3608 (株)TSIホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 823 | 832 | 821 | 829 | 383,800 | 829 |
| 2015-12-29 | 811 | 821 | 804 | 819 | 324,600 | 819 |
| 2015-12-28 | 802 | 811 | 802 | 811 | 300,100 | 811 |
| 2015-12-25 | 809 | 811 | 802 | 805 | 303,600 | 805 |
| 2015-12-24 | 815 | 823 | 810 | 811 | 343,000 | 811 |
| 2015-12-22 | 814 | 817 | 807 | 809 | 295,800 | 809 |
| 2015-12-21 | 828 | 829 | 806 | 816 | 387,300 | 816 |
| 2015-12-18 | 831 | 844 | 826 | 829 | 673,400 | 829 |
| 2015-12-17 | 837 | 848 | 830 | 837 | 767,300 | 837 |
| 2015-12-16 | 825 | 826 | 816 | 823 | 643,700 | 823 |
| 2015-12-15 | 825 | 833 | 820 | 820 | 533,000 | 820 |
| 2015-12-14 | 823 | 827 | 815 | 827 | 454,800 | 827 |
| 2015-12-11 | 831 | 841 | 830 | 837 | 925,000 | 837 |
| 2015-12-10 | 888 | 889 | 837 | 844 | 1,430,100 | 844 |
| 2015-12-09 | 899 | 908 | 893 | 897 | 364,000 | 897 |
| 2015-12-08 | 914 | 915 | 900 | 901 | 359,800 | 901 |
| 2015-12-07 | 897 | 913 | 893 | 912 | 460,900 | 912 |
| 2015-12-04 | 877 | 894 | 876 | 892 | 567,400 | 892 |
| 2015-12-03 | 883 | 886 | 878 | 885 | 334,100 | 885 |
| 2015-12-02 | 883 | 892 | 877 | 882 | 411,100 | 882 |
| 2015-12-01 | 869 | 886 | 866 | 880 | 402,500 | 880 |
| 2015-11-30 | 878 | 881 | 864 | 871 | 403,000 | 871 |
| 2015-11-27 | 888 | 891 | 875 | 881 | 267,400 | 881 |
| 2015-11-26 | 886 | 893 | 885 | 888 | 297,100 | 888 |
| 2015-11-25 | 896 | 896 | 882 | 888 | 304,200 | 888 |
| 2015-11-24 | 900 | 903 | 894 | 900 | 314,300 | 900 |
| 2015-11-20 | 898 | 904 | 894 | 899 | 745,600 | 899 |
| 2015-11-19 | 906 | 908 | 886 | 890 | 701,400 | 890 |
| 2015-11-18 | 909 | 909 | 897 | 898 | 549,200 | 898 |
| 2015-11-17 | 903 | 914 | 897 | 909 | 896,200 | 909 |
| 2015-11-16 | 896 | 901 | 890 | 899 | 556,800 | 899 |
| 2015-11-13 | 904 | 906 | 895 | 904 | 667,100 | 904 |
| 2015-11-12 | 900 | 909 | 892 | 901 | 712,300 | 901 |
| 2015-11-11 | 904 | 913 | 893 | 904 | 1,113,200 | 904 |
| 2015-11-10 | 871 | 882 | 868 | 880 | 302,200 | 880 |
| 2015-11-09 | 890 | 897 | 878 | 886 | 540,600 | 886 |
| 2015-11-06 | 868 | 890 | 861 | 886 | 554,000 | 886 |
| 2015-11-05 | 854 | 870 | 847 | 863 | 658,100 | 863 |
| 2015-11-04 | 870 | 870 | 854 | 856 | 601,900 | 856 |
| 2015-11-02 | 842 | 867 | 842 | 853 | 519,900 | 853 |
| 2015-10-30 | 839 | 861 | 839 | 852 | 403,800 | 852 |
| 2015-10-29 | 846 | 848 | 837 | 843 | 541,200 | 843 |
| 2015-10-28 | 855 | 856 | 839 | 844 | 359,500 | 844 |
| 2015-10-27 | 857 | 874 | 851 | 852 | 682,700 | 852 |
| 2015-10-26 | 858 | 872 | 851 | 858 | 445,100 | 858 |
| 2015-10-23 | 850 | 852 | 836 | 844 | 494,300 | 844 |
| 2015-10-22 | 821 | 842 | 821 | 831 | 518,900 | 831 |
| 2015-10-21 | 815 | 836 | 808 | 836 | 556,900 | 836 |
| 2015-10-20 | 821 | 825 | 807 | 812 | 364,800 | 812 |
| 2015-10-19 | 814 | 817 | 805 | 816 | 578,900 | 816 |
| 2015-10-16 | 826 | 829 | 810 | 814 | 743,400 | 814 |
| 2015-10-15 | 820 | 859 | 819 | 832 | 1,113,000 | 832 |
| 2015-10-14 | 862 | 864 | 835 | 840 | 641,500 | 840 |
| 2015-10-13 | 865 | 888 | 865 | 877 | 399,100 | 877 |
| 2015-10-09 | 872 | 878 | 858 | 871 | 434,700 | 871 |
| 2015-10-08 | 864 | 872 | 856 | 864 | 457,300 | 864 |
| 2015-10-07 | 867 | 883 | 864 | 871 | 551,400 | 871 |
| 2015-10-06 | 881 | 892 | 858 | 858 | 375,500 | 858 |
| 2015-10-05 | 868 | 882 | 863 | 871 | 228,000 | 871 |
| 2015-10-02 | 861 | 871 | 854 | 864 | 126,700 | 864 |
| 2015-10-01 | 870 | 879 | 859 | 864 | 223,500 | 864 |
| 2015-09-30 | 853 | 875 | 853 | 863 | 410,000 | 863 |
| 2015-09-29 | 870 | 884 | 845 | 848 | 488,900 | 848 |
| 2015-09-28 | 887 | 890 | 867 | 883 | 344,900 | 883 |
| 2015-09-25 | 868 | 887 | 866 | 887 | 318,400 | 887 |
| 2015-09-24 | 871 | 888 | 868 | 868 | 230,200 | 868 |
| 2015-09-18 | 893 | 903 | 877 | 886 | 406,400 | 886 |
| 2015-09-17 | 894 | 909 | 885 | 905 | 616,300 | 905 |
| 2015-09-16 | 901 | 907 | 871 | 882 | 439,200 | 882 |
| 2015-09-15 | 885 | 912 | 881 | 892 | 779,800 | 892 |
| 2015-09-14 | 880 | 910 | 879 | 881 | 440,000 | 881 |
| 2015-09-11 | 853 | 891 | 853 | 876 | 519,600 | 876 |
| 2015-09-10 | 851 | 867 | 850 | 864 | 388,200 | 864 |
| 2015-09-09 | 871 | 873 | 853 | 871 | 334,900 | 871 |
| 2015-09-08 | 867 | 873 | 850 | 851 | 244,600 | 851 |
| 2015-09-07 | 864 | 880 | 854 | 866 | 307,800 | 866 |
| 2015-09-04 | 880 | 880 | 854 | 864 | 529,600 | 864 |
| 2015-09-03 | 899 | 915 | 866 | 869 | 660,000 | 869 |
| 2015-09-02 | 880 | 923 | 864 | 899 | 825,100 | 899 |
| 2015-09-01 | 933 | 937 | 890 | 890 | 399,400 | 890 |
| 2015-08-31 | 938 | 946 | 920 | 938 | 531,500 | 938 |
| 2015-08-28 | 938 | 939 | 919 | 938 | 540,800 | 938 |
| 2015-08-27 | 945 | 963 | 915 | 920 | 1,075,700 | 920 |
| 2015-08-26 | 929 | 955 | 908 | 948 | 1,182,100 | 948 |
| 2015-08-25 | 899 | 973 | 887 | 929 | 860,600 | 929 |
| 2015-08-24 | 935 | 953 | 928 | 929 | 636,300 | 929 |
| 2015-08-21 | 955 | 982 | 948 | 955 | 403,600 | 955 |
| 2015-08-20 | 991 | 1,016 | 982 | 985 | 644,100 | 985 |
| 2015-08-19 | 974 | 1,002 | 954 | 999 | 542,200 | 999 |
| 2015-08-18 | 985 | 999 | 973 | 981 | 350,700 | 981 |
| 2015-08-17 | 980 | 995 | 975 | 980 | 373,500 | 980 |
| 2015-08-14 | 964 | 977 | 956 | 974 | 186,000 | 974 |
| 2015-08-13 | 966 | 988 | 947 | 964 | 481,100 | 964 |
| 2015-08-12 | 948 | 992 | 948 | 981 | 902,400 | 981 |
| 2015-08-11 | 950 | 963 | 939 | 950 | 487,900 | 950 |
| 2015-08-10 | 930 | 944 | 925 | 943 | 471,000 | 943 |
| 2015-08-07 | 900 | 931 | 894 | 927 | 1,142,800 | 927 |
| 2015-08-06 | 899 | 907 | 883 | 902 | 410,000 | 902 |
| 2015-08-05 | 900 | 906 | 887 | 894 | 331,200 | 894 |
| 2015-08-04 | 882 | 899 | 864 | 899 | 272,600 | 899 |
| 2015-08-03 | 880 | 888 | 869 | 887 | 274,600 | 887 |
| 2015-07-31 | 859 | 879 | 854 | 878 | 739,700 | 878 |
| 2015-07-30 | 835 | 858 | 834 | 856 | 1,006,900 | 856 |
| 2015-07-29 | 826 | 839 | 819 | 838 | 609,000 | 838 |
| 2015-07-28 | 823 | 830 | 811 | 825 | 662,300 | 825 |
| 2015-07-27 | 848 | 850 | 832 | 835 | 356,300 | 835 |
| 2015-07-24 | 857 | 864 | 847 | 852 | 483,200 | 852 |
| 2015-07-23 | 875 | 875 | 858 | 864 | 461,600 | 864 |
| 2015-07-22 | 876 | 892 | 869 | 875 | 793,500 | 875 |
| 2015-07-21 | 862 | 878 | 840 | 875 | 686,700 | 875 |
| 2015-07-17 | 870 | 898 | 851 | 860 | 1,183,700 | 860 |
| 2015-07-16 | 838 | 860 | 826 | 855 | 569,000 | 855 |
| 2015-07-15 | 855 | 873 | 825 | 841 | 1,484,700 | 841 |
| 2015-07-14 | 837 | 850 | 832 | 846 | 402,700 | 846 |
| 2015-07-13 | 818 | 829 | 813 | 822 | 462,800 | 822 |
| 2015-07-10 | 836 | 848 | 814 | 818 | 636,500 | 818 |
| 2015-07-09 | 820 | 839 | 792 | 837 | 561,000 | 837 |
| 2015-07-08 | 840 | 848 | 827 | 835 | 550,100 | 835 |
| 2015-07-07 | 885 | 885 | 844 | 851 | 878,800 | 851 |
| 2015-07-06 | 836 | 848 | 832 | 840 | 312,200 | 840 |
| 2015-07-03 | 853 | 854 | 846 | 854 | 371,900 | 854 |
| 2015-07-02 | 856 | 856 | 843 | 855 | 387,400 | 855 |
| 2015-07-01 | 849 | 858 | 840 | 852 | 360,000 | 852 |
| 2015-06-30 | 835 | 848 | 834 | 847 | 562,000 | 847 |
| 2015-06-29 | 833 | 836 | 822 | 831 | 404,000 | 831 |
| 2015-06-26 | 860 | 862 | 840 | 848 | 862,300 | 848 |
| 2015-06-25 | 875 | 877 | 860 | 860 | 337,800 | 860 |
| 2015-06-24 | 888 | 893 | 877 | 877 | 266,400 | 877 |
| 2015-06-23 | 867 | 880 | 867 | 879 | 284,000 | 879 |
| 2015-06-22 | 863 | 867 | 857 | 864 | 282,100 | 864 |
| 2015-06-19 | 871 | 881 | 859 | 859 | 661,500 | 859 |
| 2015-06-18 | 874 | 890 | 860 | 861 | 658,800 | 861 |
| 2015-06-17 | 880 | 894 | 870 | 876 | 606,200 | 876 |
| 2015-06-16 | 875 | 892 | 874 | 881 | 580,000 | 881 |
| 2015-06-15 | 864 | 889 | 863 | 882 | 416,700 | 882 |
| 2015-06-12 | 892 | 896 | 866 | 872 | 784,200 | 872 |
| 2015-06-11 | 873 | 876 | 858 | 862 | 527,700 | 862 |
| 2015-06-10 | 885 | 896 | 870 | 870 | 1,083,800 | 870 |
| 2015-06-09 | 895 | 905 | 891 | 891 | 360,500 | 891 |
| 2015-06-08 | 900 | 913 | 899 | 903 | 354,400 | 903 |
| 2015-06-05 | 907 | 920 | 904 | 907 | 428,900 | 907 |
| 2015-06-04 | 903 | 920 | 903 | 913 | 480,300 | 913 |
| 2015-06-03 | 898 | 914 | 898 | 905 | 436,600 | 905 |
| 2015-06-02 | 905 | 912 | 895 | 899 | 343,700 | 899 |
| 2015-06-01 | 899 | 915 | 895 | 895 | 373,300 | 895 |
| 2015-05-29 | 891 | 901 | 886 | 898 | 204,600 | 898 |
| 2015-05-28 | 907 | 908 | 890 | 891 | 445,100 | 891 |
| 2015-05-27 | 898 | 907 | 892 | 901 | 244,700 | 901 |
| 2015-05-26 | 900 | 905 | 890 | 894 | 327,400 | 894 |
| 2015-05-25 | 907 | 911 | 891 | 896 | 163,900 | 896 |
| 2015-05-22 | 897 | 905 | 892 | 902 | 273,100 | 902 |
| 2015-05-21 | 905 | 915 | 902 | 905 | 235,300 | 905 |
| 2015-05-20 | 920 | 920 | 892 | 897 | 511,200 | 897 |
| 2015-05-19 | 891 | 927 | 891 | 915 | 804,400 | 915 |
| 2015-05-18 | 859 | 879 | 854 | 878 | 591,600 | 878 |
| 2015-05-15 | 855 | 859 | 841 | 848 | 176,800 | 848 |
| 2015-05-14 | 842 | 849 | 834 | 843 | 237,800 | 843 |
| 2015-05-13 | 853 | 856 | 845 | 851 | 124,900 | 851 |
| 2015-05-12 | 854 | 857 | 840 | 854 | 240,600 | 854 |
| 2015-05-11 | 849 | 864 | 848 | 859 | 376,000 | 859 |
| 2015-05-08 | 829 | 846 | 812 | 841 | 401,000 | 841 |
| 2015-05-07 | 820 | 847 | 820 | 836 | 598,700 | 836 |
| 2015-05-01 | 817 | 837 | 817 | 835 | 553,700 | 835 |
| 2015-04-30 | 830 | 839 | 814 | 820 | 563,300 | 820 |
| 2015-04-28 | 845 | 849 | 828 | 835 | 409,000 | 835 |
| 2015-04-27 | 813 | 846 | 813 | 845 | 686,600 | 845 |
| 2015-04-24 | 825 | 834 | 818 | 828 | 436,900 | 828 |
| 2015-04-23 | 820 | 837 | 813 | 820 | 596,300 | 820 |
| 2015-04-22 | 809 | 810 | 793 | 807 | 383,300 | 807 |
| 2015-04-21 | 812 | 816 | 792 | 802 | 546,100 | 802 |
| 2015-04-20 | 809 | 824 | 807 | 808 | 437,500 | 808 |
| 2015-04-17 | 820 | 832 | 812 | 812 | 477,900 | 812 |
| 2015-04-16 | 852 | 852 | 816 | 821 | 459,700 | 821 |
| 2015-04-15 | 871 | 891 | 836 | 844 | 621,700 | 844 |
| 2015-04-14 | 817 | 868 | 800 | 866 | 1,269,200 | 866 |
| 2015-04-13 | 826 | 849 | 824 | 828 | 400,700 | 828 |
| 2015-04-10 | 837 | 840 | 821 | 826 | 423,100 | 826 |
| 2015-04-09 | 840 | 846 | 830 | 834 | 278,100 | 834 |
| 2015-04-08 | 854 | 863 | 841 | 845 | 353,800 | 845 |
| 2015-04-07 | 832 | 854 | 829 | 849 | 262,200 | 849 |
| 2015-04-06 | 857 | 857 | 832 | 838 | 240,000 | 838 |
| 2015-04-03 | 824 | 854 | 822 | 853 | 325,700 | 853 |
| 2015-04-02 | 810 | 822 | 804 | 820 | 365,100 | 820 |
| 2015-04-01 | 804 | 815 | 791 | 806 | 554,700 | 806 |
| 2015-03-31 | 832 | 843 | 805 | 810 | 466,900 | 810 |
| 2015-03-30 | 803 | 815 | 788 | 810 | 406,900 | 810 |
| 2015-03-27 | 811 | 823 | 798 | 805 | 215,500 | 805 |
| 2015-03-26 | 840 | 845 | 801 | 812 | 487,800 | 812 |
| 2015-03-25 | 824 | 842 | 823 | 836 | 271,200 | 836 |
| 2015-03-24 | 787 | 825 | 784 | 820 | 336,300 | 820 |
| 2015-03-23 | 802 | 819 | 788 | 793 | 249,800 | 793 |
| 2015-03-20 | 800 | 811 | 785 | 803 | 313,300 | 803 |
| 2015-03-19 | 814 | 819 | 795 | 800 | 222,000 | 800 |
| 2015-03-18 | 799 | 811 | 796 | 810 | 243,300 | 810 |
| 2015-03-17 | 779 | 795 | 769 | 789 | 319,300 | 789 |
| 2015-03-16 | 774 | 784 | 767 | 769 | 182,800 | 769 |
| 2015-03-13 | 777 | 792 | 773 | 784 | 468,400 | 784 |
| 2015-03-12 | 793 | 793 | 765 | 768 | 295,300 | 768 |
| 2015-03-11 | 775 | 798 | 765 | 782 | 807,000 | 782 |
| 2015-03-10 | 742 | 772 | 741 | 755 | 618,900 | 755 |
| 2015-03-09 | 729 | 741 | 724 | 733 | 258,400 | 733 |
| 2015-03-06 | 721 | 745 | 721 | 734 | 285,900 | 734 |
| 2015-03-05 | 746 | 748 | 726 | 728 | 261,000 | 728 |
| 2015-03-04 | 722 | 741 | 719 | 738 | 254,100 | 738 |
| 2015-03-03 | 732 | 738 | 710 | 728 | 514,500 | 728 |
| 2015-03-02 | 767 | 777 | 731 | 736 | 426,700 | 736 |
| 2015-02-27 | 735 | 770 | 735 | 767 | 690,100 | 767 |
| 2015-02-26 | 720 | 735 | 720 | 733 | 348,400 | 733 |
| 2015-02-25 | 730 | 733 | 707 | 720 | 400,700 | 720 |
| 2015-02-24 | 753 | 753 | 738 | 743 | 231,400 | 743 |
| 2015-02-23 | 733 | 752 | 725 | 745 | 319,200 | 745 |
| 2015-02-20 | 742 | 745 | 716 | 720 | 474,400 | 720 |
| 2015-02-19 | 735 | 754 | 728 | 751 | 329,000 | 751 |
| 2015-02-18 | 735 | 750 | 724 | 734 | 304,000 | 734 |
| 2015-02-17 | 725 | 735 | 721 | 725 | 146,300 | 725 |
| 2015-02-16 | 718 | 731 | 713 | 728 | 206,200 | 728 |
| 2015-02-13 | 723 | 730 | 708 | 711 | 329,500 | 711 |
| 2015-02-12 | 742 | 742 | 723 | 724 | 249,800 | 724 |
| 2015-02-10 | 738 | 743 | 727 | 736 | 144,800 | 736 |
| 2015-02-09 | 720 | 737 | 719 | 737 | 236,700 | 737 |
| 2015-02-06 | 710 | 719 | 701 | 715 | 230,800 | 715 |
| 2015-02-05 | 720 | 724 | 703 | 709 | 268,500 | 709 |
| 2015-02-04 | 700 | 720 | 695 | 719 | 604,400 | 719 |
| 2015-02-03 | 686 | 690 | 679 | 688 | 202,500 | 688 |
| 2015-02-02 | 666 | 685 | 666 | 681 | 165,700 | 681 |
| 2015-01-30 | 665 | 679 | 665 | 674 | 534,500 | 674 |
| 2015-01-29 | 680 | 684 | 663 | 664 | 486,500 | 664 |
| 2015-01-28 | 677 | 692 | 676 | 682 | 198,500 | 682 |
| 2015-01-27 | 678 | 685 | 670 | 679 | 337,200 | 679 |
| 2015-01-26 | 676 | 681 | 661 | 668 | 171,200 | 668 |
| 2015-01-23 | 667 | 681 | 660 | 681 | 274,700 | 681 |
| 2015-01-22 | 664 | 664 | 647 | 663 | 343,900 | 663 |
| 2015-01-21 | 653 | 666 | 640 | 660 | 396,700 | 660 |
| 2015-01-20 | 648 | 662 | 643 | 654 | 448,900 | 654 |
| 2015-01-19 | 633 | 644 | 629 | 638 | 282,300 | 638 |
| 2015-01-16 | 617 | 642 | 614 | 628 | 1,081,600 | 628 |
| 2015-01-15 | 604 | 624 | 603 | 616 | 1,203,700 | 616 |
| 2015-01-14 | 700 | 712 | 681 | 694 | 207,800 | 694 |
| 2015-01-13 | 697 | 709 | 684 | 701 | 161,100 | 701 |
| 2015-01-09 | 691 | 712 | 691 | 706 | 204,600 | 706 |
| 2015-01-08 | 693 | 694 | 680 | 686 | 185,300 | 686 |
| 2015-01-07 | 679 | 696 | 679 | 689 | 173,700 | 689 |
| 2015-01-06 | 692 | 701 | 686 | 688 | 234,700 | 688 |
| 2015-01-05 | 704 | 711 | 700 | 701 | 100,900 | 701 |
分割・併合履歴 ： なし
