3626 TIS(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,847	1,847	1,814	1,819	201,900	606.33
2014-12-29	1,864	1,873	1,826	1,842	317,700	614
2014-12-26	1,850	1,861	1,842	1,851	273,600	617
2014-12-25	1,817	1,856	1,810	1,843	278,500	614.33
2014-12-24	1,852	1,855	1,807	1,818	622,200	606
2014-12-22	1,851	1,861	1,824	1,843	499,300	614.33
2014-12-19	1,833	1,853	1,770	1,833	1,255,900	611
2014-12-18	1,785	1,809	1,736	1,798	2,430,700	599.33
2014-12-17	1,911	1,920	1,864	1,865	812,100	621.67
2014-12-16	1,925	1,926	1,886	1,912	711,800	637.33
2014-12-15	1,982	1,994	1,946	1,968	286,200	656
2014-12-12	1,982	1,994	1,967	1,977	381,500	659
2014-12-11	1,934	1,994	1,924	1,982	717,900	660.67
2014-12-10	1,956	1,992	1,950	1,958	308,800	652.67
2014-12-09	1,968	1,998	1,957	1,992	470,700	664
2014-12-08	1,998	1,999	1,968	1,998	407,100	666
2014-12-05	1,997	2,004	1,977	2,001	660,100	667
2014-12-04	1,982	1,997	1,963	1,978	1,049,300	659.33
2014-12-03	1,950	2,023	1,945	1,954	1,576,900	651.33
2014-12-02	1,895	1,934	1,888	1,927	745,700	642.33
2014-12-01	1,850	1,891	1,850	1,889	352,800	629.67
2014-11-28	1,840	1,867	1,836	1,849	489,900	616.33
2014-11-27	1,803	1,832	1,795	1,822	333,800	607.33
2014-11-26	1,804	1,850	1,795	1,818	556,600	606
2014-11-25	1,803	1,824	1,802	1,819	231,300	606.33
2014-11-21	1,806	1,827	1,786	1,803	633,700	601
2014-11-20	1,798	1,798	1,777	1,784	218,000	594.67
2014-11-19	1,773	1,794	1,764	1,770	216,400	590
2014-11-18	1,722	1,759	1,722	1,757	187,300	585.67
2014-11-17	1,765	1,769	1,708	1,710	383,200	570
2014-11-14	1,815	1,815	1,771	1,783	310,800	594.33
2014-11-13	1,782	1,795	1,776	1,783	283,100	594.33
2014-11-12	1,839	1,839	1,800	1,802	315,700	600.67
2014-11-11	1,814	1,833	1,804	1,824	261,400	608
2014-11-10	1,839	1,842	1,818	1,827	398,900	609
2014-11-07	1,835	1,857	1,814	1,844	599,600	614.67
2014-11-06	1,819	1,884	1,815	1,838	835,500	612.67
2014-11-05	1,776	1,810	1,753	1,803	772,300	601
2014-11-04	1,841	1,859	1,770	1,771	768,000	590.33
2014-10-31	1,818	1,836	1,749	1,800	1,419,700	600
2014-10-30	1,650	1,749	1,641	1,725	1,446,100	575
2014-10-29	1,739	1,771	1,730	1,759	285,900	586.33
2014-10-28	1,746	1,749	1,729	1,740	132,500	580
2014-10-27	1,754	1,767	1,738	1,747	220,100	582.33
2014-10-24	1,730	1,744	1,711	1,741	270,500	580.33
2014-10-23	1,722	1,739	1,710	1,723	321,100	574.33
2014-10-22	1,710	1,746	1,708	1,744	250,800	581.33
2014-10-21	1,713	1,713	1,684	1,685	381,400	561.67
2014-10-20	1,719	1,721	1,677	1,717	891,400	572.33
2014-10-17	1,727	1,734	1,664	1,669	1,252,700	556.33
2014-10-16	1,715	1,785	1,715	1,751	1,289,900	583.67
2014-10-15	1,739	1,770	1,718	1,737	817,500	579
2014-10-14	1,670	1,737	1,665	1,725	1,007,200	575
2014-10-10	1,694	1,725	1,690	1,722	673,600	574
2014-10-09	1,758	1,774	1,717	1,720	715,400	573.33
2014-10-08	1,750	1,783	1,744	1,758	844,200	586
2014-10-07	1,765	1,799	1,763	1,773	1,107,200	591
2014-10-06	1,835	1,837	1,764	1,776	1,114,800	592
2014-10-03	1,843	1,848	1,797	1,829	980,200	609.67
2014-10-02	1,880	1,882	1,856	1,858	449,500	619.33
2014-10-01	1,915	1,926	1,893	1,899	305,600	633
2014-09-30	1,936	1,963	1,904	1,919	341,200	639.67
2014-09-29	1,961	1,973	1,950	1,963	201,000	654.33
2014-09-26	1,905	1,953	1,905	1,949	191,200	649.67
2014-09-25	1,923	1,949	1,912	1,949	227,600	649.67
2014-09-24	1,890	1,932	1,890	1,923	506,200	641
2014-09-22	1,897	1,916	1,892	1,907	256,600	635.67
2014-09-19	1,922	1,922	1,860	1,883	1,152,200	627.67
2014-09-18	1,938	1,944	1,918	1,921	319,600	640.33
2014-09-17	1,904	1,939	1,904	1,934	431,500	644.67
2014-09-16	1,896	1,904	1,873	1,901	545,200	633.67
2014-09-12	1,939	1,939	1,882	1,889	752,900	629.67
2014-09-11	1,926	1,948	1,917	1,924	336,600	641.33
2014-09-10	1,889	1,910	1,880	1,910	323,100	636.67
2014-09-09	1,900	1,920	1,891	1,905	327,600	635
2014-09-08	1,879	1,896	1,857	1,887	229,300	629
2014-09-05	1,855	1,907	1,843	1,863	810,000	621
2014-09-04	1,885	1,894	1,844	1,851	838,800	617
2014-09-03	1,918	1,918	1,892	1,902	635,400	634
2014-09-02	1,903	1,905	1,882	1,903	618,000	634.33
2014-09-01	1,919	1,919	1,894	1,910	334,700	636.67
2014-08-29	1,915	1,932	1,899	1,918	311,700	639.33
2014-08-28	1,912	1,927	1,902	1,913	204,400	637.67
2014-08-27	1,952	1,961	1,916	1,924	231,300	641.33
2014-08-26	1,933	1,955	1,923	1,945	421,800	648.33
2014-08-25	1,927	1,933	1,906	1,923	335,700	641
2014-08-22	1,939	1,939	1,911	1,917	453,100	639
2014-08-21	1,974	1,974	1,932	1,939	481,700	646.33
2014-08-20	1,992	1,999	1,957	1,964	308,700	654.67
2014-08-19	1,998	2,004	1,980	1,999	166,100	666.33
2014-08-18	1,966	2,009	1,960	1,984	394,900	661.33
2014-08-15	1,976	2,010	1,952	1,962	413,900	654
2014-08-14	1,982	2,000	1,968	1,981	253,900	660.33
2014-08-13	1,962	1,984	1,954	1,968	384,000	656
2014-08-12	2,012	2,012	1,975	1,990	360,700	663.33
2014-08-11	1,995	2,012	1,986	2,003	314,700	667.67
2014-08-08	1,982	1,987	1,939	1,963	601,300	654.33
2014-08-07	1,950	1,996	1,925	1,965	433,900	655
2014-08-06	1,920	1,933	1,893	1,915	461,400	638.33
2014-08-05	1,944	1,981	1,942	1,946	566,000	648.67
2014-08-04	1,880	1,942	1,871	1,937	642,900	645.67
2014-08-01	1,869	1,935	1,869	1,904	819,100	634.67
2014-07-31	1,915	1,954	1,870	1,902	2,056,000	634
2014-07-30	2,000	2,063	2,000	2,034	633,700	678
2014-07-29	1,966	2,023	1,958	2,012	638,700	670.67
2014-07-28	1,973	1,977	1,949	1,956	317,700	652
2014-07-25	1,947	1,987	1,936	1,978	385,000	659.33
2014-07-24	1,951	1,960	1,923	1,933	256,100	644.33
2014-07-23	1,949	1,979	1,947	1,955	382,600	651.67
2014-07-22	1,920	1,941	1,904	1,932	365,900	644
2014-07-18	1,915	1,938	1,906	1,933	342,000	644.33
2014-07-17	1,938	1,958	1,935	1,943	354,700	647.67
2014-07-16	1,935	1,946	1,908	1,923	464,500	641
2014-07-15	1,953	1,959	1,919	1,947	343,200	649
2014-07-14	1,903	1,953	1,903	1,939	525,400	646.33
2014-07-11	1,884	1,944	1,872	1,901	646,900	633.67
2014-07-10	1,902	1,928	1,883	1,885	590,100	628.33
2014-07-09	1,848	1,900	1,848	1,883	454,900	627.67
2014-07-08	1,905	1,915	1,873	1,873	450,400	624.33
2014-07-07	1,895	1,943	1,873	1,904	496,900	634.67
2014-07-04	1,913	2,021	1,905	1,913	1,048,000	637.67
2014-07-03	1,864	1,920	1,846	1,880	1,139,700	626.67
2014-07-02	1,809	1,903	1,808	1,874	974,400	624.67
2014-07-01	1,750	1,803	1,750	1,798	408,100	599.33
2014-06-30	1,742	1,745	1,723	1,740	320,800	580
2014-06-27	1,794	1,800	1,741	1,746	359,700	582
2014-06-26	1,771	1,803	1,737	1,790	456,800	596.67
2014-06-25	1,753	1,768	1,737	1,749	235,600	583
2014-06-24	1,749	1,758	1,722	1,753	150,100	584.33
2014-06-23	1,739	1,764	1,731	1,752	171,200	584
2014-06-20	1,755	1,759	1,730	1,739	241,200	579.67
2014-06-19	1,744	1,765	1,741	1,765	250,800	588.33
2014-06-18	1,727	1,745	1,705	1,733	414,900	577.67
2014-06-17	1,749	1,753	1,723	1,725	247,600	575
2014-06-16	1,759	1,765	1,737	1,745	156,900	581.67
2014-06-13	1,747	1,765	1,736	1,760	333,800	586.67
2014-06-12	1,734	1,767	1,724	1,755	314,500	585
2014-06-11	1,765	1,778	1,733	1,746	567,700	582
2014-06-10	1,777	1,786	1,761	1,770	181,000	590
2014-06-09	1,795	1,800	1,770	1,777	312,500	592.33
2014-06-06	1,795	1,802	1,770	1,793	461,900	597.67
2014-06-05	1,765	1,814	1,764	1,785	594,100	595
2014-06-04	1,789	1,790	1,741	1,755	648,500	585
2014-06-03	1,775	1,797	1,752	1,789	457,800	596.33
2014-06-02	1,751	1,757	1,715	1,755	323,000	585
2014-05-30	1,720	1,751	1,715	1,725	504,900	575
2014-05-29	1,711	1,713	1,695	1,708	246,100	569.33
2014-05-28	1,703	1,725	1,680	1,715	527,000	571.67
2014-05-27	1,690	1,707	1,683	1,700	511,600	566.67
2014-05-26	1,632	1,681	1,629	1,680	555,400	560
2014-05-23	1,610	1,622	1,601	1,613	302,100	537.67
2014-05-22	1,591	1,608	1,589	1,606	189,400	535.33
2014-05-21	1,560	1,578	1,560	1,571	197,300	523.67
2014-05-20	1,580	1,580	1,561	1,563	227,300	521
2014-05-19	1,550	1,587	1,550	1,570	369,300	523.33
2014-05-16	1,546	1,554	1,531	1,551	237,500	517
2014-05-15	1,566	1,572	1,549	1,570	247,800	523.33
2014-05-14	1,569	1,581	1,554	1,576	268,300	525.33
2014-05-13	1,585	1,591	1,561	1,569	335,500	523
2014-05-12	1,586	1,587	1,547	1,558	335,700	519.33
2014-05-09	1,548	1,579	1,538	1,549	396,700	516.33
2014-05-08	1,540	1,584	1,524	1,558	527,300	519.33
2014-05-07	1,596	1,604	1,545	1,553	327,500	517.67
2014-05-02	1,633	1,633	1,589	1,598	356,100	532.67
2014-05-01	1,596	1,644	1,590	1,628	422,100	542.67
2014-04-30	1,594	1,603	1,573	1,582	289,300	527.33
2014-04-28	1,564	1,591	1,555	1,576	290,700	525.33
2014-04-25	1,574	1,592	1,573	1,587	343,200	529
2014-04-24	1,562	1,590	1,557	1,572	372,400	524
2014-04-23	1,590	1,597	1,567	1,573	268,500	524.33
2014-04-22	1,588	1,595	1,563	1,565	268,400	521.67
2014-04-21	1,589	1,598	1,562	1,579	278,900	526.33
2014-04-18	1,578	1,589	1,568	1,589	259,700	529.67
2014-04-17	1,567	1,574	1,547	1,564	437,700	521.33
2014-04-16	1,570	1,578	1,546	1,566	574,100	522
2014-04-15	1,572	1,577	1,545	1,553	444,500	517.67
2014-04-14	1,566	1,584	1,548	1,564	436,900	521.33
2014-04-11	1,581	1,598	1,558	1,582	363,200	527.33
2014-04-10	1,676	1,679	1,616	1,619	596,500	539.67
2014-04-09	1,656	1,685	1,656	1,668	724,400	556
2014-04-08	1,674	1,703	1,673	1,690	912,700	563.33
2014-04-07	1,669	1,695	1,661	1,674	866,400	558
2014-04-04	1,676	1,701	1,653	1,680	818,600	560
2014-04-03	1,693	1,695	1,669	1,690	512,200	563.33
2014-04-02	1,692	1,697	1,668	1,683	496,200	561
2014-04-01	1,700	1,705	1,673	1,679	658,800	559.67
2014-03-31	1,693	1,706	1,651	1,694	511,800	564.67
2014-03-28	1,651	1,691	1,640	1,686	853,200	562
2014-03-27	1,600	1,653	1,593	1,652	874,100	550.67
2014-03-26	1,686	1,714	1,659	1,684	893,100	561.33
2014-03-25	1,695	1,702	1,613	1,685	1,312,400	561.67
2014-03-24	1,713	1,738	1,692	1,700	920,700	566.67
2014-03-20	1,759	1,779	1,717	1,722	531,700	574
2014-03-19	1,783	1,789	1,763	1,770	363,400	590
2014-03-18	1,759	1,788	1,745	1,781	381,400	593.67
2014-03-17	1,715	1,753	1,714	1,724	325,800	574.67
2014-03-14	1,745	1,755	1,714	1,724	473,400	574.67
2014-03-13	1,798	1,807	1,775	1,785	468,000	595
2014-03-12	1,809	1,829	1,800	1,816	322,100	605.33
2014-03-11	1,831	1,850	1,818	1,848	284,700	616
2014-03-10	1,845	1,847	1,805	1,821	329,200	607
2014-03-07	1,798	1,854	1,794	1,852	779,300	617.33
2014-03-06	1,762	1,784	1,757	1,776	232,800	592
2014-03-05	1,778	1,805	1,775	1,778	702,500	592.67
2014-03-04	1,700	1,730	1,689	1,726	354,400	575.33
2014-03-03	1,742	1,747	1,693	1,706	415,300	568.67
2014-02-28	1,769	1,774	1,737	1,751	244,300	583.67
2014-02-27	1,818	1,823	1,764	1,769	605,800	589.67
2014-02-26	1,747	1,819	1,740	1,801	493,600	600.33
2014-02-25	1,780	1,793	1,768	1,776	293,300	592
2014-02-24	1,760	1,779	1,733	1,763	533,000	587.67
2014-02-21	1,719	1,773	1,719	1,770	397,600	590
2014-02-20	1,719	1,767	1,708	1,713	697,500	571
2014-02-19	1,700	1,719	1,675	1,715	535,600	571.67
2014-02-18	1,663	1,687	1,642	1,683	613,100	561
2014-02-17	1,690	1,706	1,648	1,664	678,000	554.67
2014-02-14	1,692	1,722	1,662	1,690	482,400	563.33
2014-02-13	1,746	1,751	1,708	1,712	452,800	570.67
2014-02-12	1,749	1,787	1,733	1,753	523,000	584.33
2014-02-10	1,674	1,730	1,667	1,714	571,200	571.33
2014-02-07	1,685	1,692	1,630	1,656	746,100	552
2014-02-06	1,694	1,726	1,665	1,668	793,700	556
2014-02-05	1,700	1,722	1,655	1,694	976,900	564.67
2014-02-04	1,675	1,750	1,650	1,657	1,675,200	552.33
2014-02-03	1,654	1,721	1,641	1,683	781,700	561
2014-01-31	1,682	1,716	1,662	1,705	818,300	568.33
2014-01-30	1,667	1,672	1,638	1,652	422,900	550.67
2014-01-29	1,682	1,707	1,659	1,698	369,800	566
2014-01-28	1,638	1,682	1,638	1,651	490,000	550.33
2014-01-27	1,632	1,676	1,624	1,656	611,000	552
2014-01-24	1,673	1,712	1,661	1,681	609,400	560.33
2014-01-23	1,678	1,704	1,671	1,687	557,400	562.33
2014-01-22	1,665	1,684	1,651	1,677	321,100	559
2014-01-21	1,666	1,684	1,658	1,671	587,800	557
2014-01-20	1,640	1,674	1,634	1,666	734,300	555.33
2014-01-17	1,621	1,668	1,620	1,650	974,400	550
2014-01-16	1,636	1,658	1,596	1,603	735,800	534.33
2014-01-15	1,592	1,625	1,575	1,621	632,700	540.33
2014-01-14	1,569	1,589	1,542	1,572	448,900	524
2014-01-10	1,569	1,612	1,560	1,569	1,250,100	523
2014-01-09	1,600	1,602	1,501	1,543	1,936,200	514.33
2014-01-08	1,653	1,675	1,638	1,675	279,300	558.33
2014-01-07	1,665	1,666	1,640	1,652	273,400	550.67
2014-01-06	1,650	1,676	1,638	1,676	298,800	558.67

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