3608 (株)TSIホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	505	506	495	498	104,700	498
2012-12-27	510	510	501	506	196,200	506
2012-12-26	494	512	492	509	291,100	509
2012-12-25	499	501	482	482	158,100	482
2012-12-21	490	503	488	498	242,600	498
2012-12-20	476	493	476	486	194,900	486
2012-12-19	483	488	471	483	223,500	483
2012-12-18	465	487	465	471	166,900	471
2012-12-17	471	474	457	459	160,000	459
2012-12-14	455	472	455	463	294,200	463
2012-12-13	466	467	456	456	127,800	456
2012-12-12	464	469	458	459	109,600	459
2012-12-11	461	465	460	463	76,000	463
2012-12-10	481	481	461	462	106,400	462
2012-12-07	465	480	465	476	123,700	476
2012-12-06	462	467	460	465	193,600	465
2012-12-05	464	473	457	459	148,800	459
2012-12-04	461	464	450	464	400,600	464
2012-12-03	486	486	460	463	254,600	463
2012-11-30	485	492	479	482	236,900	482
2012-11-29	484	496	484	492	253,800	492
2012-11-28	487	487	475	480	214,700	480
2012-11-27	480	493	478	490	259,400	490
2012-11-26	489	496	484	486	232,800	486
2012-11-22	488	488	477	484	247,300	484
2012-11-21	485	485	479	483	88,500	483
2012-11-20	485	486	476	479	175,000	479
2012-11-19	484	488	480	485	283,100	485
2012-11-16	444	490	444	476	656,700	476
2012-11-15	443	443	429	433	425,400	433
2012-11-14	459	461	444	444	213,500	444
2012-11-13	465	469	456	460	167,000	460
2012-11-12	460	484	457	468	117,900	468
2012-11-09	463	466	460	460	93,000	460
2012-11-08	478	479	467	468	99,900	468
2012-11-07	496	498	479	480	111,600	480
2012-11-06	490	491	484	488	60,900	488
2012-11-05	497	497	492	496	112,800	496
2012-11-02	488	499	487	497	250,700	497
2012-11-01	487	490	480	483	256,100	483
2012-10-31	461	492	461	487	589,400	487
2012-10-30	483	486	450	452	780,100	452
2012-10-29	490	498	480	482	426,200	482
2012-10-26	505	507	490	494	208,200	494
2012-10-25	496	501	494	500	164,200	500
2012-10-24	497	503	495	497	164,700	497
2012-10-23	499	501	491	500	196,000	500
2012-10-22	505	505	496	496	126,100	496
2012-10-19	513	517	508	512	99,700	512
2012-10-18	504	515	504	513	173,900	513
2012-10-17	507	507	496	499	172,300	499
2012-10-16	501	507	500	502	144,200	502
2012-10-15	491	508	488	499	196,100	499
2012-10-12	479	497	479	493	192,100	493
2012-10-11	490	490	480	482	152,600	482
2012-10-10	505	509	493	495	176,300	495
2012-10-09	516	520	506	509	245,400	509
2012-10-05	505	519	505	518	206,400	518
2012-10-04	499	507	495	503	131,000	503
2012-10-03	517	517	499	499	185,000	499
2012-10-02	510	519	510	513	112,400	513
2012-10-01	514	517	507	514	96,700	514
2012-09-28	518	520	512	515	112,800	515
2012-09-27	516	521	511	515	120,900	515
2012-09-26	515	524	512	517	188,200	517
2012-09-25	509	515	505	515	279,600	515
2012-09-24	508	510	505	510	133,400	510
2012-09-21	500	509	500	507	254,200	507
2012-09-20	488	503	486	500	181,900	500
2012-09-19	478	492	475	489	232,400	489
2012-09-18	486	487	472	474	178,900	474
2012-09-14	481	487	474	486	226,300	486
2012-09-13	476	486	473	481	97,700	481
2012-09-12	472	480	467	475	115,900	475
2012-09-11	464	472	461	471	69,100	471
2012-09-10	478	478	460	465	245,800	465
2012-09-07	476	483	470	478	204,300	478
2012-09-06	487	493	472	475	211,700	475
2012-09-05	497	497	486	486	125,600	486
2012-09-04	501	502	493	501	124,800	501
2012-09-03	503	506	497	499	164,400	499
2012-08-31	485	504	485	499	215,300	499
2012-08-30	500	500	486	488	162,800	488
2012-08-29	485	503	484	499	147,500	499
2012-08-28	493	495	483	486	190,300	486
2012-08-27	506	506	490	493	123,100	493
2012-08-24	495	502	493	498	129,900	498
2012-08-23	485	499	481	497	175,300	497
2012-08-22	502	504	483	486	243,200	486
2012-08-21	501	509	495	507	212,800	507
2012-08-20	503	510	502	507	144,100	507
2012-08-17	503	505	498	502	111,500	502
2012-08-16	496	510	496	507	210,300	507
2012-08-15	515	515	498	500	173,900	500
2012-08-14	496	513	495	510	264,300	510
2012-08-13	498	498	491	494	109,100	494
2012-08-10	499	502	481	495	458,300	495
2012-08-09	509	510	495	500	202,200	500
2012-08-08	510	513	503	508	343,700	508
2012-08-07	501	506	493	502	360,700	502
2012-08-06	502	509	493	503	389,500	503
2012-08-03	505	505	493	499	389,700	499
2012-08-02	501	522	500	509	699,200	509
2012-08-01	495	503	491	498	560,200	498
2012-07-31	494	496	486	490	306,700	490
2012-07-30	494	497	475	496	490,800	496
2012-07-27	487	497	487	495	1,266,600	495
2012-07-26	475	485	473	481	504,600	481
2012-07-25	472	478	468	473	439,000	473
2012-07-24	465	473	464	471	541,100	471
2012-07-23	466	481	459	464	909,200	464
2012-07-20	450	467	448	466	706,400	466
2012-07-19	424	455	424	451	886,900	451
2012-07-18	395	405	388	404	155,300	404
2012-07-17	394	403	389	393	220,900	393
2012-07-13	389	390	385	386	140,200	386
2012-07-12	383	387	375	382	130,600	382
2012-07-11	383	388	380	384	125,200	384
2012-07-10	386	387	380	383	59,100	383
2012-07-09	377	386	374	384	116,400	384
2012-07-06	401	403	377	380	287,400	380
2012-07-05	399	402	394	400	105,200	400
2012-07-04	399	400	394	399	86,400	399
2012-07-03	385	400	383	399	154,300	399
2012-07-02	396	396	379	383	183,200	383
2012-06-29	378	400	374	392	263,100	392
2012-06-28	380	381	372	377	307,100	377
2012-06-27	376	381	369	379	392,700	379
2012-06-26	379	382	366	371	266,000	371
2012-06-25	384	385	375	379	254,100	379
2012-06-22	376	385	376	379	262,900	379
2012-06-21	387	392	373	378	335,300	378
2012-06-20	386	389	375	386	378,000	386
2012-06-19	390	396	380	382	236,800	382
2012-06-18	391	395	386	390	162,400	390
2012-06-15	392	399	375	383	387,700	383
2012-06-14	385	401	380	392	331,500	392
2012-06-13	388	395	384	385	240,700	385
2012-06-12	385	390	377	386	268,900	386
2012-06-11	400	402	386	391	148,600	391
2012-06-08	401	406	393	400	369,400	400
2012-06-07	438	438	399	404	706,100	404
2012-06-06	440	450	425	434	542,800	434
2012-06-05	415	452	410	448	487,500	448
2012-06-04	414	434	411	416	1,137,900	416
2012-06-01	415	425	415	416	158,400	416
2012-05-31	385	425	385	425	381,800	425
2012-05-30	378	399	366	395	239,300	395
2012-05-29	372	380	369	379	99,700	379
2012-05-28	375	375	365	371	198,500	371
2012-05-25	378	381	369	371	185,000	371
2012-05-24	360	362	356	359	163,300	359
2012-05-23	362	364	355	362	172,500	362
2012-05-22	370	379	366	369	98,700	369
2012-05-21	354	370	354	368	105,400	368
2012-05-18	356	357	350	355	219,800	355
2012-05-17	354	368	351	364	138,200	364
2012-05-16	353	358	351	357	148,800	357
2012-05-15	356	358	351	356	180,800	356
2012-05-14	361	367	355	358	147,100	358
2012-05-11	380	383	351	361	489,500	361
2012-05-10	378	384	375	380	112,700	380
2012-05-09	375	382	373	379	254,700	379
2012-05-08	400	401	389	391	126,000	391
2012-05-07	398	399	380	397	334,700	397
2012-05-02	407	414	402	412	148,000	412
2012-05-01	406	410	398	400	120,900	400
2012-04-27	405	411	397	410	380,700	410
2012-04-26	416	419	402	410	241,200	410
2012-04-25	412	418	409	415	216,100	415
2012-04-24	406	416	404	407	289,400	407
2012-04-23	425	433	407	408	350,600	408
2012-04-20	445	446	413	425	627,300	425
2012-04-19	443	449	438	442	205,600	442
2012-04-18	434	450	434	449	286,100	449
2012-04-17	439	440	423	429	463,300	429
2012-04-16	460	465	438	445	811,100	445
2012-04-13	498	505	491	497	144,200	497
2012-04-12	467	498	457	490	429,700	490
2012-04-11	469	470	458	465	166,600	465
2012-04-10	489	499	471	477	172,300	477
2012-04-09	476	487	471	483	173,400	483
2012-04-06	487	492	475	481	203,300	481
2012-04-05	495	502	482	488	183,000	488
2012-04-04	514	514	491	499	245,300	499
2012-04-03	514	516	500	509	365,700	509
2012-04-02	525	525	512	513	256,100	513
2012-03-30	514	530	507	522	368,000	522
2012-03-29	520	538	516	520	331,300	520
2012-03-28	480	522	462	520	692,800	520
2012-03-27	486	493	480	490	391,400	490
2012-03-26	499	499	476	480	313,000	480
2012-03-23	464	507	462	503	278,800	503
2012-03-22	478	478	459	463	270,000	463
2012-03-21	472	484	472	477	290,800	477
2012-03-19	495	505	487	496	239,400	496
2012-03-16	504	504	494	496	263,400	496
2012-03-15	503	509	494	495	207,200	495
2012-03-14	531	535	508	509	150,400	509
2012-03-13	520	532	513	514	123,500	514
2012-03-12	525	536	518	530	112,300	530
2012-03-09	539	549	523	526	278,400	526
2012-03-08	499	532	498	529	333,700	529
2012-03-07	494	500	489	494	90,300	494
2012-03-06	498	513	492	504	101,400	504
2012-03-05	520	520	515	517	164,500	517
2012-03-02	499	511	493	511	245,500	511
2012-03-01	491	498	477	484	351,700	484
2012-02-29	481	493	477	492	767,200	492
2012-02-28	450	480	449	478	417,700	478
2012-02-27	429	451	423	449	415,300	449
2012-02-24	406	442	406	438	698,500	438
2012-02-23	431	433	423	430	286,700	430
2012-02-22	428	440	427	439	200,100	439
2012-02-21	429	432	423	429	146,100	429
2012-02-20	445	446	436	437	101,000	437
2012-02-17	462	462	446	448	129,100	448
2012-02-16	461	466	453	464	82,400	464
2012-02-15	429	464	428	462	210,800	462
2012-02-14	446	446	416	426	245,700	426
2012-02-13	467	467	453	453	77,800	453
2012-02-10	451	476	451	467	191,100	467
2012-02-09	433	451	426	450	155,000	450
2012-02-08	424	436	422	436	114,400	436
2012-02-07	414	422	414	419	101,600	419
2012-02-06	407	416	407	414	82,700	414
2012-02-03	405	408	398	405	106,700	405
2012-02-02	383	395	383	395	71,600	395
2012-02-01	385	391	381	387	40,200	387
2012-01-31	387	388	381	384	59,800	384
2012-01-30	385	391	378	387	58,300	387
2012-01-27	382	386	376	381	91,600	381
2012-01-26	392	392	382	388	49,900	388
2012-01-25	388	390	381	389	53,400	389
2012-01-24	379	386	376	383	41,200	383
2012-01-23	374	390	374	379	59,700	379
2012-01-20	379	381	377	381	62,100	381
2012-01-19	372	378	365	374	75,700	374
2012-01-18	358	375	358	369	88,400	369
2012-01-17	360	366	351	359	164,900	359
2012-01-16	384	384	361	361	173,400	361
2012-01-13	387	396	386	392	109,900	392
2012-01-12	385	389	381	381	120,000	381
2012-01-11	393	396	383	391	85,000	391
2012-01-10	393	398	384	387	107,500	387
2012-01-06	385	394	385	387	132,200	387
2012-01-05	390	396	386	390	41,700	390
2012-01-04	396	405	389	397	130,400	397

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 [2012年度]

3608 (株)TSIホールディングスの時系列データ [2012年度]