3626 TIS(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,040	1,045	1,031	1,041	252,000	347
2012-12-27	1,043	1,045	1,024	1,032	232,000	344
2012-12-26	1,034	1,042	1,024	1,041	228,500	347
2012-12-25	1,029	1,031	1,011	1,018	197,100	339.33
2012-12-21	1,029	1,035	1,019	1,026	354,100	342
2012-12-20	1,000	1,033	995	1,028	539,400	342.67
2012-12-19	989	1,002	980	1,000	386,000	333.33
2012-12-18	992	992	980	981	234,400	327
2012-12-17	980	988	977	986	239,400	328.67
2012-12-14	1,002	1,002	976	980	502,100	326.67
2012-12-13	996	1,001	989	1,001	336,200	333.67
2012-12-12	1,005	1,006	983	988	333,100	329.33
2012-12-11	992	995	974	994	251,000	331.33
2012-12-10	1,002	1,003	984	992	206,700	330.67
2012-12-07	1,014	1,014	995	1,001	236,500	333.67
2012-12-06	1,018	1,018	993	1,010	382,800	336.67
2012-12-05	1,020	1,024	992	1,000	509,000	333.33
2012-12-04	1,010	1,035	1,007	1,034	368,400	344.67
2012-12-03	1,017	1,030	1,002	1,003	255,100	334.33
2012-11-30	1,030	1,030	1,008	1,009	348,900	336.33
2012-11-29	1,006	1,023	1,004	1,015	424,500	338.33
2012-11-28	1,010	1,019	997	998	244,200	332.67
2012-11-27	1,001	1,023	1,000	1,014	378,800	338
2012-11-26	1,009	1,009	990	998	417,600	332.67
2012-11-22	1,031	1,032	997	1,002	437,700	334
2012-11-21	1,012	1,036	1,005	1,014	443,600	338
2012-11-20	992	1,006	980	1,003	428,900	334.33
2012-11-19	994	999	986	992	426,300	330.67
2012-11-16	993	1,003	985	996	526,400	332
2012-11-15	1,005	1,020	999	1,017	396,600	339
2012-11-14	1,011	1,017	1,002	1,017	208,300	339
2012-11-13	1,008	1,019	993	1,005	335,100	335
2012-11-12	1,000	1,020	993	994	234,900	331.33
2012-11-09	994	1,017	976	1,012	257,000	337.33
2012-11-08	1,005	1,024	997	1,014	249,300	338
2012-11-07	1,033	1,039	1,005	1,014	215,700	338
2012-11-06	1,028	1,032	1,008	1,022	205,800	340.67
2012-11-05	1,050	1,050	1,025	1,036	254,300	345.33
2012-11-02	1,041	1,050	1,027	1,049	328,500	349.67
2012-11-01	985	1,043	979	1,035	370,300	345
2012-10-31	988	1,048	984	994	922,200	331.33
2012-10-30	962	978	961	968	642,400	322.67
2012-10-29	980	1,052	967	977	1,066,100	325.67
2012-10-26	998	1,018	983	988	363,000	329.33
2012-10-25	997	1,001	981	999	419,000	333
2012-10-24	992	1,012	986	995	274,600	331.67
2012-10-23	1,028	1,028	992	1,001	285,700	333.67
2012-10-22	985	1,022	985	1,019	229,200	339.67
2012-10-19	1,004	1,010	984	1,008	271,900	336
2012-10-18	1,012	1,015	994	1,004	376,700	334.67
2012-10-17	981	1,010	976	1,007	399,000	335.67
2012-10-16	982	982	964	968	385,300	322.67
2012-10-15	983	995	974	983	392,800	327.67
2012-10-12	1,004	1,012	983	984	347,400	328
2012-10-11	988	1,014	988	999	431,800	333
2012-10-10	1,019	1,023	994	1,003	408,900	334.33
2012-10-09	1,039	1,050	1,015	1,035	695,300	345
2012-10-05	1,057	1,077	1,042	1,069	442,700	356.33
2012-10-04	1,024	1,051	1,024	1,048	402,400	349.33
2012-10-03	994	1,030	990	1,013	660,100	337.67
2012-10-02	961	997	960	993	542,800	331
2012-10-01	996	999	951	960	502,200	320
2012-09-28	1,023	1,031	1,006	1,014	436,400	338
2012-09-27	1,013	1,038	1,013	1,031	442,400	343.67
2012-09-26	996	1,016	995	1,010	221,200	336.67
2012-09-25	1,029	1,029	1,004	1,015	377,100	338.33
2012-09-24	1,004	1,043	996	1,032	521,700	344
2012-09-21	996	1,023	994	1,009	307,900	336.33
2012-09-20	997	1,006	991	992	292,000	330.67
2012-09-19	1,010	1,019	1,001	1,013	269,300	337.67
2012-09-18	999	1,010	997	1,009	246,800	336.33
2012-09-14	1,005	1,036	992	1,010	608,500	336.67
2012-09-13	967	999	964	999	335,400	333
2012-09-12	946	972	946	968	179,200	322.67
2012-09-11	964	964	946	953	359,600	317.67
2012-09-10	969	981	964	971	187,000	323.67
2012-09-07	986	986	967	983	232,200	327.67
2012-09-06	980	989	966	971	200,100	323.67
2012-09-05	990	994	978	986	266,000	328.67
2012-09-04	991	994	973	982	273,600	327.33
2012-09-03	974	1,001	970	986	261,500	328.67
2012-08-31	1,004	1,006	989	989	256,100	329.67
2012-08-30	1,013	1,016	990	1,013	405,400	337.67
2012-08-29	998	1,020	986	1,018	442,400	339.33
2012-08-28	974	999	973	989	483,700	329.67
2012-08-27	963	976	961	969	223,500	323
2012-08-24	962	966	946	962	260,100	320.67
2012-08-23	970	976	959	972	160,500	324
2012-08-22	979	982	967	976	125,800	325.33
2012-08-21	975	985	962	980	148,300	326.67
2012-08-20	973	982	966	972	147,100	324
2012-08-17	967	973	956	968	151,900	322.67
2012-08-16	964	971	949	956	155,500	318.67
2012-08-15	969	976	950	962	150,100	320.67
2012-08-14	952	970	946	968	220,800	322.67
2012-08-13	950	953	939	948	142,100	316
2012-08-10	966	969	949	955	168,600	318.33
2012-08-09	970	976	955	966	175,300	322
2012-08-08	978	987	950	961	253,200	320.33
2012-08-07	960	963	945	953	214,600	317.67
2012-08-06	960	980	951	971	216,300	323.67
2012-08-03	963	980	951	960	318,400	320
2012-08-02	967	995	956	962	715,500	320.67
2012-08-01	963	963	915	963	1,763,500	321
2012-07-31	843	845	808	813	381,700	271
2012-07-30	842	853	833	842	196,900	280.67
2012-07-27	841	861	826	841	360,800	280.33
2012-07-26	814	827	798	827	196,600	275.67
2012-07-25	809	826	800	818	183,200	272.67
2012-07-24	818	826	808	818	221,400	272.67
2012-07-23	827	842	818	818	191,400	272.67
2012-07-20	849	858	838	842	214,700	280.67
2012-07-19	865	877	853	855	174,200	285
2012-07-18	866	875	854	857	293,700	285.67
2012-07-17	880	884	860	860	286,000	286.67
2012-07-13	910	910	889	892	412,700	297.33
2012-07-12	906	914	900	903	279,300	301
2012-07-11	887	908	885	901	197,500	300.33
2012-07-10	914	922	893	893	325,300	297.67
2012-07-09	913	929	912	920	102,000	306.67
2012-07-06	925	937	918	923	205,100	307.67
2012-07-05	919	940	914	931	218,900	310.33
2012-07-04	963	972	924	934	417,200	311.33
2012-07-03	950	966	947	963	140,600	321
2012-07-02	957	957	932	945	143,700	315
2012-06-29	933	953	908	948	336,300	316
2012-06-28	932	939	916	934	201,100	311.33
2012-06-27	890	922	886	921	207,100	307
2012-06-26	909	921	879	884	405,200	294.67
2012-06-25	924	930	915	919	138,300	306.33
2012-06-22	930	935	917	923	189,200	307.67
2012-06-21	935	947	923	934	208,700	311.33
2012-06-20	921	938	914	937	230,300	312.33
2012-06-19	899	931	895	916	320,200	305.33
2012-06-18	889	896	883	895	155,900	298.33
2012-06-15	887	894	882	883	211,400	294.33
2012-06-14	882	891	873	884	253,100	294.67
2012-06-13	885	899	879	882	327,900	294
2012-06-12	880	894	871	882	309,400	294
2012-06-11	886	894	873	890	204,900	296.67
2012-06-08	905	906	864	875	344,300	291.67
2012-06-07	899	907	886	903	244,400	301
2012-06-06	869	903	869	903	612,700	301
2012-06-05	852	871	836	868	311,300	289.33
2012-06-04	844	856	839	852	233,500	284
2012-06-01	859	888	859	864	248,800	288
2012-05-31	875	887	870	874	339,900	291.33
2012-05-30	903	910	885	890	299,100	296.67
2012-05-29	896	910	880	904	313,700	301.33
2012-05-28	925	930	903	908	143,000	302.67
2012-05-25	921	933	914	924	208,900	308
2012-05-24	908	934	908	925	292,500	308.33
2012-05-23	942	950	916	923	358,000	307.67
2012-05-22	952	964	944	948	357,900	316
2012-05-21	955	962	945	951	340,700	317
2012-05-18	978	978	949	952	502,200	317.33
2012-05-17	994	1,001	976	996	498,800	332
2012-05-16	1,009	1,016	992	999	514,100	333
2012-05-15	1,035	1,035	995	1,002	556,800	334
2012-05-14	1,081	1,087	1,013	1,017	593,100	339
2012-05-11	1,039	1,074	1,009	1,030	663,600	343.33
2012-05-10	993	1,021	988	1,014	280,100	338
2012-05-09	1,021	1,022	998	1,004	347,000	334.67
2012-05-08	1,029	1,047	1,029	1,039	316,600	346.33
2012-05-07	1,014	1,028	1,008	1,022	296,300	340.67
2012-05-02	1,053	1,054	1,037	1,048	229,600	349.33
2012-05-01	1,018	1,041	1,017	1,036	289,900	345.33
2012-04-27	1,050	1,050	1,026	1,028	401,400	342.67
2012-04-26	1,050	1,065	1,048	1,057	296,600	352.33
2012-04-25	1,055	1,070	1,040	1,045	313,600	348.33
2012-04-24	1,064	1,064	1,032	1,049	434,000	349.67
2012-04-23	1,090	1,090	1,053	1,065	347,600	355
2012-04-20	1,083	1,100	1,075	1,098	723,200	366
2012-04-19	1,062	1,081	1,059	1,079	446,400	359.67
2012-04-18	1,046	1,055	1,033	1,051	463,900	350.33
2012-04-17	1,036	1,068	1,033	1,046	804,500	348.67
2012-04-16	1,030	1,031	1,005	1,006	488,800	335.33
2012-04-13	1,035	1,046	1,023	1,042	670,600	347.33
2012-04-12	1,007	1,024	1,003	1,020	664,800	340
2012-04-11	999	1,007	986	992	655,700	330.67
2012-04-10	1,020	1,021	995	998	593,700	332.67
2012-04-09	988	1,022	988	1,015	658,500	338.33
2012-04-06	979	996	963	992	546,100	330.67
2012-04-05	956	987	955	982	855,300	327.33
2012-04-04	949	961	945	955	413,900	318.33
2012-04-03	936	946	925	942	265,400	314
2012-04-02	979	979	942	947	359,700	315.67
2012-03-30	960	978	954	968	353,200	322.67
2012-03-29	934	965	934	960	325,400	320
2012-03-28	921	941	921	932	320,100	310.67
2012-03-27	948	958	936	946	255,500	315.33
2012-03-26	961	961	929	933	283,300	311
2012-03-23	946	970	946	965	327,100	321.67
2012-03-22	958	964	948	957	264,200	319
2012-03-21	957	975	957	963	220,600	321
2012-03-19	963	971	960	964	145,200	321.33
2012-03-16	967	973	959	962	196,300	320.67
2012-03-15	963	973	959	965	204,800	321.67
2012-03-14	970	977	953	957	184,200	319
2012-03-13	948	965	948	955	187,400	318.33
2012-03-12	964	965	952	952	197,300	317.33
2012-03-09	960	973	951	951	456,700	317
2012-03-08	954	957	943	956	205,400	318.67
2012-03-07	939	956	939	955	249,700	318.33
2012-03-06	950	959	941	952	242,200	317.33
2012-03-05	944	957	940	952	297,200	317.33
2012-03-02	942	947	934	944	245,100	314.67
2012-03-01	927	934	912	930	359,400	310
2012-02-29	941	944	916	920	395,400	306.67
2012-02-28	933	940	920	938	275,300	312.67
2012-02-27	940	940	930	937	197,000	312.33
2012-02-24	928	935	924	930	180,700	310
2012-02-23	925	933	918	929	195,800	309.67
2012-02-22	921	936	915	931	252,200	310.33
2012-02-21	905	919	905	915	163,100	305
2012-02-20	925	929	905	907	230,500	302.33
2012-02-17	939	942	920	923	233,000	307.67
2012-02-16	928	940	922	932	177,500	310.67
2012-02-15	945	946	923	934	261,200	311.33
2012-02-14	932	946	924	944	171,200	314.67
2012-02-13	930	947	928	938	200,900	312.67
2012-02-10	938	938	921	926	185,700	308.67
2012-02-09	930	941	926	937	177,000	312.33
2012-02-08	938	941	924	932	295,100	310.67
2012-02-07	940	950	932	944	464,500	314.67
2012-02-06	933	945	905	914	367,800	304.67
2012-02-03	973	973	931	933	369,600	311
2012-02-02	959	971	947	966	298,100	322
2012-02-01	930	958	930	950	332,300	316.67
2012-01-31	923	943	915	936	365,900	312
2012-01-30	918	926	914	920	122,600	306.67
2012-01-27	921	922	914	917	165,500	305.67
2012-01-26	919	926	911	924	167,200	308
2012-01-25	905	921	900	918	286,700	306
2012-01-24	904	906	898	903	226,600	301
2012-01-23	892	904	890	900	278,500	300
2012-01-20	890	898	887	893	247,000	297.67
2012-01-19	885	900	885	893	353,700	297.67
2012-01-18	865	879	865	868	240,400	289.33
2012-01-17	856	865	849	864	287,300	288
2012-01-16	863	866	848	864	271,300	288
2012-01-13	872	875	856	873	479,300	291
2012-01-12	885	902	872	878	359,500	292.67
2012-01-11	900	907	880	882	419,000	294
2012-01-10	920	932	905	905	233,900	301.67
2012-01-06	926	926	901	915	293,000	305
2012-01-05	933	937	921	922	196,700	307.33
2012-01-04	926	932	921	931	242,300	310.33

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