1. HOME >
  2. 株価時系列 >
  3. 3626 >
  4. 2013年

3626 TIS(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6601,6661,6411,659223,000553
2013-12-271,6231,6401,6091,640168,700546.67
2013-12-261,6201,6341,6001,623236,100541
2013-12-251,5861,6071,5861,596243,200532
2013-12-241,5941,6401,5941,612514,800537.33
2013-12-201,5791,5971,5771,586392,900528.67
2013-12-191,6001,6101,5591,589697,600529.67
2013-12-181,5681,5941,5631,582608,200527.33
2013-12-171,5781,5821,5551,568410,700522.67
2013-12-161,5351,5701,5331,539534,800513
2013-12-131,5551,5641,5091,540751,500513.33
2013-12-121,5701,5971,5531,577337,600525.67
2013-12-111,5901,6001,5641,571326,200523.67
2013-12-101,6001,6051,5821,590221,100530
2013-12-091,5821,6151,5791,606535,800535.33
2013-12-061,5211,5451,5151,539227,200513
2013-12-051,5501,5641,5361,541247,600513.67
2013-12-041,5701,5801,5521,564399,300521.33
2013-12-031,5341,5741,5341,569462,900523
2013-12-021,5341,5671,5341,546241,600515.33
2013-11-291,5251,5551,5081,552392,300517.33
2013-11-281,5181,5291,4911,504419,100501.33
2013-11-271,4861,5201,4681,499642,700499.67
2013-11-261,5521,5571,5121,526818,500508.67
2013-11-251,5791,5791,5391,566596,400522
2013-11-221,5601,5841,5471,583586,400527.67
2013-11-211,5201,5591,5051,556715,600518.67
2013-11-201,5001,5451,4901,530585,800510
2013-11-191,4911,5061,4801,493298,800497.67
2013-11-181,4861,5101,4841,491515,100497
2013-11-151,4631,4861,4451,472483,800490.67
2013-11-141,4301,4631,4201,451363,400483.67
2013-11-131,4141,4301,4021,420437,900473.33
2013-11-121,3851,4131,3811,410272,400470
2013-11-111,3811,4051,3661,386311,600462
2013-11-081,3671,3891,3561,373230,900457.67
2013-11-071,3671,3901,3641,375282,000458.33
2013-11-061,3611,3891,3541,370297,100456.67
2013-11-051,4201,4341,3571,361469,900453.67
2013-11-011,3921,4191,3521,373782,700457.67
2013-10-311,3841,4481,3841,4111,151,200470.33
2013-10-301,3621,3791,3281,339597,700446.33
2013-10-291,3581,3801,3351,380399,800460
2013-10-281,3371,3591,3221,357286,100452.33
2013-10-251,3521,3521,3201,329283,200443
2013-10-241,3211,3541,3171,351316,700450.33
2013-10-231,3491,3701,3281,336712,000445.33
2013-10-221,3401,3901,3301,350926,700450
2013-10-211,2961,3001,2721,287230,800429
2013-10-181,2761,2931,2531,282493,500427.33
2013-10-171,2391,2901,2361,276512,100425.33
2013-10-161,2201,2311,2111,219110,400406.33
2013-10-151,2261,2381,2191,224199,400408
2013-10-111,2171,2291,2101,220291,000406.67
2013-10-101,1941,2091,1861,198327,100399.33
2013-10-091,1901,1991,1681,199380,700399.67
2013-10-081,1911,2001,1501,190625,000396.67
2013-10-071,2651,2651,2221,239293,600413
2013-10-041,2701,2721,2381,266518,700422
2013-10-031,2501,2861,2481,282708,500427.33
2013-10-021,2431,2541,2331,242374,200414
2013-10-011,2401,2461,2261,228301,800409.33
2013-09-301,2271,2511,2221,239315,500413
2013-09-271,2221,2371,2121,234359,400411.33
2013-09-261,1961,2181,1871,218225,900406
2013-09-251,2031,2081,1801,194250,100398
2013-09-241,2111,2141,2011,208158,000402.67
2013-09-201,2181,2241,2101,222163,500407.33
2013-09-191,2101,2221,2011,222210,500407.33
2013-09-181,2041,2181,1941,196196,800398.67
2013-09-171,2201,2201,1941,194238,100398
2013-09-131,1971,2121,1921,202252,800400.67
2013-09-121,2111,2221,1941,204291,900401.33
2013-09-111,2191,2221,1881,194259,400398
2013-09-101,2091,2241,1971,208194,500402.67
2013-09-091,2041,2101,1921,201159,600400.33
2013-09-061,1851,1931,1701,177222,200392.33
2013-09-051,2111,2181,1761,178348,300392.67
2013-09-041,2071,2131,1911,207320,800402.33
2013-09-031,2341,2391,2141,224282,900408
2013-09-021,1771,2441,1771,214413,800404.67
2013-08-301,2021,2131,1741,174307,400391.33
2013-08-291,2011,2131,1981,201332,300400.33
2013-08-281,2201,2221,1911,195293,600398.33
2013-08-271,2311,2591,2171,244291,900414.67
2013-08-261,2461,2581,2231,229490,800409.67
2013-08-231,2631,2741,2451,251391,600417
2013-08-221,2481,2781,2461,255492,300418.33
2013-08-211,2791,2841,2221,242427,900414
2013-08-201,2941,3251,2701,294672,000431.33
2013-08-191,2761,2921,2701,291359,200430.33
2013-08-161,2591,2841,2381,276490,600425.33
2013-08-151,2781,2831,2531,275492,700425
2013-08-141,2491,2871,2491,285865,500428.33
2013-08-131,2311,2341,2051,232410,800410.67
2013-08-121,2281,2341,2001,224831,900408
2013-08-091,2121,2421,2111,229894,800409.67
2013-08-081,1941,2251,1811,212808,300404
2013-08-071,1801,2081,1701,197698,000399
2013-08-061,1631,2041,1301,200713,100400
2013-08-051,1891,1901,1541,163698,300387.67
2013-08-021,1411,1891,1411,187548,800395.67
2013-08-011,1441,1651,1251,139989,100379.67
2013-07-311,1631,1631,0781,1411,249,700380.33
2013-07-301,1791,2181,1641,211485,600403.67
2013-07-291,2401,2421,1851,193536,400397.67
2013-07-261,2341,2631,2211,250735,300416.67
2013-07-251,2591,2661,2311,237344,900412.33
2013-07-241,2511,2691,2441,258312,000419.33
2013-07-231,2391,2731,2301,257587,400419
2013-07-221,2401,2621,2301,240571,600413.33
2013-07-191,2581,2591,2311,237551,100412.33
2013-07-181,2231,2601,2221,260748,000420
2013-07-171,1801,2281,1631,2211,244,400407
2013-07-161,1791,1901,0201,1801,181,400393.33
2013-07-121,2161,2161,1811,189609,200396.33
2013-07-111,1651,1881,1621,188463,000396
2013-07-101,1631,1861,1621,174558,500391.33
2013-07-091,1731,1811,1401,1581,325,600386
2013-07-081,1751,2091,1631,1781,345,800392.67
2013-07-051,1741,1861,1411,1551,444,600385
2013-07-041,2191,2251,1391,1592,349,600386.33
2013-07-031,3181,3401,1881,2153,312,200405
2013-07-021,3621,3621,3301,336612,900445.33
2013-07-011,3401,3581,3131,358300,700452.67
2013-06-281,3401,3451,2881,318561,200439.33
2013-06-271,3091,3311,2781,330176,000443.33
2013-06-261,3251,3301,2921,309184,100436.33
2013-06-251,3151,3361,2761,311393,500437
2013-06-241,3631,3651,3191,321245,600440.33
2013-06-211,3001,3671,2861,364257,000454.67
2013-06-201,3681,3681,3261,332233,200444
2013-06-191,3771,3871,3451,383249,700461
2013-06-181,3701,3761,3411,365222,500455
2013-06-171,3141,3731,3141,369233,400456.33
2013-06-141,3381,3501,3101,318310,800439.33
2013-06-131,3351,3541,2971,310239,800436.67
2013-06-121,3451,3651,3091,362246,900454
2013-06-111,3861,4021,3581,368282,200456
2013-06-101,3501,4071,3441,405266,200468.33
2013-06-071,3381,3581,2941,328476,200442.67
2013-06-061,4071,4191,3311,357569,500452.33
2013-06-051,4531,5111,4451,450710,500483.33
2013-06-041,4631,4831,4331,469567,900489.67
2013-06-031,4141,5091,4051,4661,070,400488.67
2013-05-311,3901,4281,3901,413232,400471
2013-05-301,4211,4341,3771,390255,800463.33
2013-05-291,4551,4751,4231,458308,300486
2013-05-281,4391,4731,4151,443218,100481
2013-05-271,4911,4921,4141,450254,100483.33
2013-05-241,4541,5231,4201,490635,800496.67
2013-05-231,5251,5491,4531,453666,000484.33
2013-05-221,5241,5321,5011,515321,200505
2013-05-211,5241,5431,5141,533410,600511
2013-05-201,5571,5571,5211,523297,100507.67
2013-05-171,5201,5781,5101,548491,400516
2013-05-161,5561,5641,4731,516452,100505.33
2013-05-151,5751,5891,5331,543798,900514.33
2013-05-141,5401,5741,5211,571705,000523.67
2013-05-131,5481,5801,4931,503808,400501
2013-05-101,4841,5671,4841,521970,800507
2013-05-091,4881,4881,4551,460271,700486.67
2013-05-081,4701,4781,4541,458324,100486
2013-05-071,4571,4941,4511,483346,600494.33
2013-05-021,4371,4451,4221,428297,400476
2013-05-011,4501,4641,4241,453343,900484.33
2013-04-301,4501,4791,4391,464446,500488
2013-04-261,4651,4651,4111,429741,300476.33
2013-04-251,4551,4831,4551,479480,800493
2013-04-241,4351,4741,4271,467601,600489
2013-04-231,4101,4311,3961,424365,400474.67
2013-04-221,4171,4391,4081,414282,800471.33
2013-04-191,4161,4561,4001,411867,200470.33
2013-04-181,4001,4241,3901,400612,000466.67
2013-04-171,3681,4261,3651,406643,000468.67
2013-04-161,3051,3611,2981,351599,000450.33
2013-04-151,3431,3451,3021,329606,000443
2013-04-121,3331,3751,3311,354799,900451.33
2013-04-111,3201,3381,3121,323593,500441
2013-04-101,2991,3251,2901,314930,800438
2013-04-091,3001,3221,2611,293753,100431
2013-04-081,2631,2971,2581,297776,400432.33
2013-04-051,3081,3171,2321,241988,700413.67
2013-04-041,2601,2951,2421,295674,700431.67
2013-04-031,2241,2441,2131,235534,000411.67
2013-04-021,2071,2501,1881,228877,800409.33
2013-04-011,2531,2531,1881,189477,200396.33
2013-03-291,2561,2701,2351,243584,700414.33
2013-03-281,2171,2301,2001,226510,200408.67
2013-03-271,2021,2191,1881,216446,900405.33
2013-03-261,2001,2191,1941,200657,000400
2013-03-251,2041,2201,1931,205940,400401.67
2013-03-221,1851,2131,1821,195775,400398.33
2013-03-211,1871,2101,1781,204872,400401.33
2013-03-191,1611,1941,1611,171642,200390.33
2013-03-181,1851,2141,1361,1431,152,800381
2013-03-151,2051,2241,1841,197957,000399
2013-03-141,2091,2431,1961,214763,700404.67
2013-03-131,2101,2291,1811,188955,200396
2013-03-121,2551,2581,1841,2041,126,400401.33
2013-03-111,2791,2851,2381,246541,800415.33
2013-03-081,2601,2871,2531,265588,000421.67
2013-03-071,2781,3081,2511,260626,300420
2013-03-061,2881,2901,2311,263715,400421
2013-03-051,2951,3281,2851,288291,600429.33
2013-03-041,2931,2971,2821,285231,700428.33
2013-03-011,2801,2851,2361,275548,500425
2013-02-281,2561,2911,2391,277771,600425.67
2013-02-271,2461,2641,1811,2181,018,400406
2013-02-261,1651,2261,1651,2211,083,400407
2013-02-251,1601,1971,1551,195536,500398.33
2013-02-221,1221,1521,1201,148572,100382.67
2013-02-211,1261,1521,1261,137351,900379
2013-02-201,1381,1421,1121,124484,900374.67
2013-02-191,1111,1371,1061,132406,000377.33
2013-02-181,0721,1321,0721,108356,600369.33
2013-02-151,0901,0901,0431,065525,100355
2013-02-141,1001,1191,0901,106564,900368.67
2013-02-131,1001,1231,1001,110840,100370
2013-02-121,0981,1131,0871,098460,200366
2013-02-081,0811,1101,0681,097939,700365.67
2013-02-071,1031,1241,0781,0841,130,600361.33
2013-02-061,1301,1631,0821,0932,141,800364.33
2013-02-051,1711,1891,0831,1102,215,900370
2013-02-041,3041,3161,2831,315317,300438.33
2013-02-011,3061,3151,2901,305400,300435
2013-01-311,2701,2971,2601,293659,300431
2013-01-301,2611,2791,2491,266444,400422
2013-01-291,2881,2881,2541,267381,700422.33
2013-01-281,2701,3131,2551,287487,700429
2013-01-251,2821,3001,2631,269498,500423
2013-01-241,2501,2681,2271,261378,800420.33
2013-01-231,2401,2931,2391,267632,500422.33
2013-01-221,2381,2761,2211,234446,200411.33
2013-01-211,2321,2591,2191,228280,000409.33
2013-01-181,2271,2321,1961,228432,600409.33
2013-01-171,1891,2131,1851,209474,600403
2013-01-161,2041,2051,1681,176500,000392
2013-01-151,1581,2241,1551,221527,700407
2013-01-111,1531,2071,1491,188650,000396
2013-01-101,1311,1591,1121,140666,800380
2013-01-091,0701,1591,0681,1371,172,800379
2013-01-081,0521,0611,0411,050278,500350
2013-01-071,0581,0671,0521,054175,700351.33
2013-01-041,0691,0701,0421,051220,700350.33

分割・併合履歴 ： [2020-03-30]1株→3株