3626 TIS(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,342 | 1,394 | 1,322 | 1,385 | 174,100 | 461.67 |
| 2008-12-29 | 1,308 | 1,359 | 1,266 | 1,349 | 263,400 | 449.67 |
| 2008-12-26 | 1,182 | 1,295 | 1,182 | 1,289 | 325,200 | 429.67 |
| 2008-12-25 | 1,201 | 1,211 | 1,183 | 1,191 | 234,500 | 397 |
| 2008-12-24 | 1,197 | 1,250 | 1,197 | 1,231 | 308,400 | 410.33 |
| 2008-12-22 | 1,208 | 1,234 | 1,192 | 1,228 | 414,400 | 409.33 |
| 2008-12-19 | 1,282 | 1,298 | 1,262 | 1,271 | 309,100 | 423.67 |
| 2008-12-18 | 1,287 | 1,344 | 1,245 | 1,262 | 356,200 | 420.67 |
| 2008-12-17 | 1,351 | 1,365 | 1,239 | 1,294 | 560,100 | 431.33 |
| 2008-12-16 | 1,354 | 1,361 | 1,327 | 1,341 | 311,000 | 447 |
| 2008-12-15 | 1,350 | 1,397 | 1,323 | 1,374 | 345,000 | 458 |
| 2008-12-12 | 1,331 | 1,351 | 1,271 | 1,293 | 466,100 | 431 |
| 2008-12-11 | 1,454 | 1,459 | 1,355 | 1,411 | 569,500 | 470.33 |
| 2008-12-10 | 1,347 | 1,369 | 1,296 | 1,301 | 371,800 | 433.67 |
| 2008-12-09 | 1,340 | 1,340 | 1,280 | 1,287 | 420,900 | 429 |
| 2008-12-08 | 1,230 | 1,316 | 1,212 | 1,305 | 573,100 | 435 |
| 2008-12-05 | 1,158 | 1,270 | 1,158 | 1,241 | 608,600 | 413.67 |
| 2008-12-04 | 1,121 | 1,147 | 1,081 | 1,103 | 297,000 | 367.67 |
| 2008-12-03 | 1,132 | 1,195 | 1,132 | 1,161 | 376,300 | 387 |
| 2008-12-02 | 1,053 | 1,125 | 1,052 | 1,079 | 397,600 | 359.67 |
| 2008-12-01 | 1,225 | 1,237 | 1,169 | 1,173 | 290,400 | 391 |
| 2008-11-28 | 1,273 | 1,276 | 1,218 | 1,251 | 243,300 | 417 |
| 2008-11-27 | 1,300 | 1,300 | 1,241 | 1,273 | 224,500 | 424.33 |
| 2008-11-26 | 1,238 | 1,281 | 1,196 | 1,265 | 245,800 | 421.67 |
| 2008-11-25 | 1,280 | 1,292 | 1,207 | 1,218 | 511,400 | 406 |
| 2008-11-21 | 1,128 | 1,251 | 1,125 | 1,232 | 362,700 | 410.67 |
| 2008-11-20 | 1,283 | 1,287 | 1,243 | 1,248 | 284,500 | 416 |
| 2008-11-19 | 1,299 | 1,344 | 1,296 | 1,322 | 399,200 | 440.67 |
| 2008-11-18 | 1,369 | 1,404 | 1,352 | 1,353 | 366,500 | 451 |
| 2008-11-17 | 1,476 | 1,478 | 1,354 | 1,361 | 869,100 | 453.67 |
| 2008-11-14 | 1,544 | 1,573 | 1,410 | 1,496 | 1,117,400 | 498.67 |
| 2008-11-13 | 1,316 | 1,515 | 1,265 | 1,494 | 2,009,900 | 498 |
| 2008-11-12 | 1,315 | 1,315 | 1,299 | 1,315 | 241,400 | 438.33 |
| 2008-11-11 | 1,138 | 1,163 | 1,093 | 1,115 | 293,300 | 371.67 |
| 2008-11-10 | 1,130 | 1,187 | 1,115 | 1,176 | 419,200 | 392 |
| 2008-11-07 | 1,129 | 1,130 | 1,071 | 1,094 | 511,700 | 364.67 |
| 2008-11-06 | 1,095 | 1,160 | 1,068 | 1,160 | 638,800 | 386.67 |
| 2008-11-05 | 1,147 | 1,167 | 1,107 | 1,160 | 622,600 | 386.67 |
| 2008-11-04 | 1,060 | 1,119 | 1,060 | 1,107 | 568,800 | 369 |
| 2008-10-31 | 1,120 | 1,120 | 1,030 | 1,030 | 777,600 | 343.33 |
| 2008-10-30 | 1,001 | 1,105 | 1,001 | 1,080 | 858,200 | 360 |
| 2008-10-29 | 1,039 | 1,095 | 956 | 1,061 | 583,800 | 353.67 |
| 2008-10-28 | 960 | 1,067 | 900 | 1,059 | 626,900 | 353 |
| 2008-10-27 | 1,146 | 1,185 | 964 | 980 | 664,600 | 326.67 |
| 2008-10-24 | 1,234 | 1,234 | 1,113 | 1,140 | 323,300 | 380 |
| 2008-10-23 | 1,120 | 1,237 | 1,115 | 1,233 | 368,300 | 411 |
| 2008-10-22 | 1,359 | 1,359 | 1,225 | 1,234 | 315,800 | 411.33 |
| 2008-10-21 | 1,444 | 1,445 | 1,350 | 1,399 | 402,200 | 466.33 |
| 2008-10-20 | 1,280 | 1,312 | 1,225 | 1,305 | 370,000 | 435 |
| 2008-10-17 | 1,168 | 1,250 | 1,168 | 1,215 | 285,100 | 405 |
| 2008-10-16 | 1,180 | 1,234 | 1,120 | 1,168 | 411,400 | 389.33 |
| 2008-10-15 | 1,261 | 1,320 | 1,231 | 1,320 | 300,200 | 440 |
| 2008-10-14 | 1,300 | 1,300 | 1,215 | 1,295 | 361,800 | 431.67 |
| 2008-10-10 | 1,050 | 1,133 | 1,030 | 1,133 | 539,700 | 377.67 |
| 2008-10-09 | 1,239 | 1,294 | 1,149 | 1,230 | 400,500 | 410 |
| 2008-10-08 | 1,318 | 1,320 | 1,238 | 1,238 | 421,100 | 412.67 |
| 2008-10-07 | 1,403 | 1,453 | 1,275 | 1,438 | 548,300 | 479.33 |
| 2008-10-06 | 1,550 | 1,550 | 1,369 | 1,406 | 663,900 | 468.67 |
| 2008-10-03 | 1,564 | 1,589 | 1,521 | 1,565 | 430,000 | 521.67 |
| 2008-10-02 | 1,603 | 1,678 | 1,575 | 1,619 | 778,100 | 539.67 |
| 2008-10-01 | 1,569 | 1,589 | 1,506 | 1,543 | 482,900 | 514.33 |
| 2008-09-30 | 1,454 | 1,558 | 1,454 | 1,514 | 495,300 | 504.67 |
| 2008-09-29 | 1,687 | 1,687 | 1,590 | 1,614 | 799,300 | 538 |
| 2008-09-26 | 1,578 | 1,630 | 1,552 | 1,601 | 587,100 | 533.67 |
| 2008-09-25 | 1,555 | 1,596 | 1,538 | 1,576 | 467,000 | 525.33 |
| 2008-09-24 | 1,504 | 1,510 | 1,480 | 1,505 | 147,700 | 501.67 |
| 2008-09-22 | 1,520 | 1,547 | 1,500 | 1,504 | 218,600 | 501.33 |
| 2008-09-19 | 1,495 | 1,517 | 1,445 | 1,473 | 609,700 | 491 |
| 2008-09-18 | 1,498 | 1,519 | 1,445 | 1,475 | 390,500 | 491.67 |
| 2008-09-17 | 1,550 | 1,588 | 1,507 | 1,550 | 304,100 | 516.67 |
| 2008-09-16 | 1,491 | 1,539 | 1,467 | 1,528 | 348,600 | 509.33 |
| 2008-09-12 | 1,608 | 1,626 | 1,590 | 1,611 | 501,500 | 537 |
| 2008-09-11 | 1,643 | 1,643 | 1,543 | 1,548 | 318,100 | 516 |
| 2008-09-10 | 1,616 | 1,655 | 1,600 | 1,643 | 358,100 | 547.67 |
| 2008-09-09 | 1,655 | 1,660 | 1,581 | 1,610 | 313,000 | 536.67 |
| 2008-09-08 | 1,576 | 1,637 | 1,552 | 1,625 | 229,200 | 541.67 |
| 2008-09-05 | 1,633 | 1,636 | 1,530 | 1,546 | 391,300 | 515.33 |
| 2008-09-04 | 1,664 | 1,738 | 1,642 | 1,651 | 242,300 | 550.33 |
| 2008-09-03 | 1,683 | 1,735 | 1,680 | 1,694 | 403,100 | 564.67 |
| 2008-09-02 | 1,750 | 1,766 | 1,684 | 1,694 | 464,700 | 564.67 |
| 2008-09-01 | 1,765 | 1,766 | 1,724 | 1,751 | 462,800 | 583.67 |
| 2008-08-29 | 1,700 | 1,745 | 1,700 | 1,735 | 380,900 | 578.33 |
| 2008-08-28 | 1,650 | 1,701 | 1,648 | 1,688 | 180,000 | 562.67 |
| 2008-08-27 | 1,696 | 1,696 | 1,652 | 1,666 | 216,200 | 555.33 |
| 2008-08-26 | 1,700 | 1,700 | 1,651 | 1,685 | 239,400 | 561.67 |
| 2008-08-25 | 1,725 | 1,725 | 1,679 | 1,711 | 207,400 | 570.33 |
| 2008-08-22 | 1,706 | 1,710 | 1,659 | 1,696 | 209,300 | 565.33 |
| 2008-08-21 | 1,764 | 1,764 | 1,705 | 1,742 | 188,800 | 580.67 |
| 2008-08-20 | 1,768 | 1,785 | 1,736 | 1,750 | 154,600 | 583.33 |
| 2008-08-19 | 1,757 | 1,757 | 1,707 | 1,738 | 181,800 | 579.33 |
| 2008-08-18 | 1,787 | 1,820 | 1,783 | 1,787 | 374,100 | 595.67 |
| 2008-08-15 | 1,731 | 1,746 | 1,704 | 1,727 | 219,600 | 575.67 |
| 2008-08-14 | 1,790 | 1,833 | 1,777 | 1,787 | 326,900 | 595.67 |
| 2008-08-13 | 1,750 | 1,834 | 1,742 | 1,805 | 867,100 | 601.67 |
| 2008-08-12 | 1,800 | 1,809 | 1,732 | 1,741 | 1,041,700 | 580.33 |
| 2008-08-11 | 2,015 | 2,050 | 1,965 | 1,972 | 451,200 | 657.33 |
| 2008-08-08 | 2,020 | 2,070 | 2,005 | 2,050 | 250,000 | 683.33 |
| 2008-08-07 | 2,050 | 2,055 | 2,000 | 2,010 | 240,400 | 670 |
| 2008-08-06 | 1,982 | 2,035 | 1,954 | 2,020 | 341,000 | 673.33 |
| 2008-08-05 | 1,885 | 1,930 | 1,874 | 1,922 | 302,200 | 640.67 |
| 2008-08-04 | 1,918 | 1,958 | 1,891 | 1,903 | 146,700 | 634.33 |
| 2008-08-01 | 1,950 | 1,950 | 1,875 | 1,888 | 154,000 | 629.33 |
| 2008-07-31 | 1,950 | 1,957 | 1,913 | 1,940 | 274,300 | 646.67 |
| 2008-07-30 | 1,900 | 1,934 | 1,891 | 1,907 | 267,400 | 635.67 |
| 2008-07-29 | 1,930 | 1,948 | 1,854 | 1,864 | 322,600 | 621.33 |
| 2008-07-28 | 1,984 | 1,994 | 1,942 | 1,948 | 234,800 | 649.33 |
| 2008-07-25 | 1,971 | 2,010 | 1,952 | 1,954 | 294,900 | 651.33 |
| 2008-07-24 | 1,960 | 2,010 | 1,959 | 2,010 | 166,200 | 670 |
| 2008-07-23 | 1,980 | 2,025 | 1,951 | 1,955 | 237,500 | 651.67 |
| 2008-07-22 | 1,995 | 2,015 | 1,945 | 2,005 | 155,400 | 668.33 |
| 2008-07-18 | 2,005 | 2,010 | 1,934 | 1,943 | 282,100 | 647.67 |
| 2008-07-17 | 2,005 | 2,010 | 1,939 | 1,996 | 152,500 | 665.33 |
| 2008-07-16 | 1,984 | 2,005 | 1,930 | 1,943 | 342,700 | 647.67 |
| 2008-07-15 | 2,030 | 2,045 | 1,998 | 1,999 | 187,400 | 666.33 |
| 2008-07-14 | 2,025 | 2,060 | 2,020 | 2,025 | 164,000 | 675 |
| 2008-07-11 | 2,060 | 2,065 | 2,015 | 2,025 | 252,500 | 675 |
| 2008-07-10 | 2,120 | 2,120 | 2,060 | 2,060 | 215,600 | 686.67 |
| 2008-07-09 | 2,175 | 2,175 | 2,115 | 2,120 | 130,700 | 706.67 |
| 2008-07-08 | 2,160 | 2,175 | 2,110 | 2,145 | 232,900 | 715 |
| 2008-07-07 | 2,110 | 2,150 | 2,090 | 2,140 | 104,500 | 713.33 |
| 2008-07-04 | 2,125 | 2,125 | 2,080 | 2,105 | 97,600 | 701.67 |
| 2008-07-03 | 2,075 | 2,110 | 2,045 | 2,105 | 353,300 | 701.67 |
| 2008-07-02 | 2,175 | 2,190 | 2,110 | 2,115 | 337,700 | 705 |
| 2008-07-01 | 2,150 | 2,185 | 2,145 | 2,180 | 153,200 | 726.67 |
| 2008-06-30 | 2,120 | 2,140 | 2,080 | 2,135 | 240,700 | 711.67 |
| 2008-06-27 | 2,100 | 2,130 | 2,080 | 2,100 | 190,300 | 700 |
| 2008-06-26 | 2,165 | 2,215 | 2,135 | 2,170 | 215,500 | 723.33 |
| 2008-06-25 | 2,120 | 2,140 | 2,095 | 2,140 | 143,800 | 713.33 |
| 2008-06-24 | 2,120 | 2,125 | 2,075 | 2,085 | 214,500 | 695 |
| 2008-06-23 | 2,100 | 2,135 | 2,075 | 2,105 | 192,000 | 701.67 |
| 2008-06-20 | 2,205 | 2,210 | 2,135 | 2,145 | 325,100 | 715 |
| 2008-06-19 | 2,200 | 2,245 | 2,190 | 2,200 | 232,700 | 733.33 |
| 2008-06-18 | 2,275 | 2,280 | 2,195 | 2,200 | 299,400 | 733.33 |
| 2008-06-17 | 2,290 | 2,305 | 2,255 | 2,265 | 301,800 | 755 |
| 2008-06-16 | 2,290 | 2,290 | 2,240 | 2,260 | 310,500 | 753.33 |
| 2008-06-13 | 2,265 | 2,290 | 2,210 | 2,265 | 571,700 | 755 |
| 2008-06-12 | 2,155 | 2,240 | 2,135 | 2,225 | 483,800 | 741.67 |
| 2008-06-11 | 2,095 | 2,205 | 2,085 | 2,180 | 614,100 | 726.67 |
| 2008-06-10 | 2,040 | 2,050 | 2,020 | 2,050 | 252,600 | 683.33 |
| 2008-06-09 | 1,995 | 2,040 | 1,995 | 2,035 | 254,200 | 678.33 |
| 2008-06-06 | 2,125 | 2,145 | 2,115 | 2,115 | 388,000 | 705 |
| 2008-06-05 | 1,984 | 2,060 | 1,984 | 2,050 | 463,600 | 683.33 |
| 2008-06-04 | 2,000 | 2,005 | 1,977 | 1,977 | 654,100 | 659 |
| 2008-06-03 | 2,030 | 2,050 | 2,005 | 2,015 | 411,300 | 671.67 |
| 2008-06-02 | 2,080 | 2,095 | 2,040 | 2,045 | 541,200 | 681.67 |
| 2008-05-30 | 2,155 | 2,165 | 2,060 | 2,060 | 409,400 | 686.67 |
| 2008-05-29 | 2,110 | 2,140 | 2,080 | 2,115 | 310,000 | 705 |
| 2008-05-28 | 2,160 | 2,170 | 2,115 | 2,130 | 291,100 | 710 |
| 2008-05-27 | 2,240 | 2,240 | 2,120 | 2,145 | 246,700 | 715 |
| 2008-05-26 | 2,235 | 2,250 | 2,190 | 2,190 | 167,300 | 730 |
| 2008-05-23 | 2,195 | 2,305 | 2,175 | 2,275 | 532,900 | 758.33 |
| 2008-05-22 | 2,090 | 2,165 | 2,050 | 2,160 | 353,200 | 720 |
| 2008-05-21 | 2,060 | 2,095 | 2,055 | 2,075 | 526,400 | 691.67 |
| 2008-05-20 | 2,180 | 2,195 | 2,080 | 2,080 | 216,400 | 693.33 |
| 2008-05-19 | 2,155 | 2,230 | 2,140 | 2,145 | 253,800 | 715 |
| 2008-05-16 | 2,210 | 2,280 | 2,140 | 2,195 | 368,500 | 731.67 |
| 2008-05-15 | 2,280 | 2,345 | 2,235 | 2,250 | 574,500 | 750 |
| 2008-05-14 | 2,190 | 2,270 | 2,150 | 2,235 | 443,900 | 745 |
| 2008-05-13 | 2,155 | 2,200 | 2,140 | 2,150 | 249,300 | 716.67 |
| 2008-05-12 | 2,005 | 2,160 | 2,005 | 2,150 | 462,800 | 716.67 |
| 2008-05-09 | 2,080 | 2,120 | 1,999 | 2,035 | 508,000 | 678.33 |
| 2008-05-08 | 2,030 | 2,175 | 2,030 | 2,150 | 322,600 | 716.67 |
| 2008-05-07 | 2,100 | 2,115 | 2,020 | 2,045 | 568,600 | 681.67 |
| 2008-05-02 | 2,160 | 2,165 | 2,105 | 2,125 | 245,400 | 708.33 |
| 2008-05-01 | 2,105 | 2,145 | 2,090 | 2,130 | 137,400 | 710 |
| 2008-04-30 | 2,100 | 2,190 | 2,085 | 2,150 | 176,000 | 716.67 |
| 2008-04-28 | 2,240 | 2,240 | 2,080 | 2,105 | 411,400 | 701.67 |
| 2008-04-25 | 2,270 | 2,310 | 2,200 | 2,200 | 349,400 | 733.33 |
| 2008-04-24 | 2,200 | 2,355 | 2,200 | 2,310 | 535,200 | 770 |
| 2008-04-23 | 2,180 | 2,290 | 2,155 | 2,240 | 760,600 | 746.67 |
| 2008-04-22 | 2,035 | 2,170 | 2,025 | 2,140 | 420,800 | 713.33 |
| 2008-04-21 | 2,215 | 2,220 | 2,065 | 2,065 | 374,800 | 688.33 |
| 2008-04-18 | 2,295 | 2,310 | 2,165 | 2,190 | 409,200 | 730 |
| 2008-04-17 | 2,195 | 2,295 | 2,175 | 2,250 | 472,800 | 750 |
| 2008-04-16 | 2,150 | 2,170 | 2,115 | 2,140 | 452,000 | 713.33 |
| 2008-04-15 | 2,015 | 2,155 | 2,015 | 2,135 | 397,300 | 711.67 |
| 2008-04-14 | 2,040 | 2,045 | 2,025 | 2,040 | 316,400 | 680 |
| 2008-04-11 | 2,030 | 2,145 | 2,015 | 2,100 | 511,900 | 700 |
| 2008-04-10 | 2,180 | 2,180 | 2,070 | 2,070 | 310,100 | 690 |
| 2008-04-09 | 2,075 | 2,155 | 2,075 | 2,140 | 314,100 | 713.33 |
| 2008-04-08 | 2,055 | 2,220 | 2,045 | 2,195 | 619,300 | 731.67 |
| 2008-04-07 | 1,919 | 2,100 | 1,913 | 2,055 | 289,700 | 685 |
| 2008-04-04 | 1,915 | 2,090 | 1,915 | 1,938 | 403,100 | 646 |
| 2008-04-03 | 2,025 | 2,035 | 1,941 | 2,000 | 343,000 | 666.67 |
| 2008-04-02 | 2,025 | 2,080 | 1,929 | 2,000 | 334,600 | 666.67 |
| 2008-04-01 | 1,952 | 2,020 | 1,790 | 1,875 | 265,700 | 625 |
分割・併合履歴 ： [2020-03-30]1株→3株
