3608 (株)TSIホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30698703695701104,400701
2016-12-29709711697701147,300701
2016-12-2871171170570981,600709
2016-12-27710714705707135,000707
2016-12-26716719709709137,100709
2016-12-22712716708713107,100713
2016-12-21726726710712199,400712
2016-12-20714722713721416,700721
2016-12-19708714702712393,900712
2016-12-16726734708708657,600708
2016-12-15726729717721247,000721
2016-12-14726727715721209,200721
2016-12-13726729713724279,200724
2016-12-12730732707716258,200716
2016-12-09705725705721740,900721
2016-12-08688707686705610,200705
2016-12-07667671664671181,000671
2016-12-06664669657662257,600662
2016-12-05669670652655202,900655
2016-12-02667669663668229,900668
2016-12-01666677665670283,300670
2016-11-30652659651657216,600657
2016-11-29655655647649232,900649
2016-11-28657661653657215,300657
2016-11-25657659651657248,800657
2016-11-24653658646651235,600651
2016-11-22636646636643266,200643
2016-11-21636641632634172,600634
2016-11-18638638631634250,300634
2016-11-17624633623628264,600628
2016-11-16620625618624284,400624
2016-11-15607618604616338,500616
2016-11-14615616607614415,300614
2016-11-11612617600605367,800605
2016-11-10599605587602507,600602
2016-11-09579593550560727,400560
2016-11-08580583574575401,200575
2016-11-07580586576577589,200577
2016-11-04573577568574404,900574
2016-11-02585585577584488,800584
2016-11-01586594577590635,000590
2016-10-31592595587591515,700591
2016-10-28596598589597796,000597
2016-10-27600608595598365,100598
2016-10-26596598591598339,600598
2016-10-25597601593598432,100598
2016-10-24598601590595405,200595
2016-10-21602610601607314,600607
2016-10-20599607599606271,500606
2016-10-19595603593602328,300602
2016-10-176196266016111,436,300611
2016-10-13584587575581427,800581
2016-10-12578586574579726,800579
2016-10-11592593583591379,800591
2016-10-07597598587594318,800594
2016-10-06601608598602196,100602
2016-10-05607609601603176,400603
2016-10-04597606597604265,600604
2016-10-03594599588597285,100597
2016-09-30578591573585341,000585
2016-09-29588591579588387,200588
2016-09-28592593577583269,900583
2016-09-27583589569588325,200588
2016-09-26587596585590269,000590
2016-09-23586587577585224,400585
2016-09-21557585554583390,500583
2016-09-20559567558563302,000563
2016-09-16555567551563373,800563
2016-09-15569569556559293,700559
2016-09-14576578569574267,500574
2016-09-13586586577582182,800582
2016-09-12593597580583190,200583
2016-09-09591604584602343,200602
2016-09-08592595585592192,400592
2016-09-07582593580591246,400591
2016-09-06588591583590252,400590
2016-09-05597600587587173,400587
2016-09-02582592582589245,500589
2016-09-01579585573582369,100582
2016-08-31573573563571218,800571
2016-08-30579580566571274,400571
2016-08-29574581571579163,800579
2016-08-26576580571572295,800572
2016-08-25574585570578256,100578
2016-08-24569576564574326,400574
2016-08-23574575562563249,800563
2016-08-22584584571574333,100574
2016-08-19582587575584311,400584
2016-08-18574592573580484,800580
2016-08-17568580562579377,400579
2016-08-16586592576576386,600576
2016-08-15592596587587230,700587
2016-08-12593601589596367,500596
2016-08-10582585571584352,500584
2016-08-09569597569587598,000587
2016-08-08559573558571614,200571
2016-08-05559561553553308,300553
2016-08-04559565557565329,600565
2016-08-03560566558558542,200558
2016-08-02573579569572562,900572
2016-08-01581586574583614,400583
2016-07-29598607580596913,400596
2016-07-28623631615623297,400623
2016-07-27624629616628410,900628
2016-07-26626627612616537,600616
2016-07-25633639628636495,000636
2016-07-22636647629632473,800632
2016-07-21647653637642318,900642
2016-07-20642642628640434,000640
2016-07-19639653635645681,000645
2016-07-156486546256291,595,700629
2016-07-146156646156472,827,500647
2016-07-13576580562575515,000575
2016-07-12560571553558577,100558
2016-07-11537560537559362,600559
2016-07-08548548526529393,800529
2016-07-07537550536540209,800540
2016-07-06541545534541201,800541
2016-07-05555559548553228,300553
2016-07-04550564547560219,800560
2016-07-01554559550554195,600554
2016-06-30570572556556170,400556
2016-06-29555566551561158,700561
2016-06-28535558531548328,300548
2016-06-27545555541550356,700550
2016-06-24585591534541587,800541
2016-06-23579586574584235,700584
2016-06-22585590574584306,900584
2016-06-21584594578591262,300591
2016-06-20584594581588276,600588
2016-06-17573585567578407,000578
2016-06-16579583568574682,600574
2016-06-15566588565581337,300581
2016-06-14580586570576512,200576
2016-06-13597600580580235,600580
2016-06-10604606598605394,100605
2016-06-09615615605612351,400612
2016-06-08620624612623271,200623
2016-06-07623625610622377,500622
2016-06-06627631616624402,500624
2016-06-03623640621640429,800640
2016-06-02628630616625289,300625
2016-06-01634641631634234,100634
2016-05-31625643625643566,600643
2016-05-30653653630632716,100632
2016-05-27677677652663391,000663
2016-05-26676684668679253,400679
2016-05-25678678666666145,300666
2016-05-24671671658663313,200663
2016-05-23666678657675477,200675
2016-05-20654671650670505,700670
2016-05-19666667637654716,600654
2016-05-18671677664668628,300668
2016-05-17690690661677678,200677
2016-05-16695699682687616,400687
2016-05-13694699690695369,300695
2016-05-12692696683694365,100694
2016-05-11701703693701507,300701
2016-05-10679695677694601,200694
2016-05-09680685674676570,100676
2016-05-066766846746801,006,500680
2016-05-02674682671674346,400674
2016-04-28721733701704561,400704
2016-04-27721724712716269,600716
2016-04-26713725705717282,600717
2016-04-25723723712719445,000719
2016-04-22713722707721426,600721
2016-04-21731731718721382,600721
2016-04-20732735717721615,700721
2016-04-19722726717725324,500725
2016-04-18714725703707819,800707
2016-04-15731741723737582,100737
2016-04-147217377147341,188,100734
2016-04-13688699680689364,900689
2016-04-12671684668678339,600678
2016-04-11675680665669280,600669
2016-04-08677686660676461,700676
2016-04-07685691680687260,600687
2016-04-06690699687692232,200692
2016-04-05710713694695376,800695
2016-04-04722727711717385,800717
2016-04-01744754718722420,500722
2016-03-31769779750750319,800750
2016-03-30780787765768395,300768
2016-03-29768782768781343,100781
2016-03-28774778762771274,000771
2016-03-25754767751764290,800764
2016-03-24747762744756478,900756
2016-03-23749754744747254,600747
2016-03-22749755742751355,900751
2016-03-18742755739744381,100744
2016-03-17755759747752439,100752
2016-03-16746754743747293,700747
2016-03-15755763743748276,700748
2016-03-14746764744756312,300756
2016-03-11730745730740401,100740
2016-03-10735748730745314,500745
2016-03-09731735719726292,100726
2016-03-08742746726739303,500739
2016-03-07748749739742295,800742
2016-03-04739748731747387,500747
2016-03-03725741720736442,600736
2016-03-02726740719727511,300727
2016-03-01723724709716435,700716
2016-02-29726745725725644,700725
2016-02-26720728718720332,100720
2016-02-25710720702714427,300714
2016-02-24714723704717529,600717
2016-02-23732737717721337,100721
2016-02-22719732715729491,800729
2016-02-19726734715719485,900719
2016-02-18740745723725748,500725
2016-02-17738746722725473,700725
2016-02-16740755737737562,000737
2016-02-15719758711748616,000748
2016-02-12718728694696592,000696
2016-02-10764768720733478,400733
2016-02-09780786758765620,700765
2016-02-08780812780802446,900802
2016-02-05794804788794529,100794
2016-02-04817820801806484,300806
2016-02-03840848825831426,200831
2016-02-02867871851855473,000855
2016-02-01870881859878385,500878
2016-01-29843863831858832,900858
2016-01-28822847819843628,700843
2016-01-27824829818826620,500826
2016-01-26814819798809558,900809
2016-01-25807823804822388,600822
2016-01-22787806782804414,700804
2016-01-21789804765766350,400766
2016-01-20807824800804494,200804
2016-01-19797816796813590,500813
2016-01-18803813790800735,900800
2016-01-15798814798807520,000807
2016-01-147778017777901,305,200790
2016-01-13770798764798334,500798
2016-01-12798800777784683,300784
2016-01-08812821804813654,600813
2016-01-07821829810812573,600812
2016-01-06823828817821474,500821
2016-01-058298548228231,132,400823
2016-01-04823832813814375,700814

分割・併合履歴 : なし