915	154,500	305
2011-12-27	904	914	897	911	133,500	303.67
2011-12-26	928	929	893	907	316,700	302.33
2011-12-22	937	946	919	926	337,000	308.67
2011-12-21	915	937	915	937	260,100	312.33
2011-12-20	909	920	901	904	395,400	301.33
2011-12-19	907	920	907	918	263,400	306
2011-12-16	936	936	908	913	586,500	304.33
2011-12-15	945	957	925	928	563,600	309.33
2011-12-14	940	940	921	930	394,800	310
2011-12-13	921	948	919	941	401,400	313.67
2011-12-12	916	938	916	930	205,200	310
2011-12-09	895	918	889	906	461,000	302
2011-12-08	893	920	885	918	520,900	306
2011-12-07	896	907	879	901	422,100	300.33
2011-12-06	908	908	880	881	342,200	293.67
2011-12-05	910	911	901	905	283,000	301.67
2011-12-02	863	892	863	890	348,700	296.67
2011-12-01	870	883	851	854	427,700	284.67
2011-11-30	854	866	845	859	395,200	286.33
2011-11-29	840	865	839	860	278,500	286.67
2011-11-28	825	843	817	826	633,400	275.33
2011-11-25	855	862	843	855	424,200	285
2011-11-24	883	904	849	852	537,000	284
2011-11-22	910	913	885	898	425,100	299.33
2011-11-21	887	918	887	910	735,500	303.33
2011-11-18	860	886	852	882	620,000	294
2011-11-17	853	883	844	877	672,900	292.33
2011-11-16	840	857	836	847	453,600	282.33
2011-11-15	824	839	823	834	262,100	278
2011-11-14	828	841	823	830	339,500	276.67
2011-11-11	839	839	812	828	480,800	276
2011-11-10	818	844	816	844	540,200	281.33
2011-11-09	801	848	799	843	762,200	281
2011-11-08	850	862	803	806	945,700	268.67
2011-11-07	838	876	832	869	466,100	289.67
2011-11-04	826	861	824	853	878,600	284.33
2011-11-02	789	818	782	811	411,300	270.33
2011-11-01	802	828	802	812	353,500	270.67
2011-10-31	802	829	797	817	311,300	272.33
2011-10-28	840	844	805	808	607,900	269.33
2011-10-27	797	827	797	820	285,400	273.33
2011-10-26	800	814	797	811	415,200	270.33
2011-10-25	811	816	800	802	280,500	267.33
2011-10-24	822	840	817	821	353,900	273.67
2011-10-21	814	837	814	827	306,400	275.67
2011-10-20	809	826	809	818	280,800	272.67
2011-10-19	809	832	803	821	249,400	273.67
2011-10-18	816	823	813	816	317,900	272
2011-10-17	829	838	820	836	321,300	278.67
2011-10-14	826	838	822	829	371,900	276.33
2011-10-13	854	855	829	841	443,000	280.33
2011-10-12	856	859	831	839	479,800	279.67
2011-10-11	850	859	830	852	677,900	284
2011-10-07	844	874	844	859	640,400	286.33
2011-10-06	777	841	776	838	770,400	279.33
2011-10-05	781	791	763	785	983,600	261.67
2011-10-04	716	740	715	736	295,200	245.33
2011-10-03	721	725	704	722	311,700	240.67
2011-09-30	757	757	740	752	282,600	250.67
2011-09-29	739	758	738	756	342,800	252
2011-09-28	703	734	703	733	349,000	244.33
2011-09-27	692	696	681	685	288,700	228.33
2011-09-26	715	715	673	680	431,700	226.67
2011-09-22	710	724	708	714	403,700	238
2011-09-21	729	731	711	711	250,900	237
2011-09-20	719	731	716	723	307,300	241
2011-09-16	706	734	692	734	1,418,300	244.67
2011-09-15	716	725	700	706	461,600	235.33
2011-09-14	744	746	714	715	408,400	238.33
2011-09-13	735	752	735	749	449,700	249.67
2011-09-12	720	726	712	720	364,400	240
2011-09-09	721	738	721	726	495,100	242
2011-09-08	707	728	707	719	263,400	239.67
2011-09-07	710	711	694	704	657,100	234.67
2011-09-06	730	730	700	705	373,800	235
2011-09-05	738	745	727	731	192,100	243.67
2011-09-02	731	743	728	737	336,500	245.67
2011-09-01	746	753	726	730	472,600	243.33
2011-08-31	746	754	734	740	337,900	246.67
2011-08-30	749	763	740	746	339,000	248.67
2011-08-29	735	752	725	734	285,100	244.67
2011-08-26	726	732	719	729	255,700	243
2011-08-25	745	749	725	727	339,500	242.33
2011-08-24	753	757	730	733	268,600	244.33
2011-08-23	722	750	722	750	348,100	250
2011-08-22	725	738	719	721	207,800	240.33
2011-08-19	714	734	711	726	321,500	242
2011-08-18	750	757	731	738	347,200	246
2011-08-17	745	749	732	746	288,100	248.67
2011-08-16	747	763	741	748	306,800	249.33
2011-08-15	763	764	735	750	236,700	250
2011-08-12	764	766	743	748	317,700	249.33
2011-08-11	737	758	725	756	278,400	252
2011-08-10	722	753	722	752	469,700	250.67
2011-08-09	715	719	692	716	540,400	238.67
2011-08-08	758	767	733	740	393,000	246.67
2011-08-05	778	783	768	773	461,000	257.67
2011-08-04	750	799	747	797	802,500	265.67
2011-08-03	735	741	728	728	222,100	242.67
2011-08-02	745	752	740	748	174,900	249.33
2011-08-01	745	768	740	756	224,500	252
2011-07-29	759	765	745	749	250,500	249.67
2011-07-28	768	772	749	759	377,700	253
2011-07-27	773	773	760	769	231,300	256.33
2011-07-26	761	777	760	774	288,200	258
2011-07-25	753	761	742	757	245,300	252.33
2011-07-22	768	769	760	761	199,000	253.67
2011-07-21	763	772	759	767	258,800	255.67
2011-07-20	760	769	757	760	169,400	253.33
2011-07-19	765	775	752	752	296,600	250.67
2011-07-15	795	796	755	765	666,900	255
2011-07-14	790	790	771	779	425,900	259.67
2011-07-13	775	791	774	791	324,600	263.67
2011-07-12	777	778	766	775	276,700	258.33
2011-07-11	777	789	772	786	302,200	262
2011-07-08	779	785	769	780	398,200	260
2011-07-07	764	788	764	779	478,500	259.67
2011-07-06	748	759	738	759	388,500	253
2011-07-05	735	747	730	745	420,200	248.33
2011-07-04	723	734	716	731	265,200	243.67
2011-07-01	717	723	708	710	259,100	236.67
2011-06-30	710	717	703	713	326,700	237.67
2011-06-29	685	710	685	708	463,400	236
2011-06-28	665	683	663	682	469,600	227.33
2011-06-27	666	667	656	657	297,900	219
2011-06-24	665	671	662	667	330,300	222.33
2011-06-23	671	674	667	669	284,500	223
2011-06-22	672	682	672	679	209,400	226.33
2011-06-21	666	673	662	673	116,300	224.33
2011-06-20	656	667	654	661	343,100	220.33
2011-06-17	675	677	658	658	356,100	219.33
2011-06-16	675	685	674	675	168,000	225
2011-06-15	684	687	679	681	174,900	227
2011-06-14	673	688	673	683	189,000	227.67
2011-06-13	679	681	671	680	134,900	226.67
2011-06-10	676	689	676	679	436,100	226.33
2011-06-09	686	688	673	679	208,500	226.33
2011-06-08	688	694	686	694	207,400	231.33
2011-06-07	680	695	678	694	373,100	231.33
2011-06-06	690	697	678	680	363,700	226.67
2011-06-03	694	705	684	685	500,500	228.33
2011-06-02	685	695	675	694	314,100	231.33
2011-06-01	692	702	687	697	322,700	232.33
2011-05-31	691	705	687	699	538,900	233
2011-05-30	681	707	675	697	272,400	232.33
2011-05-27	685	685	673	677	371,100	225.67
2011-05-26	675	691	675	691	289,400	230.33
2011-05-25	681	685	672	679	293,000	226.33
2011-05-24	680	687	674	684	276,000	228
2011-05-23	701	702	681	688	214,000	229.33
2011-05-20	693	712	693	704	269,600	234.67
2011-05-19	718	718	692	697	450,700	232.33
2011-05-18	715	721	703	713	299,100	237.67
2011-05-17	715	716	701	704	463,600	234.67
2011-05-16	721	722	709	715	359,300	238.33
2011-05-13	752	752	713	723	803,300	241
2011-05-12	800	800	755	759	890,400	253
2011-05-11	818	824	813	820	232,400	273.33
2011-05-10	819	828	816	818	159,000	272.67
2011-05-09	821	827	813	820	339,100	273.33
2011-05-06	812	823	802	814	357,300	271.33
2011-05-02	810	814	799	813	356,300	271
2011-04-28	779	799	778	791	418,500	263.67
2011-04-27	790	794	770	779	347,400	259.67
2011-04-26	772	788	769	783	364,000	261
2011-04-25	775	793	768	770	299,500	256.67
2011-04-22	767	774	765	769	226,000	256.33
2011-04-21	771	778	763	775	526,000	258.33
2011-04-20	783	795	782	786	353,800	262
2011-04-19	772	782	768	773	409,900	257.67
2011-04-18	800	803	784	784	366,600	261.33
2011-04-15	809	815	804	805	323,400	268.33
2011-04-14	807	826	803	820	263,300	273.33
2011-04-13	811	820	806	816	158,100	272
2011-04-12	818	826	805	812	203,900	270.67
2011-04-11	832	838	826	833	156,300	277.67
2011-04-08	817	844	810	837	213,400	279
2011-04-07	827	838	824	825	309,500	275
2011-04-06	849	849	809	812	333,000	270.67
2011-04-05	851	861	834	841	497,100	280.33
2011-04-04	860	866	839	843	202,600	281
2011-04-01	868	868	855	858	361,000	286
2011-03-31	837	874	822	870	497,500	290
2011-03-30	810	826	797	822	250,200	274
2011-03-29	786	814	784	809	433,200	269.67
2011-03-28	818	819	791	800	429,300	266.67
2011-03-25	820	823	797	811	441,400	270.33
2011-03-24	815	823	809	813	420,100	271
2011-03-23	841	850	821	825	312,500	275
2011-03-22	824	844	810	839	428,600	279.67
2011-03-18	751	810	751	802	460,800	267.33
2011-03-17	693	754	690	736	550,000	245.33
2011-03-16	731	748	712	738	543,300	246
2011-03-15	800	808	655	692	671,200	230.67
2011-03-14	801	830	795	805	545,300	268.33
2011-03-11	903	905	891	895	420,200	298.33
2011-03-10	908	914	896	900	332,800	300
2011-03-09	911	921	906	914	282,300	304.67
2011-03-08	908	919	902	906	309,000	302
2011-03-07	920	920	903	906	252,600	302
2011-03-04	942	946	919	924	252,700	308
2011-03-03	918	935	916	928	289,500	309.33
2011-03-02	922	926	907	913	473,600	304.33
2011-03-01	943	945	930	935	409,500	311.67
2011-02-28	922	934	909	933	714,800	311
2011-02-25	876	913	870	909	709,300	303
2011-02-24	937	938	887	891	1,372,100	297
2011-02-23	943	958	943	949	550,900	316.33
2011-02-22	970	973	951	955	418,700	318.33
2011-02-21	975	987	965	985	427,100	328.33
2011-02-18	961	982	959	978	515,800	326
2011-02-17	962	980	956	960	586,500	320
2011-02-16	967	976	956	972	518,100	324
2011-02-15	976	984	964	977	319,900	325.67
2011-02-14	971	983	964	980	564,600	326.67
2011-02-10	945	975	940	970	787,600	323.33
2011-02-09	932	945	932	944	421,800	314.67
2011-02-08	943	945	925	934	598,500	311.33
2011-02-07	931	947	928	936	718,600	312
2011-02-04	933	942	909	930	1,972,100	310
2011-02-03	1,046	1,052	1,021	1,023	480,000	341
2011-02-02	1,042	1,068	1,039	1,058	433,500	352.67
2011-02-01	1,040	1,049	1,032	1,041	409,100	347
2011-01-31	1,014	1,034	1,010	1,026	306,200	342
2011-01-28	1,047	1,048	1,023	1,030	277,800	343.33
2011-01-27	1,050	1,059	1,042	1,054	309,100	351.33
2011-01-26	1,034	1,051	1,028	1,046	182,000	348.67
2011-01-25	1,017	1,047	1,010	1,038	355,900	346
2011-01-24	1,030	1,039	1,019	1,026	321,300	342
2011-01-21	1,047	1,049	1,020	1,022	414,300	340.67
2011-01-20	1,055	1,072	1,042	1,047	387,800	349
2011-01-19	1,051	1,071	1,051	1,060	448,500	353.33
2011-01-18	1,058	1,072	1,048	1,048	495,500	349.33
2011-01-17	1,086	1,099	1,067	1,067	351,400	355.67
2011-01-14	1,102	1,113	1,085	1,089	418,000	363
2011-01-13	1,114	1,123	1,106	1,119	412,500	373
2011-01-12	1,106	1,117	1,101	1,101	365,400	367
2011-01-11	1,113	1,120	1,100	1,102	537,900	367.33
2011-01-07	1,140	1,141	1,112	1,113	501,300	371
2011-01-06	1,121	1,144	1,118	1,139	278,100	379.67
2011-01-05	1,120	1,125	1,102	1,123	580,500	374.33
2011-01-04	1,099	1,139	1,098	1,120	543,900	373.33

分割・併合履歴： [2020-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31