3626 TIS(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,106	1,116	1,078	1,082	352,400	360.67
2010-12-29	1,115	1,121	1,105	1,112	194,200	370.67
2010-12-28	1,121	1,121	1,099	1,109	113,900	369.67
2010-12-27	1,110	1,127	1,110	1,121	266,600	373.67
2010-12-24	1,092	1,112	1,089	1,109	274,500	369.67
2010-12-22	1,107	1,122	1,098	1,105	276,400	368.33
2010-12-21	1,113	1,129	1,111	1,114	284,600	371.33
2010-12-20	1,112	1,136	1,108	1,126	329,300	375.33
2010-12-17	1,120	1,125	1,111	1,111	348,600	370.33
2010-12-16	1,106	1,142	1,105	1,128	370,000	376
2010-12-15	1,142	1,145	1,106	1,120	495,400	373.33
2010-12-14	1,110	1,130	1,102	1,124	547,300	374.67
2010-12-13	1,059	1,108	1,052	1,104	344,200	368
2010-12-10	1,094	1,094	1,066	1,072	414,300	357.33
2010-12-09	1,067	1,103	1,067	1,090	462,000	363.33
2010-12-08	1,070	1,120	1,068	1,097	689,700	365.67
2010-12-07	1,046	1,070	1,045	1,058	415,600	352.67
2010-12-06	1,029	1,048	1,029	1,044	173,400	348
2010-12-03	1,042	1,044	1,027	1,033	327,800	344.33
2010-12-02	1,015	1,017	1,005	1,012	180,900	337.33
2010-12-01	995	1,013	992	1,003	247,500	334.33
2010-11-30	1,011	1,013	987	987	319,700	329
2010-11-29	1,018	1,032	1,010	1,015	179,800	338.33
2010-11-26	1,008	1,021	1,002	1,008	223,000	336
2010-11-25	1,022	1,023	1,004	1,016	232,300	338.67
2010-11-24	998	1,010	992	1,002	304,300	334
2010-11-22	994	1,023	992	1,015	239,100	338.33
2010-11-19	990	1,006	989	994	541,500	331.33
2010-11-18	978	991	969	985	607,400	328.33
2010-11-17	975	987	965	971	454,300	323.67
2010-11-16	1,010	1,014	987	993	314,200	331
2010-11-15	984	997	978	989	322,100	329.67
2010-11-12	994	1,007	979	979	435,400	326.33
2010-11-11	998	1,018	991	1,007	257,300	335.67
2010-11-10	989	1,010	984	997	378,400	332.33
2010-11-09	982	996	982	988	371,400	329.33
2010-11-08	972	1,008	970	994	655,800	331.33
2010-11-05	959	975	954	966	650,700	322
2010-11-04	900	943	900	914	784,000	304.67
2010-11-02	889	899	868	869	465,700	289.67
2010-11-01	880	898	880	882	404,100	294
2010-10-29	899	900	879	890	373,900	296.67
2010-10-28	880	909	880	904	334,300	301.33
2010-10-27	891	902	888	892	437,800	297.33
2010-10-26	891	895	879	887	331,900	295.67
2010-10-25	892	904	882	896	423,800	298.67
2010-10-22	896	909	892	904	329,100	301.33
2010-10-21	893	897	877	884	445,700	294.67
2010-10-20	898	905	887	894	267,400	298
2010-10-19	902	930	899	913	307,600	304.33
2010-10-18	899	917	886	905	348,700	301.67
2010-10-15	906	917	882	897	472,300	299
2010-10-14	906	913	891	900	262,800	300
2010-10-13	913	920	892	896	374,800	298.67
2010-10-12	934	937	901	908	358,700	302.67
2010-10-08	935	945	921	924	348,000	308
2010-10-07	922	951	921	944	494,700	314.67
2010-10-06	890	936	890	930	507,400	310
2010-10-05	876	902	868	891	687,700	297
2010-10-04	897	901	883	888	376,300	296
2010-10-01	915	924	891	895	517,600	298.33
2010-09-30	928	928	900	902	591,600	300.67
2010-09-29	873	933	870	929	1,338,800	309.67
2010-09-28	877	880	858	865	271,900	288.33
2010-09-27	880	888	869	888	315,100	296
2010-09-24	887	892	864	867	652,100	289
2010-09-22	895	910	893	906	282,200	302
2010-09-21	894	899	887	895	232,100	298.33
2010-09-17	885	900	883	894	235,600	298
2010-09-16	902	903	885	888	220,000	296
2010-09-15	886	913	876	901	377,800	300.33
2010-09-14	897	911	892	899	204,000	299.67
2010-09-13	904	912	896	901	335,800	300.33
2010-09-10	914	919	897	904	329,600	301.33
2010-09-09	908	911	899	901	257,300	300.33
2010-09-08	918	918	897	901	250,300	300.33
2010-09-07	932	941	913	919	402,100	306.33
2010-09-06	957	959	935	946	365,400	315.33
2010-09-03	955	965	945	961	478,600	320.33
2010-09-02	913	944	906	942	770,200	314
2010-09-01	945	948	881	886	1,254,900	295.33
2010-08-31	975	975	941	948	431,800	316
2010-08-30	974	1,007	966	990	559,800	330
2010-08-27	926	975	925	972	801,400	324
2010-08-26	918	937	910	927	910,800	309
2010-08-25	862	909	862	905	884,800	301.67
2010-08-24	880	881	853	862	353,100	287.33
2010-08-23	878	892	877	883	295,700	294.33
2010-08-20	867	891	867	872	275,500	290.67
2010-08-19	876	889	875	882	419,600	294
2010-08-18	902	905	880	883	416,900	294.33
2010-08-17	918	918	895	902	275,100	300.67
2010-08-16	938	942	915	917	336,400	305.67
2010-08-13	936	954	930	944	514,600	314.67
2010-08-12	970	974	957	966	259,800	322
2010-08-11	999	1,004	986	989	239,000	329.67
2010-08-10	1,011	1,024	1,004	1,009	201,600	336.33
2010-08-09	1,006	1,023	1,005	1,022	95,500	340.67
2010-08-06	1,010	1,021	999	1,017	195,500	339
2010-08-05	1,013	1,022	999	1,014	238,700	338
2010-08-04	1,011	1,014	991	996	375,000	332
2010-08-03	1,035	1,041	1,012	1,021	204,400	340.33
2010-08-02	1,040	1,040	1,020	1,026	305,800	342
2010-07-30	1,016	1,036	1,011	1,032	392,400	344
2010-07-29	1,022	1,024	1,013	1,013	224,900	337.67
2010-07-28	1,037	1,042	1,029	1,036	139,000	345.33
2010-07-27	1,030	1,034	1,016	1,030	240,100	343.33
2010-07-26	1,025	1,039	1,016	1,024	329,100	341.33
2010-07-23	1,003	1,035	1,003	1,023	410,200	341
2010-07-22	989	1,000	986	994	358,500	331.33
2010-07-21	1,004	1,004	980	981	308,400	327
2010-07-20	995	1,004	988	994	241,000	331.33
2010-07-16	1,021	1,023	995	1,001	238,900	333.67
2010-07-15	1,056	1,056	1,012	1,021	658,500	340.33
2010-07-14	1,028	1,039	1,021	1,026	316,100	342
2010-07-13	1,042	1,044	1,016	1,019	285,500	339.67
2010-07-12	1,040	1,046	1,039	1,042	211,100	347.33
2010-07-09	1,059	1,065	1,042	1,044	347,600	348
2010-07-08	1,065	1,070	1,058	1,061	227,400	353.67
2010-07-07	1,073	1,075	1,043	1,045	315,100	348.33
2010-07-06	1,050	1,082	1,046	1,081	244,500	360.33
2010-07-05	1,092	1,092	1,054	1,060	343,700	353.33
2010-07-02	1,038	1,075	1,032	1,062	433,900	354
2010-07-01	1,039	1,046	1,033	1,037	372,100	345.67
2010-06-30	1,049	1,064	1,041	1,059	321,800	353
2010-06-29	1,074	1,092	1,055	1,059	384,400	353
2010-06-28	1,140	1,140	1,079	1,082	497,800	360.67
2010-06-25	1,132	1,154	1,117	1,123	406,500	374.33
2010-06-24	1,150	1,170	1,147	1,157	218,500	385.67
2010-06-23	1,172	1,196	1,157	1,159	374,200	386.33
2010-06-22	1,212	1,216	1,192	1,202	262,300	400.67
2010-06-21	1,197	1,213	1,191	1,206	213,500	402
2010-06-18	1,163	1,184	1,161	1,181	346,700	393.67
2010-06-17	1,170	1,179	1,156	1,174	304,900	391.33
2010-06-16	1,136	1,169	1,136	1,165	334,200	388.33
2010-06-15	1,134	1,140	1,118	1,136	335,200	378.67
2010-06-14	1,152	1,164	1,142	1,150	568,400	383.33
2010-06-11	1,150	1,174	1,133	1,161	539,700	387
2010-06-10	1,118	1,141	1,114	1,137	583,500	379
2010-06-09	1,090	1,132	1,079	1,123	908,500	374.33
2010-06-08	1,073	1,084	1,062	1,077	493,600	359
2010-06-07	1,058	1,064	1,047	1,057	380,100	352.33
2010-06-04	1,100	1,100	1,060	1,072	470,100	357.33
2010-06-03	1,088	1,100	1,076	1,091	300,900	363.67
2010-06-02	1,090	1,105	1,073	1,082	179,200	360.67
2010-06-01	1,093	1,114	1,082	1,102	383,800	367.33
2010-05-31	1,090	1,101	1,082	1,089	486,600	363
2010-05-28	1,085	1,100	1,074	1,084	451,300	361.33
2010-05-27	1,070	1,079	1,050	1,073	559,600	357.67
2010-05-26	1,089	1,104	1,070	1,084	696,800	361.33
2010-05-25	1,094	1,102	1,068	1,073	285,700	357.67
2010-05-24	1,119	1,133	1,097	1,122	384,300	374
2010-05-21	1,132	1,150	1,093	1,102	618,100	367.33
2010-05-20	1,147	1,176	1,139	1,162	534,700	387.33
2010-05-19	1,145	1,158	1,130	1,149	698,700	383
2010-05-18	1,191	1,230	1,168	1,171	694,200	390.33
2010-05-17	1,231	1,246	1,185	1,193	646,000	397.67
2010-05-14	1,320	1,329	1,268	1,270	487,700	423.33
2010-05-13	1,323	1,328	1,300	1,319	411,200	439.67
2010-05-12	1,271	1,303	1,254	1,294	499,500	431.33
2010-05-11	1,305	1,329	1,263	1,272	290,100	424
2010-05-10	1,255	1,297	1,237	1,284	319,700	428
2010-05-07	1,305	1,305	1,252	1,264	602,200	421.33
2010-05-06	1,339	1,339	1,312	1,319	360,300	439.67
2010-04-30	1,353	1,364	1,343	1,343	423,600	447.67
2010-04-28	1,320	1,331	1,305	1,323	323,900	441
2010-04-27	1,371	1,373	1,335	1,350	331,100	450
2010-04-26	1,347	1,377	1,337	1,365	516,300	455
2010-04-23	1,308	1,350	1,308	1,345	492,500	448.33
2010-04-22	1,334	1,338	1,307	1,320	574,400	440
2010-04-21	1,297	1,306	1,287	1,304	460,600	434.67
2010-04-20	1,255	1,274	1,252	1,269	417,400	423
2010-04-19	1,210	1,278	1,207	1,272	780,500	424
2010-04-16	1,264	1,264	1,231	1,242	280,600	414
2010-04-15	1,252	1,267	1,240	1,258	413,600	419.33
2010-04-14	1,215	1,256	1,213	1,251	509,800	417
2010-04-13	1,242	1,242	1,205	1,218	465,900	406
2010-04-12	1,209	1,252	1,209	1,242	576,300	414
2010-04-09	1,162	1,190	1,162	1,185	336,000	395
2010-04-08	1,195	1,195	1,178	1,188	506,900	396
2010-04-07	1,160	1,200	1,152	1,190	501,000	396.67
2010-04-06	1,150	1,160	1,145	1,150	392,400	383.33
2010-04-05	1,131	1,149	1,130	1,149	314,300	383
2010-04-02	1,124	1,125	1,104	1,123	474,200	374.33
2010-04-01	1,138	1,138	1,113	1,127	317,600	375.67
2010-03-31	1,095	1,145	1,091	1,138	512,700	379.33
2010-03-30	1,096	1,120	1,085	1,115	375,500	371.67
2010-03-29	1,112	1,112	1,090	1,096	328,600	365.33
2010-03-26	1,080	1,091	1,077	1,091	293,200	363.67
2010-03-25	1,080	1,091	1,076	1,087	363,300	362.33
2010-03-24	1,094	1,098	1,077	1,085	238,300	361.67
2010-03-23	1,091	1,097	1,083	1,091	211,100	363.67
2010-03-19	1,100	1,100	1,083	1,091	270,000	363.67
2010-03-18	1,092	1,107	1,085	1,103	444,600	367.67
2010-03-17	1,088	1,088	1,076	1,082	425,500	360.67
2010-03-16	1,080	1,093	1,060	1,063	373,300	354.33
2010-03-15	1,077	1,082	1,064	1,076	309,700	358.67
2010-03-12	1,077	1,077	1,052	1,064	312,400	354.67
2010-03-11	1,057	1,063	1,050	1,059	270,900	353
2010-03-10	1,042	1,054	1,037	1,045	282,000	348.33
2010-03-09	1,049	1,057	1,037	1,042	239,300	347.33
2010-03-08	1,040	1,045	1,025	1,044	319,400	348
2010-03-05	1,016	1,022	1,005	1,017	474,300	339
2010-03-04	1,007	1,025	1,001	1,018	357,400	339.33
2010-03-03	999	1,011	998	1,001	211,800	333.67
2010-03-02	996	1,009	993	1,008	321,800	336
2010-03-01	1,003	1,007	985	989	300,400	329.67
2010-02-26	984	999	983	993	172,000	331
2010-02-25	989	994	980	993	274,200	331
2010-02-24	993	994	977	988	321,500	329.33
2010-02-23	994	1,014	985	993	334,100	331
2010-02-22	999	1,002	970	979	444,500	326.33
2010-02-19	1,005	1,008	982	984	304,600	328
2010-02-18	994	1,008	994	1,003	447,200	334.33
2010-02-17	975	1,002	975	993	424,300	331
2010-02-16	966	976	960	969	262,200	323
2010-02-15	983	985	952	957	540,500	319
2010-02-12	976	976	955	969	634,000	323
2010-02-10	992	993	953	979	904,800	326.33
2010-02-09	1,005	1,012	1,001	1,002	234,700	334
2010-02-08	1,029	1,030	1,018	1,026	218,800	342
2010-02-05	1,034	1,036	1,017	1,028	297,300	342.67
2010-02-04	1,045	1,047	1,026	1,041	400,600	347
2010-02-03	1,033	1,044	1,019	1,031	261,700	343.67
2010-02-02	1,028	1,036	1,018	1,034	273,800	344.67
2010-02-01	1,015	1,032	1,009	1,028	424,600	342.67
2010-01-29	1,020	1,033	1,020	1,020	255,700	340
2010-01-28	1,030	1,040	1,030	1,038	377,900	346
2010-01-27	1,062	1,063	1,034	1,034	287,100	344.67
2010-01-26	1,057	1,064	1,050	1,050	286,800	350
2010-01-25	1,045	1,062	1,045	1,052	184,700	350.67
2010-01-22	1,060	1,072	1,053	1,062	389,800	354
2010-01-21	1,060	1,072	1,057	1,072	304,400	357.33
2010-01-20	1,075	1,078	1,063	1,067	228,300	355.67
2010-01-19	1,081	1,088	1,072	1,080	242,700	360
2010-01-18	1,076	1,086	1,071	1,072	504,900	357.33
2010-01-15	1,088	1,098	1,071	1,090	475,000	363.33
2010-01-14	1,108	1,110	1,088	1,094	626,100	364.67
2010-01-13	1,110	1,119	1,102	1,108	544,700	369.33
2010-01-12	1,147	1,167	1,140	1,155	515,800	385
2010-01-08	1,131	1,162	1,121	1,160	490,300	386.67
2010-01-07	1,092	1,123	1,092	1,113	284,800	371
2010-01-06	1,123	1,123	1,098	1,110	338,600	370
2010-01-05	1,088	1,114	1,075	1,113	425,100	371
2010-01-04	1,073	1,080	1,058	1,060	138,400	353.33

分割・併合履歴： [2020-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31