3626 TIS(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,764	2,788	2,740	2,783	186,600	927.67
2015-12-29	2,736	2,785	2,719	2,782	251,200	927.33
2015-12-28	2,758	2,779	2,689	2,730	362,100	910
2015-12-25	2,715	2,767	2,711	2,724	294,400	908
2015-12-24	2,819	2,824	2,709	2,723	398,100	907.67
2015-12-22	2,832	2,873	2,773	2,818	503,900	939.33
2015-12-21	2,869	2,892	2,794	2,853	393,000	951
2015-12-18	2,890	2,968	2,880	2,906	755,500	968.67
2015-12-17	2,854	2,893	2,835	2,893	444,100	964.33
2015-12-16	2,817	2,831	2,745	2,804	632,100	934.67
2015-12-15	2,832	2,858	2,798	2,803	535,000	934.33
2015-12-14	2,738	2,802	2,738	2,794	326,400	931.33
2015-12-11	2,763	2,839	2,762	2,806	397,200	935.33
2015-12-10	2,781	2,832	2,780	2,810	534,500	936.67
2015-12-09	2,894	2,908	2,747	2,775	872,800	925
2015-12-08	2,962	2,991	2,927	2,935	319,100	978.33
2015-12-07	2,935	2,980	2,935	2,969	332,800	989.67
2015-12-04	2,980	3,005	2,892	2,909	919,600	969.67
2015-12-03	3,040	3,085	3,025	3,075	357,900	1,025
2015-12-02	3,030	3,060	3,010	3,045	278,400	1,015
2015-12-01	2,998	3,045	2,975	3,030	267,400	1,010
2015-11-30	2,980	2,992	2,951	2,983	292,500	994.33
2015-11-27	2,999	3,010	2,970	2,986	262,600	995.33
2015-11-26	3,020	3,035	2,980	2,988	398,800	996
2015-11-25	3,045	3,050	3,000	3,040	412,300	1,013.33
2015-11-24	3,000	3,035	2,955	3,020	408,400	1,006.67
2015-11-20	3,020	3,020	2,987	3,010	438,000	1,003.33
2015-11-19	3,040	3,040	2,984	2,998	344,300	999.33
2015-11-18	3,010	3,030	2,972	2,986	447,900	995.33
2015-11-17	3,010	3,025	2,969	2,991	381,300	997
2015-11-16	2,951	3,015	2,943	2,997	274,100	999
2015-11-13	3,015	3,020	2,971	3,010	258,700	1,003.33
2015-11-12	3,025	3,060	3,010	3,025	277,800	1,008.33
2015-11-11	2,950	3,040	2,927	3,025	331,700	1,008.33
2015-11-10	2,968	2,975	2,940	2,955	243,000	985
2015-11-09	3,025	3,025	2,982	2,999	308,600	999.67
2015-11-06	2,979	2,990	2,946	2,974	280,200	991.33
2015-11-05	3,010	3,030	2,969	2,988	374,800	996
2015-11-04	3,000	3,020	2,982	3,010	358,200	1,003.33
2015-11-02	2,985	3,020	2,956	2,967	482,900	989
2015-10-30	2,983	3,060	2,950	3,005	886,400	1,001.67
2015-10-29	2,948	2,963	2,867	2,890	519,900	963.33
2015-10-28	2,895	2,990	2,872	2,916	526,700	972
2015-10-27	2,901	2,909	2,872	2,890	293,900	963.33
2015-10-26	2,902	2,926	2,881	2,901	320,200	967
2015-10-23	2,914	2,925	2,859	2,871	446,400	957
2015-10-22	2,822	2,888	2,813	2,882	281,500	960.67
2015-10-21	2,836	2,845	2,778	2,836	252,600	945.33
2015-10-20	2,842	2,858	2,825	2,836	270,800	945.33
2015-10-19	2,798	2,867	2,780	2,842	437,300	947.33
2015-10-16	2,755	2,858	2,754	2,806	863,200	935.33
2015-10-15	2,684	2,769	2,661	2,756	676,500	918.67
2015-10-14	2,597	2,692	2,597	2,683	591,800	894.33
2015-10-13	2,579	2,631	2,569	2,611	410,400	870.33
2015-10-09	2,609	2,620	2,570	2,616	378,100	872
2015-10-08	2,623	2,623	2,567	2,580	455,100	860
2015-10-07	2,639	2,691	2,570	2,611	563,700	870.33
2015-10-06	2,677	2,680	2,595	2,623	466,200	874.33
2015-10-05	2,603	2,650	2,572	2,644	816,200	881.33
2015-10-02	2,677	2,707	2,533	2,550	878,900	850
2015-10-01	2,770	2,785	2,709	2,722	588,400	907.33
2015-09-30	2,678	2,723	2,676	2,703	351,400	901
2015-09-29	2,704	2,737	2,620	2,622	359,100	874
2015-09-28	2,719	2,773	2,678	2,742	304,500	914
2015-09-25	2,699	2,721	2,670	2,721	322,600	907
2015-09-24	2,694	2,748	2,685	2,703	350,800	901
2015-09-18	2,788	2,788	2,732	2,736	385,500	912
2015-09-17	2,804	2,814	2,746	2,809	298,600	936.33
2015-09-16	2,787	2,843	2,762	2,789	320,200	929.67
2015-09-15	2,764	2,791	2,736	2,769	208,900	923
2015-09-14	2,770	2,823	2,743	2,764	269,000	921.33
2015-09-11	2,654	2,767	2,653	2,755	495,500	918.33
2015-09-10	2,670	2,727	2,636	2,723	408,600	907.67
2015-09-09	2,725	2,741	2,662	2,720	512,300	906.67
2015-09-08	2,737	2,800	2,624	2,636	275,100	878.67
2015-09-07	2,754	2,762	2,702	2,732	388,600	910.67
2015-09-04	2,845	2,845	2,736	2,769	347,300	923
2015-09-03	2,819	2,854	2,751	2,814	423,200	938
2015-09-02	2,711	2,806	2,680	2,739	426,700	913
2015-09-01	2,800	2,805	2,752	2,761	616,700	920.33
2015-08-31	2,878	2,884	2,803	2,843	390,200	947.67
2015-08-28	2,832	2,850	2,791	2,843	423,100	947.67
2015-08-27	2,700	2,777	2,700	2,751	431,500	917
2015-08-26	2,588	2,657	2,571	2,636	389,600	878.67
2015-08-25	2,470	2,637	2,470	2,563	797,000	854.33
2015-08-24	2,697	2,730	2,586	2,594	544,400	864.67
2015-08-21	2,770	2,781	2,737	2,744	353,000	914.67
2015-08-20	2,842	2,877	2,830	2,831	209,500	943.67
2015-08-19	2,886	2,899	2,851	2,854	228,200	951.33
2015-08-18	2,929	2,934	2,872	2,901	426,600	967
2015-08-17	2,980	2,980	2,934	2,944	242,000	981.33
2015-08-14	2,926	2,976	2,901	2,971	292,200	990.33
2015-08-13	2,887	2,950	2,881	2,946	213,300	982
2015-08-12	2,902	2,942	2,886	2,916	344,500	972
2015-08-11	2,970	2,978	2,904	2,918	419,900	972.67
2015-08-10	2,923	2,963	2,900	2,960	193,800	986.67
2015-08-07	2,869	2,920	2,842	2,918	314,300	972.67
2015-08-06	2,941	2,941	2,878	2,881	439,900	960.33
2015-08-05	2,951	2,951	2,894	2,934	400,500	978
2015-08-04	2,916	2,968	2,887	2,964	463,600	988
2015-08-03	2,847	2,924	2,828	2,916	441,000	972
2015-07-31	2,997	2,998	2,757	2,840	992,000	946.67
2015-07-30	2,930	2,949	2,845	2,947	551,000	982.33
2015-07-29	2,854	2,913	2,846	2,905	417,600	968.33
2015-07-28	2,777	2,832	2,719	2,811	642,800	937
2015-07-27	2,891	2,924	2,834	2,844	391,600	948
2015-07-24	2,901	2,901	2,857	2,889	581,300	963
2015-07-23	2,895	2,937	2,858	2,902	288,100	967.33
2015-07-22	2,910	2,911	2,863	2,901	366,600	967
2015-07-21	2,950	2,960	2,909	2,929	273,600	976.33
2015-07-17	2,862	2,912	2,834	2,910	316,800	970
2015-07-16	2,909	2,943	2,865	2,901	548,600	967
2015-07-15	2,886	2,912	2,849	2,909	583,400	969.67
2015-07-14	2,802	2,857	2,748	2,836	332,200	945.33
2015-07-13	2,730	2,799	2,712	2,786	278,200	928.67
2015-07-10	2,779	2,788	2,679	2,711	667,600	903.67
2015-07-09	2,688	2,770	2,664	2,761	673,900	920.33
2015-07-08	2,808	2,815	2,694	2,707	584,600	902.33
2015-07-07	2,831	2,874	2,781	2,786	555,800	928.67
2015-07-06	2,782	2,836	2,739	2,749	683,000	916.33
2015-07-03	2,715	2,790	2,706	2,784	880,600	928
2015-07-02	2,618	2,716	2,583	2,706	862,900	902
2015-07-01	2,604	2,610	2,566	2,607	250,200	869
2015-06-30	2,584	2,604	2,565	2,604	263,400	868
2015-06-29	2,579	2,609	2,575	2,585	324,700	861.67
2015-06-26	2,659	2,687	2,646	2,665	267,700	888.33
2015-06-25	2,663	2,685	2,637	2,661	424,700	887
2015-06-24	2,740	2,740	2,692	2,699	374,100	899.67
2015-06-23	2,725	2,744	2,701	2,742	294,600	914
2015-06-22	2,700	2,737	2,686	2,725	465,800	908.33
2015-06-19	2,624	2,712	2,623	2,702	699,300	900.67
2015-06-18	2,589	2,677	2,588	2,651	881,300	883.67
2015-06-17	2,497	2,592	2,489	2,565	835,600	855
2015-06-16	2,476	2,498	2,446	2,461	251,700	820.33
2015-06-15	2,429	2,485	2,426	2,477	464,000	825.67
2015-06-12	2,403	2,429	2,390	2,421	488,900	807
2015-06-11	2,406	2,419	2,380	2,389	328,800	796.33
2015-06-10	2,400	2,404	2,369	2,374	562,700	791.33
2015-06-09	2,437	2,437	2,390	2,392	511,900	797.33
2015-06-08	2,441	2,479	2,421	2,437	588,500	812.33
2015-06-05	2,450	2,470	2,437	2,440	426,000	813.33
2015-06-04	2,475	2,500	2,464	2,474	249,000	824.67
2015-06-03	2,501	2,506	2,471	2,475	426,300	825
2015-06-02	2,470	2,542	2,470	2,523	526,400	841
2015-06-01	2,476	2,528	2,470	2,485	546,700	828.33
2015-05-29	2,481	2,486	2,436	2,436	507,900	812
2015-05-28	2,535	2,552	2,494	2,502	381,300	834
2015-05-27	2,571	2,571	2,495	2,522	440,800	840.67
2015-05-26	2,581	2,612	2,570	2,571	354,500	857
2015-05-25	2,551	2,598	2,535	2,587	387,000	862.33
2015-05-22	2,517	2,573	2,514	2,569	378,500	856.33
2015-05-21	2,530	2,533	2,507	2,516	340,700	838.67
2015-05-20	2,551	2,558	2,510	2,555	472,400	851.67
2015-05-19	2,540	2,567	2,490	2,546	751,700	848.67
2015-05-18	2,535	2,553	2,508	2,521	566,700	840.33
2015-05-15	2,544	2,572	2,530	2,543	391,800	847.67
2015-05-14	2,560	2,572	2,517	2,531	371,700	843.67
2015-05-13	2,525	2,594	2,525	2,557	463,000	852.33
2015-05-12	2,531	2,559	2,492	2,516	745,600	838.67
2015-05-11	2,600	2,604	2,505	2,557	1,065,400	852.33
2015-05-08	2,319	2,347	2,296	2,337	600,500	779
2015-05-07	2,291	2,346	2,286	2,319	447,300	773
2015-05-01	2,347	2,357	2,317	2,324	365,000	774.67
2015-04-30	2,380	2,398	2,366	2,381	367,800	793.67
2015-04-28	2,375	2,400	2,366	2,387	242,000	795.67
2015-04-27	2,376	2,397	2,366	2,387	361,400	795.67
2015-04-24	2,370	2,381	2,352	2,365	455,300	788.33
2015-04-23	2,359	2,376	2,357	2,370	283,400	790
2015-04-22	2,390	2,395	2,345	2,359	926,100	786.33
2015-04-21	2,357	2,407	2,337	2,397	799,100	799
2015-04-20	2,348	2,397	2,339	2,377	582,400	792.33
2015-04-17	2,395	2,413	2,355	2,391	396,800	797
2015-04-16	2,460	2,481	2,407	2,429	577,400	809.67
2015-04-15	2,500	2,533	2,437	2,463	934,800	821
2015-04-14	2,392	2,439	2,391	2,432	294,800	810.67
2015-04-13	2,397	2,415	2,379	2,389	371,100	796.33
2015-04-10	2,371	2,405	2,347	2,398	448,200	799.33
2015-04-09	2,372	2,390	2,352	2,371	308,000	790.33
2015-04-08	2,325	2,376	2,298	2,361	570,700	787
2015-04-07	2,354	2,354	2,259	2,323	449,500	774.33
2015-04-06	2,300	2,356	2,297	2,334	509,700	778
2015-04-03	2,239	2,296	2,221	2,291	480,500	763.67
2015-04-02	2,164	2,242	2,163	2,230	313,000	743.33
2015-04-01	2,191	2,192	2,156	2,164	386,900	721.33
2015-03-31	2,190	2,243	2,178	2,193	366,100	731
2015-03-30	2,102	2,157	2,091	2,153	314,700	717.67
2015-03-27	2,137	2,140	2,085	2,099	205,400	699.67
2015-03-26	2,150	2,150	2,127	2,131	151,700	710.33
2015-03-25	2,169	2,192	2,141	2,163	215,700	721
2015-03-24	2,150	2,182	2,141	2,156	358,900	718.67
2015-03-23	2,178	2,178	2,132	2,152	319,000	717.33
2015-03-20	2,168	2,178	2,137	2,161	375,200	720.33
2015-03-19	2,213	2,215	2,167	2,180	302,500	726.67
2015-03-18	2,250	2,257	2,204	2,213	300,600	737.67
2015-03-17	2,199	2,245	2,187	2,237	470,300	745.67
2015-03-16	2,146	2,186	2,133	2,185	233,400	728.33
2015-03-13	2,187	2,187	2,166	2,170	288,500	723.33
2015-03-12	2,170	2,189	2,154	2,174	219,300	724.67
2015-03-11	2,170	2,186	2,142	2,164	296,500	721.33
2015-03-10	2,140	2,174	2,140	2,162	377,300	720.67
2015-03-09	2,080	2,127	2,069	2,116	263,600	705.33
2015-03-06	2,066	2,091	2,044	2,090	225,000	696.67
2015-03-05	2,050	2,087	2,043	2,083	234,200	694.33
2015-03-04	2,063	2,066	2,031	2,060	313,500	686.67
2015-03-03	2,081	2,102	2,073	2,094	262,800	698
2015-03-02	2,092	2,121	2,083	2,088	395,100	696
2015-02-27	2,088	2,131	2,077	2,110	519,500	703.33
2015-02-26	2,036	2,083	2,035	2,076	571,000	692
2015-02-25	2,102	2,113	2,077	2,105	218,600	701.67
2015-02-24	2,099	2,119	2,090	2,112	307,100	704
2015-02-23	2,103	2,113	2,072	2,091	232,600	697
2015-02-20	2,098	2,119	2,079	2,104	456,900	701.33
2015-02-19	2,111	2,127	2,098	2,102	335,900	700.67
2015-02-18	2,120	2,139	2,094	2,104	359,600	701.33
2015-02-17	2,088	2,113	2,077	2,080	247,700	693.33
2015-02-16	2,086	2,123	2,080	2,096	286,900	698.67
2015-02-13	2,089	2,095	2,066	2,084	400,800	694.67
2015-02-12	2,111	2,113	2,086	2,090	380,000	696.67
2015-02-10	2,059	2,103	2,054	2,089	764,100	696.33
2015-02-09	2,054	2,082	2,035	2,052	438,700	684
2015-02-06	2,024	2,049	2,009	2,045	399,000	681.67
2015-02-05	2,042	2,043	1,989	1,996	399,500	665.33
2015-02-04	2,050	2,050	1,987	2,018	530,100	672.67
2015-02-03	2,020	2,047	1,945	1,969	1,031,500	656.33
2015-02-02	1,926	1,955	1,915	1,939	296,300	646.33
2015-01-30	1,946	1,985	1,936	1,966	435,800	655.33
2015-01-29	1,921	1,937	1,907	1,912	363,600	637.33
2015-01-28	1,942	1,974	1,932	1,953	382,200	651
2015-01-27	1,937	1,950	1,916	1,933	227,500	644.33
2015-01-26	1,868	1,926	1,866	1,924	494,700	641.33
2015-01-23	1,873	1,885	1,846	1,880	328,800	626.67
2015-01-22	1,892	1,903	1,853	1,864	442,000	621.33
2015-01-21	1,920	1,931	1,889	1,896	651,500	632
2015-01-20	1,897	1,923	1,882	1,923	498,000	641
2015-01-19	1,847	1,869	1,844	1,865	432,800	621.67
2015-01-16	1,825	1,843	1,805	1,821	418,000	607
2015-01-15	1,824	1,845	1,802	1,839	491,100	613
2015-01-14	1,802	1,823	1,793	1,809	693,200	603
2015-01-13	1,803	1,815	1,787	1,813	468,400	604.33
2015-01-09	1,818	1,830	1,790	1,805	434,400	601.67
2015-01-08	1,803	1,829	1,778	1,815	948,000	605
2015-01-07	1,747	1,805	1,742	1,748	820,200	582.67
2015-01-06	1,792	1,792	1,748	1,748	474,900	582.67
2015-01-05	1,812	1,818	1,796	1,811	306,300	603.67

分割・併合履歴： [2020-03-30]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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