3608 (株)TSIホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	364	387	364	380	108,000	380
2011-12-29	363	367	357	360	36,600	360
2011-12-28	362	370	359	361	62,900	361
2011-12-27	366	374	366	369	57,100	369
2011-12-26	358	369	351	369	75,900	369
2011-12-22	355	356	347	350	147,400	350
2011-12-21	354	358	343	354	193,300	354
2011-12-20	352	356	352	353	83,500	353
2011-12-19	369	369	356	359	175,800	359
2011-12-16	370	373	367	368	103,000	368
2011-12-15	372	375	370	370	78,500	370
2011-12-14	373	378	373	375	101,400	375
2011-12-13	376	381	373	379	64,000	379
2011-12-12	382	392	380	382	146,400	382
2011-12-09	372	381	370	381	279,800	381
2011-12-08	390	390	385	388	46,900	388
2011-12-07	394	397	385	392	120,700	392
2011-12-06	401	406	394	394	51,900	394
2011-12-05	415	415	401	404	53,700	404
2011-12-02	413	417	403	406	62,700	406
2011-12-01	421	427	401	413	62,600	413
2011-11-30	422	427	414	419	52,500	419
2011-11-29	412	430	408	430	61,900	430
2011-11-28	426	428	412	412	71,400	412
2011-11-25	399	415	392	406	90,500	406
2011-11-24	404	422	397	398	85,800	398
2011-11-22	406	441	406	420	153,300	420
2011-11-21	400	416	400	414	63,000	414
2011-11-18	394	409	393	404	78,700	404
2011-11-17	395	398	387	393	67,700	393
2011-11-16	393	398	388	395	48,700	395
2011-11-15	396	402	391	393	28,400	393
2011-11-14	402	404	398	404	16,600	404
2011-11-11	407	411	400	405	115,400	405
2011-11-10	395	405	388	399	106,500	399
2011-11-09	391	417	387	415	99,600	415
2011-11-08	392	397	383	383	41,600	383
2011-11-07	388	398	384	398	53,700	398
2011-11-04	396	402	386	391	92,200	391
2011-11-02	380	391	380	389	112,000	389
2011-11-01	392	397	372	392	142,300	392
2011-10-31	416	422	405	405	57,800	405
2011-10-28	409	421	406	419	71,900	419
2011-10-27	389	401	389	401	52,800	401
2011-10-26	393	395	385	391	46,600	391
2011-10-25	400	403	388	388	55,900	388
2011-10-24	392	400	390	395	96,800	395
2011-10-21	396	399	389	396	34,300	396
2011-10-20	391	400	388	400	79,100	400
2011-10-19	396	399	391	395	55,400	395
2011-10-18	390	394	388	391	51,300	391
2011-10-17	400	410	393	396	164,700	396
2011-10-14	409	418	409	413	57,400	413
2011-10-13	419	420	411	414	72,200	414
2011-10-12	407	419	407	416	100,400	416
2011-10-11	408	414	407	413	106,200	413
2011-10-07	407	412	406	407	113,200	407
2011-10-06	400	412	400	407	128,800	407
2011-10-05	409	411	401	402	111,600	402
2011-10-04	412	415	403	410	121,400	410
2011-10-03	430	430	419	420	194,300	420
2011-09-30	468	468	441	448	122,800	448
2011-09-29	482	483	451	464	198,700	464
2011-09-28	454	490	445	490	173,800	490
2011-09-27	448	454	435	454	122,000	454
2011-09-26	446	457	441	448	100,900	448
2011-09-22	440	450	430	446	95,100	446
2011-09-21	450	450	438	439	51,200	439
2011-09-20	441	445	436	444	28,800	444
2011-09-16	445	455	444	444	101,400	444
2011-09-15	445	452	440	445	98,200	445
2011-09-14	448	450	440	442	98,200	442
2011-09-13	443	450	440	444	121,900	444
2011-09-12	445	449	440	449	66,300	449
2011-09-09	459	466	452	453	164,400	453
2011-09-08	464	467	460	464	60,400	464
2011-09-07	464	470	460	465	76,700	465
2011-09-06	463	470	462	467	73,000	467
2011-09-05	485	485	470	471	34,000	471
2011-09-02	471	490	465	490	57,200	490
2011-09-01	491	491	473	476	69,200	476
2011-08-31	492	499	476	486	48,200	486
2011-08-30	500	500	491	498	43,500	498
2011-08-29	480	493	480	493	24,700	493
2011-08-26	483	486	475	484	47,700	484
2011-08-25	484	491	475	475	52,400	475
2011-08-24	495	495	482	491	48,400	491
2011-08-23	470	498	470	495	68,000	495
2011-08-22	464	484	464	473	42,800	473
2011-08-19	470	494	469	472	61,700	472
2011-08-18	501	501	475	484	65,800	484
2011-08-17	502	505	497	503	22,500	503
2011-08-16	501	507	480	507	51,900	507
2011-08-15	494	512	491	493	44,600	493
2011-08-12	503	504	481	504	54,200	504
2011-08-11	474	495	470	495	76,200	495
2011-08-10	488	491	474	482	52,300	482
2011-08-09	463	484	454	480	95,400	480
2011-08-08	485	492	477	477	48,800	477
2011-08-05	486	494	481	493	65,600	493
2011-08-04	511	517	502	505	56,200	505
2011-08-03	527	527	516	516	81,200	516
2011-08-02	532	534	522	527	64,200	527
2011-08-01	520	539	520	529	77,100	529
2011-07-29	550	550	530	530	92,900	530
2011-07-28	568	568	545	559	85,200	559
2011-07-27	573	575	554	565	66,900	565
2011-07-26	580	584	574	578	78,100	578
2011-07-25	582	582	574	575	56,300	575
2011-07-22	589	590	570	580	111,000	580
2011-07-21	558	590	550	585	129,400	585
2011-07-20	556	559	551	554	77,900	554
2011-07-19	551	551	531	543	138,800	543
2011-07-15	530	541	530	534	50,300	534
2011-07-14	533	548	530	530	55,500	530
2011-07-13	543	554	540	541	58,100	541
2011-07-12	544	548	540	544	49,300	544
2011-07-11	550	559	547	556	45,900	556
2011-07-08	563	564	552	552	55,500	552
2011-07-07	562	566	557	566	76,500	566
2011-07-06	557	568	553	568	128,100	568
2011-07-05	566	570	558	562	96,600	562
2011-07-04	566	571	561	566	99,600	566
2011-07-01	567	571	552	552	115,500	552
2011-06-30	572	572	555	572	138,000	572
2011-06-29	568	573	559	572	131,800	572
2011-06-28	546	580	546	568	114,900	568
2011-06-27	585	585	537	556	190,800	556
2011-06-24	557	590	550	575	397,400	575
2011-06-23	518	565	510	552	288,600	552
2011-06-22	476	528	476	528	188,700	528
2011-06-21	485	489	470	481	106,300	481
2011-06-20	452	477	452	473	94,600	473
2011-06-17	478	478	453	453	134,000	453
2011-06-16	469	478	469	475	63,400	475
2011-06-15	467	480	465	474	72,900	474
2011-06-14	465	483	456	475	106,100	475
2011-06-13	495	501	481	487	90,200	487
2011-06-10	525	530	509	513	167,500	513
2011-06-09	524	533	517	526	36,100	526
2011-06-08	545	545	526	528	100,100	528
2011-06-07	542	546	515	534	90,500	534
2011-06-06	534	555	532	551	105,800	551
2011-06-03	595	595	550	550	117,900	550
2011-06-02	587	598	575	595	199,100	595
2011-06-01	580	595	572	578	54,300	578

分割・併合履歴：なし

3608 (株)TSIホールディングス の時系列データ [2011年度]

3608 (株)TSIホールディングスの時系列データ [2011年度]