3626 TIS(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,126	2,131	2,096	2,114	486,900	2,114
2020-12-29	2,079	2,128	2,077	2,128	525,700	2,128
2020-12-28	2,103	2,118	2,074	2,084	483,100	2,084
2020-12-25	2,074	2,093	2,063	2,076	288,400	2,076
2020-12-24	2,061	2,081	2,053	2,064	383,200	2,064
2020-12-23	2,034	2,083	2,029	2,073	631,300	2,073
2020-12-22	2,024	2,036	2,001	2,011	450,800	2,011
2020-12-21	2,039	2,055	2,027	2,044	441,100	2,044
2020-12-18	2,018	2,051	2,012	2,023	1,164,900	2,023
2020-12-17	2,038	2,068	2,018	2,064	440,500	2,064
2020-12-16	2,059	2,066	2,034	2,039	376,700	2,039
2020-12-15	2,073	2,088	2,048	2,067	583,000	2,067
2020-12-14	2,072	2,095	2,062	2,063	436,100	2,063
2020-12-11	2,079	2,083	2,041	2,060	572,200	2,060
2020-12-10	2,074	2,087	2,067	2,071	760,500	2,071
2020-12-09	2,057	2,077	2,047	2,065	572,200	2,065
2020-12-08	2,013	2,069	2,005	2,049	701,700	2,049
2020-12-07	2,026	2,038	1,990	1,998	613,100	1,998
2020-12-04	1,996	2,033	1,989	2,018	638,500	2,018
2020-12-03	2,015	2,026	1,972	2,006	1,290,600	2,006
2020-12-02	2,084	2,095	2,022	2,028	1,119,000	2,028
2020-12-01	2,060	2,101	2,060	2,087	790,500	2,087
2020-11-30	2,146	2,153	2,068	2,078	1,281,400	2,078
2020-11-27	2,099	2,150	2,095	2,143	1,220,600	2,143
2020-11-26	2,070	2,098	2,066	2,091	1,163,600	2,091
2020-11-25	2,088	2,117	2,074	2,077	760,200	2,077
2020-11-24	2,060	2,090	2,057	2,077	1,109,700	2,077
2020-11-20	2,010	2,041	2,004	2,016	793,100	2,016
2020-11-19	2,010	2,061	1,991	2,059	832,700	2,059
2020-11-18	1,999	2,030	1,996	2,024	681,700	2,024
2020-11-17	2,051	2,053	1,986	1,995	828,800	1,995
2020-11-16	2,070	2,078	2,045	2,056	650,700	2,056
2020-11-13	2,121	2,121	2,046	2,067	588,300	2,067
2020-11-12	2,120	2,154	2,113	2,135	643,000	2,135
2020-11-11	2,191	2,213	2,120	2,140	1,180,000	2,140
2020-11-10	2,181	2,218	2,177	2,213	1,184,500	2,213
2020-11-09	2,170	2,223	2,153	2,218	762,800	2,218
2020-11-06	2,158	2,167	2,129	2,159	666,500	2,159
2020-11-05	2,099	2,164	2,090	2,159	635,600	2,159
2020-11-04	2,024	2,087	2,008	2,087	997,100	2,087
2020-11-02	2,010	2,030	1,998	2,003	505,300	2,003
2020-10-30	2,043	2,044	1,992	2,001	613,500	2,001
2020-10-29	2,027	2,057	2,022	2,052	393,100	2,052
2020-10-28	2,053	2,055	2,031	2,045	511,100	2,045
2020-10-27	2,062	2,075	2,019	2,075	553,300	2,075
2020-10-26	2,114	2,124	2,084	2,087	380,300	2,087
2020-10-23	2,142	2,145	2,091	2,115	494,900	2,115
2020-10-22	2,226	2,226	2,148	2,149	584,200	2,149
2020-10-21	2,207	2,238	2,191	2,226	744,200	2,226
2020-10-20	2,239	2,251	2,216	2,218	480,400	2,218
2020-10-19	2,238	2,259	2,226	2,248	441,500	2,248
2020-10-16	2,239	2,258	2,226	2,232	538,700	2,232
2020-10-15	2,254	2,256	2,223	2,240	513,900	2,240
2020-10-14	2,286	2,313	2,273	2,278	537,800	2,278
2020-10-13	2,277	2,288	2,260	2,278	616,000	2,278
2020-10-12	2,281	2,288	2,237	2,261	453,500	2,261
2020-10-09	2,270	2,314	2,268	2,300	766,900	2,300
2020-10-08	2,242	2,276	2,232	2,251	577,700	2,251
2020-10-07	2,230	2,250	2,222	2,224	334,300	2,224
2020-10-06	2,236	2,243	2,217	2,231	497,300	2,231
2020-10-05	2,191	2,235	2,184	2,230	689,000	2,230
2020-10-02	2,242	2,252	2,177	2,194	668,100	2,194
2020-09-30	2,250	2,264	2,224	2,228	770,100	2,228
2020-09-29	2,250	2,283	2,225	2,271	704,900	2,271
2020-09-28	2,219	2,238	2,184	2,220	689,600	2,220
2020-09-25	2,200	2,212	2,171	2,188	666,100	2,188
2020-09-24	2,219	2,241	2,193	2,207	564,000	2,207
2020-09-23	2,235	2,252	2,225	2,239	889,100	2,239
2020-09-18	2,137	2,209	2,132	2,200	1,704,600	2,200
2020-09-17	2,095	2,128	2,083	2,128	879,300	2,128
2020-09-16	2,055	2,091	2,055	2,085	954,400	2,085
2020-09-15	2,057	2,074	2,041	2,060	1,023,100	2,060
2020-09-14	2,058	2,069	2,033	2,066	556,000	2,066
2020-09-11	2,077	2,087	2,056	2,078	672,400	2,078
2020-09-10	2,095	2,098	2,053	2,068	474,400	2,068
2020-09-09	2,050	2,077	2,047	2,075	1,139,300	2,075
2020-09-08	2,073	2,091	2,055	2,091	970,700	2,091
2020-09-07	2,091	2,095	2,061	2,062	729,500	2,062
2020-09-04	2,122	2,125	2,093	2,104	681,400	2,104
2020-09-03	2,177	2,177	2,133	2,155	704,900	2,155
2020-09-02	2,125	2,162	2,118	2,155	560,800	2,155
2020-09-01	2,116	2,139	2,095	2,133	524,700	2,133
2020-08-31	2,160	2,164	2,117	2,120	897,700	2,120
2020-08-28	2,171	2,189	2,086	2,124	1,076,400	2,124
2020-08-27	2,149	2,184	2,149	2,172	746,400	2,172
2020-08-26	2,208	2,208	2,175	2,186	1,087,100	2,186
2020-08-25	2,233	2,239	2,213	2,223	795,000	2,223
2020-08-24	2,221	2,238	2,212	2,228	428,800	2,228
2020-08-21	2,222	2,250	2,215	2,225	703,000	2,225
2020-08-20	2,201	2,234	2,198	2,210	981,300	2,210
2020-08-19	2,174	2,206	2,162	2,206	1,099,900	2,206
2020-08-18	2,192	2,204	2,172	2,180	638,500	2,180
2020-08-17	2,203	2,218	2,197	2,207	646,800	2,207
2020-08-14	2,216	2,238	2,212	2,218	728,100	2,218
2020-08-13	2,204	2,224	2,170	2,201	1,751,600	2,201
2020-08-12	2,168	2,183	2,137	2,162	1,698,500	2,162
2020-08-11	2,195	2,197	2,116	2,180	1,426,400	2,180
2020-08-07	2,232	2,242	2,136	2,183	3,007,800	2,183
2020-08-06	2,351	2,382	2,335	2,382	808,000	2,382
2020-08-05	2,324	2,356	2,319	2,354	741,400	2,354
2020-08-04	2,332	2,363	2,329	2,338	655,500	2,338
2020-08-03	2,305	2,317	2,276	2,311	579,500	2,311
2020-07-31	2,320	2,329	2,270	2,272	1,008,100	2,272
2020-07-30	2,335	2,353	2,309	2,320	696,000	2,320
2020-07-29	2,296	2,335	2,296	2,329	912,400	2,329
2020-07-28	2,290	2,331	2,279	2,302	743,000	2,302
2020-07-27	2,267	2,283	2,247	2,273	624,600	2,273
2020-07-22	2,249	2,280	2,240	2,275	653,600	2,275
2020-07-21	2,273	2,283	2,259	2,274	682,100	2,274
2020-07-20	2,230	2,266	2,224	2,251	545,500	2,251
2020-07-17	2,191	2,223	2,189	2,210	626,400	2,210
2020-07-16	2,224	2,230	2,180	2,181	1,133,400	2,181
2020-07-15	2,263	2,265	2,230	2,252	664,100	2,252
2020-07-14	2,246	2,264	2,223	2,259	649,000	2,259
2020-07-13	2,269	2,286	2,244	2,274	673,000	2,274
2020-07-10	2,276	2,280	2,249	2,250	690,700	2,250
2020-07-09	2,286	2,299	2,242	2,282	809,800	2,282
2020-07-08	2,272	2,289	2,253	2,258	661,200	2,258
2020-07-07	2,265	2,283	2,236	2,274	807,000	2,274
2020-07-06	2,290	2,327	2,286	2,301	683,600	2,301
2020-07-03	2,229	2,286	2,222	2,280	961,800	2,280
2020-07-02	2,242	2,250	2,190	2,208	855,800	2,208
2020-07-01	2,324	2,338	2,226	2,241	934,700	2,241
2020-06-30	2,286	2,289	2,241	2,274	869,600	2,274
2020-06-29	2,282	2,285	2,238	2,250	806,900	2,250
2020-06-26	2,280	2,317	2,256	2,305	837,100	2,305
2020-06-25	2,250	2,282	2,238	2,265	837,200	2,265
2020-06-24	2,242	2,260	2,223	2,257	1,068,300	2,257
2020-06-23	2,260	2,262	2,208	2,240	780,200	2,240
2020-06-22	2,217	2,230	2,183	2,217	599,500	2,217
2020-06-19	2,220	2,227	2,175	2,227	1,311,600	2,227
2020-06-18	2,203	2,227	2,168	2,204	1,330,700	2,204
2020-06-17	2,213	2,236	2,208	2,222	982,300	2,222
2020-06-16	2,226	2,260	2,213	2,236	1,144,200	2,236
2020-06-15	2,196	2,212	2,154	2,157	872,400	2,157
2020-06-12	2,212	2,228	2,177	2,216	1,161,000	2,216
2020-06-11	2,278	2,318	2,257	2,261	1,192,800	2,261
2020-06-10	2,239	2,279	2,222	2,259	1,098,100	2,259
2020-06-09	2,219	2,251	2,192	2,245	1,849,000	2,245
2020-06-08	2,273	2,273	2,219	2,247	1,430,200	2,247
2020-06-05	2,270	2,286	2,237	2,275	1,499,200	2,275
2020-06-04	2,308	2,327	2,269	2,297	1,717,800	2,297
2020-06-03	2,378	2,384	2,284	2,316	1,692,700	2,316
2020-06-02	2,333	2,353	2,292	2,353	1,870,900	2,353
2020-06-01	2,298	2,345	2,286	2,342	1,961,600	2,342
2020-05-29	2,250	2,302	2,238	2,297	14,957,900	2,297
2020-05-28	2,220	2,231	2,160	2,230	2,435,300	2,230
2020-05-27	2,291	2,293	2,208	2,220	2,938,300	2,220
2020-05-26	2,281	2,310	2,265	2,303	1,335,700	2,303
2020-05-25	2,219	2,276	2,215	2,266	1,152,500	2,266
2020-05-22	2,239	2,269	2,197	2,206	1,625,400	2,206
2020-05-21	2,260	2,260	2,190	2,209	2,291,100	2,209
2020-05-20	2,262	2,310	2,254	2,269	1,722,600	2,269
2020-05-19	2,250	2,307	2,229	2,286	2,116,100	2,286
2020-05-18	2,250	2,279	2,220	2,242	1,810,100	2,242
2020-05-15	2,180	2,215	2,150	2,200	1,558,100	2,200
2020-05-14	2,169	2,181	2,143	2,169	1,192,600	2,169
2020-05-13	2,092	2,220	2,050	2,171	2,428,300	2,171
2020-05-12	2,142	2,162	2,111	2,139	1,471,200	2,139
2020-05-11	2,094	2,136	2,075	2,123	1,111,200	2,123
2020-05-08	2,065	2,099	2,050	2,082	1,085,300	2,082
2020-05-07	2,029	2,054	2,007	2,036	1,441,900	2,036
2020-05-01	2,037	2,065	2,010	2,022	966,400	2,022
2020-04-30	2,083	2,083	2,031	2,074	1,441,600	2,074
2020-04-28	1,989	2,049	1,968	2,037	975,200	2,037
2020-04-27	1,996	2,033	1,971	2,011	851,700	2,011
2020-04-24	1,905	1,968	1,891	1,960	1,028,700	1,960
2020-04-23	1,937	1,946	1,880	1,897	1,026,800	1,897
2020-04-22	1,930	1,937	1,885	1,932	886,000	1,932
2020-04-21	2,043	2,050	1,966	1,971	1,365,700	1,971
2020-04-20	1,979	2,058	1,954	2,052	1,435,700	2,052
2020-04-17	2,087	2,110	2,056	2,086	952,600	2,086
2020-04-16	2,019	2,077	1,981	2,058	968,800	2,058
2020-04-15	2,024	2,085	2,007	2,057	1,230,800	2,057
2020-04-14	1,978	2,030	1,961	2,024	1,155,300	2,024
2020-04-13	1,976	2,019	1,972	1,976	1,015,800	1,976
2020-04-10	1,954	1,966	1,903	1,960	836,200	1,960
2020-04-09	1,909	1,956	1,890	1,946	1,252,200	1,946
2020-04-08	1,916	1,934	1,836	1,888	1,634,200	1,888
2020-04-07	1,880	1,947	1,865	1,915	1,342,800	1,915
2020-04-06	1,732	1,850	1,731	1,840	1,163,000	1,840
2020-04-03	1,775	1,801	1,723	1,756	1,097,100	1,756
2020-04-02	1,775	1,866	1,775	1,797	1,109,100	1,797
2020-04-01	1,799	1,866	1,789	1,803	1,525,600	1,803
2020-03-31	1,840	1,847	1,770	1,787	1,241,200	1,787
2020-03-30	1,817	1,847	1,742	1,821	1,436,700	1,821
2020-03-27	5,220	5,540	5,130	5,500	589,600	1,833.33
2020-03-26	5,100	5,170	4,970	5,030	526,200	1,676.67
2020-03-25	5,390	5,390	5,080	5,270	774,900	1,756.67
2020-03-24	4,450	4,835	4,450	4,725	859,500	1,575
2020-03-23	4,135	4,385	4,045	4,340	991,800	1,446.67
2020-03-19	4,485	4,485	4,145	4,265	1,374,800	1,421.67
2020-03-18	4,810	4,820	4,385	4,415	1,123,600	1,471.67
2020-03-17	4,795	4,820	4,505	4,720	881,700	1,573.33
2020-03-16	5,110	5,240	4,835	4,865	506,300	1,621.67
2020-03-13	5,050	5,190	4,865	5,100	714,300	1,700
2020-03-12	5,710	5,730	5,470	5,550	519,700	1,850
2020-03-11	5,980	5,980	5,780	5,840	601,800	1,946.67
2020-03-10	5,960	6,010	5,770	5,970	716,300	1,990
2020-03-09	6,310	6,330	6,080	6,150	496,300	2,050
2020-03-06	6,460	6,510	6,430	6,510	397,300	2,170
2020-03-05	6,500	6,570	6,450	6,530	407,400	2,176.67
2020-03-04	6,370	6,480	6,350	6,400	428,600	2,133.33
2020-03-03	6,550	6,560	6,410	6,420	531,800	2,140
2020-03-02	6,290	6,450	6,260	6,370	432,200	2,123.33
2020-02-28	6,600	6,620	6,350	6,390	484,500	2,130
2020-02-27	6,860	6,870	6,620	6,700	348,200	2,233.33
2020-02-26	6,860	6,890	6,760	6,840	415,600	2,280
2020-02-25	7,010	7,040	6,950	6,980	404,900	2,326.67
2020-02-21	7,130	7,210	7,120	7,130	296,400	2,376.67
2020-02-20	7,100	7,180	7,060	7,120	402,900	2,373.33
2020-02-19	7,100	7,170	7,070	7,110	399,200	2,370
2020-02-18	7,060	7,120	7,040	7,060	242,600	2,353.33
2020-02-17	7,010	7,080	6,940	7,080	228,700	2,360
2020-02-14	7,090	7,160	7,050	7,050	341,500	2,350
2020-02-13	7,150	7,180	7,060	7,120	288,300	2,373.33
2020-02-12	7,200	7,230	7,140	7,150	508,500	2,383.33
2020-02-10	7,110	7,280	7,110	7,140	470,500	2,380
2020-02-07	7,250	7,320	7,030	7,090	964,100	2,363.33
2020-02-06	6,840	6,910	6,720	6,890	508,700	2,296.67
2020-02-05	6,800	6,920	6,800	6,910	465,800	2,303.33
2020-02-04	6,650	6,790	6,630	6,790	399,500	2,263.33
2020-02-03	6,490	6,650	6,480	6,620	263,300	2,206.67
2020-01-31	6,560	6,640	6,550	6,590	283,300	2,196.67
2020-01-30	6,520	6,530	6,430	6,510	304,300	2,170
2020-01-29	6,580	6,600	6,500	6,550	303,000	2,183.33
2020-01-28	6,600	6,660	6,580	6,600	340,600	2,200
2020-01-27	6,570	6,680	6,530	6,640	272,500	2,213.33
2020-01-24	6,670	6,710	6,620	6,630	326,300	2,210
2020-01-23	6,590	6,650	6,540	6,630	274,200	2,210
2020-01-22	6,640	6,700	6,630	6,680	266,700	2,226.67
2020-01-21	6,700	6,710	6,660	6,680	128,700	2,226.67
2020-01-20	6,660	6,700	6,620	6,690	210,100	2,230
2020-01-17	6,720	6,750	6,610	6,640	235,700	2,213.33
2020-01-16	6,640	6,700	6,600	6,660	245,100	2,220
2020-01-15	6,610	6,670	6,560	6,660	251,000	2,220
2020-01-14	6,660	6,670	6,560	6,660	297,900	2,220
2020-01-10	6,700	6,750	6,630	6,710	298,000	2,236.67
2020-01-09	6,620	6,700	6,590	6,700	175,600	2,233.33
2020-01-08	6,480	6,600	6,430	6,560	257,300	2,186.67
2020-01-07	6,460	6,570	6,450	6,540	231,700	2,180
2020-01-06	6,390	6,490	6,380	6,430	204,000	2,143.33

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