3626 TIS(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,492	2,504	2,485	2,500	191,300	833.33
2016-12-29	2,524	2,540	2,489	2,502	244,900	834
2016-12-28	2,487	2,526	2,486	2,514	189,900	838
2016-12-27	2,511	2,538	2,497	2,519	200,000	839.67
2016-12-26	2,490	2,525	2,478	2,521	186,400	840.33
2016-12-22	2,453	2,483	2,449	2,480	332,500	826.67
2016-12-21	2,500	2,508	2,444	2,446	342,300	815.33
2016-12-20	2,478	2,499	2,467	2,498	210,000	832.67
2016-12-19	2,477	2,491	2,460	2,478	265,200	826
2016-12-16	2,511	2,516	2,450	2,461	395,800	820.33
2016-12-15	2,513	2,521	2,492	2,511	410,900	837
2016-12-14	2,453	2,506	2,437	2,492	538,300	830.67
2016-12-13	2,430	2,468	2,424	2,462	405,100	820.67
2016-12-12	2,380	2,423	2,372	2,420	361,100	806.67
2016-12-09	2,345	2,396	2,345	2,381	570,400	793.67
2016-12-08	2,357	2,379	2,332	2,379	447,800	793
2016-12-07	2,345	2,353	2,327	2,342	382,300	780.67
2016-12-06	2,378	2,386	2,353	2,357	399,900	785.67
2016-12-05	2,349	2,378	2,338	2,349	533,100	783
2016-12-02	2,377	2,406	2,376	2,385	507,900	795
2016-12-01	2,442	2,458	2,382	2,387	828,000	795.67
2016-11-30	2,358	2,408	2,352	2,405	706,300	801.67
2016-11-29	2,389	2,417	2,377	2,400	423,000	800
2016-11-28	2,350	2,400	2,346	2,395	851,800	798.33
2016-11-25	2,350	2,355	2,316	2,328	509,400	776
2016-11-24	2,366	2,374	2,335	2,341	437,400	780.33
2016-11-22	2,350	2,369	2,334	2,346	456,300	782
2016-11-21	2,375	2,395	2,356	2,368	418,800	789.33
2016-11-18	2,348	2,357	2,328	2,348	558,200	782.67
2016-11-17	2,329	2,343	2,308	2,328	672,400	776
2016-11-16	2,331	2,346	2,315	2,339	582,900	779.67
2016-11-15	2,347	2,347	2,294	2,308	457,500	769.33
2016-11-14	2,353	2,364	2,314	2,325	436,200	775
2016-11-11	2,377	2,400	2,295	2,305	600,300	768.33
2016-11-10	2,340	2,356	2,326	2,340	585,500	780
2016-11-09	2,344	2,346	2,221	2,265	966,800	755
2016-11-08	2,319	2,335	2,301	2,317	617,000	772.33
2016-11-07	2,315	2,326	2,299	2,307	678,800	769
2016-11-04	2,309	2,327	2,292	2,315	672,700	771.67
2016-11-02	2,295	2,312	2,287	2,309	1,099,100	769.67
2016-11-01	2,343	2,354	2,300	2,317	1,293,500	772.33
2016-10-31	2,283	2,390	2,234	2,379	3,639,300	793
2016-10-28	2,775	2,775	2,686	2,733	572,400	911
2016-10-27	2,740	2,761	2,721	2,730	346,200	910
2016-10-26	2,721	2,756	2,711	2,753	315,700	917.67
2016-10-25	2,760	2,775	2,741	2,750	379,500	916.67
2016-10-24	2,773	2,777	2,721	2,741	317,900	913.67
2016-10-21	2,793	2,810	2,755	2,773	456,500	924.33
2016-10-20	2,770	2,809	2,766	2,799	367,600	933
2016-10-19	2,725	2,778	2,723	2,772	340,600	924
2016-10-17	2,710	2,720	2,676	2,717	226,700	905.67
2016-10-13	2,706	2,723	2,676	2,703	322,900	901
2016-10-12	2,710	2,738	2,708	2,714	365,800	904.67
2016-10-11	2,692	2,733	2,692	2,717	356,200	905.67
2016-10-07	2,684	2,691	2,656	2,689	325,500	896.33
2016-10-06	2,692	2,705	2,671	2,687	367,000	895.67
2016-10-05	2,688	2,710	2,667	2,677	496,300	892.33
2016-10-04	2,677	2,698	2,659	2,695	354,400	898.33
2016-10-03	2,655	2,701	2,649	2,674	489,600	891.33
2016-09-30	2,591	2,636	2,571	2,609	479,500	869.67
2016-09-29	2,606	2,634	2,606	2,628	461,100	876
2016-09-28	2,523	2,580	2,519	2,573	410,900	857.67
2016-09-27	2,504	2,535	2,458	2,520	569,600	840
2016-09-26	2,532	2,547	2,517	2,531	322,000	843.67
2016-09-23	2,517	2,554	2,515	2,552	412,700	850.67
2016-09-21	2,513	2,563	2,478	2,559	587,600	853
2016-09-20	2,434	2,494	2,433	2,482	472,000	827.33
2016-09-16	2,440	2,486	2,407	2,465	1,088,700	821.67
2016-09-15	2,503	2,514	2,474	2,509	605,300	836.33
2016-09-14	2,572	2,608	2,538	2,543	359,600	847.67
2016-09-13	2,580	2,615	2,580	2,614	261,600	871.33
2016-09-12	2,567	2,591	2,554	2,573	216,400	857.67
2016-09-09	2,611	2,613	2,572	2,591	416,600	863.67
2016-09-08	2,683	2,698	2,613	2,652	507,300	884
2016-09-07	2,619	2,686	2,615	2,679	518,600	893
2016-09-06	2,548	2,634	2,548	2,625	534,800	875
2016-09-05	2,564	2,581	2,533	2,555	474,900	851.67
2016-09-02	2,496	2,527	2,468	2,499	298,100	833
2016-09-01	2,459	2,509	2,439	2,499	393,100	833
2016-08-31	2,461	2,464	2,430	2,455	399,700	818.33
2016-08-30	2,442	2,483	2,411	2,463	359,700	821
2016-08-29	2,553	2,578	2,482	2,488	386,300	829.33
2016-08-26	2,531	2,581	2,529	2,557	551,400	852.33
2016-08-25	2,644	2,666	2,603	2,614	246,100	871.33
2016-08-24	2,650	2,669	2,627	2,630	200,000	876.67
2016-08-23	2,591	2,638	2,556	2,607	214,800	869
2016-08-22	2,555	2,599	2,546	2,589	217,000	863
2016-08-19	2,636	2,636	2,544	2,554	217,100	851.33
2016-08-18	2,574	2,634	2,546	2,586	388,600	862
2016-08-17	2,569	2,586	2,532	2,537	367,600	845.67
2016-08-16	2,601	2,615	2,565	2,590	177,200	863.33
2016-08-15	2,613	2,626	2,603	2,622	139,300	874
2016-08-12	2,619	2,619	2,586	2,613	280,900	871
2016-08-10	2,608	2,615	2,578	2,599	224,600	866.33
2016-08-09	2,566	2,619	2,560	2,619	142,300	873
2016-08-08	2,630	2,652	2,520	2,558	260,600	852.67
2016-08-05	2,637	2,656	2,592	2,603	260,100	867.67
2016-08-04	2,628	2,641	2,605	2,620	237,800	873.33
2016-08-03	2,647	2,687	2,635	2,638	368,700	879.33
2016-08-02	2,684	2,741	2,652	2,705	534,500	901.67
2016-08-01	2,694	2,701	2,621	2,689	565,900	896.33
2016-07-29	2,680	2,684	2,582	2,674	1,245,200	891.33
2016-07-28	2,366	2,407	2,342	2,393	371,200	797.67
2016-07-27	2,357	2,409	2,341	2,369	320,500	789.67
2016-07-26	2,381	2,382	2,341	2,365	162,000	788.33
2016-07-25	2,406	2,449	2,382	2,396	202,300	798.67
2016-07-22	2,388	2,417	2,378	2,402	182,600	800.67
2016-07-21	2,483	2,490	2,413	2,425	274,900	808.33
2016-07-20	2,390	2,474	2,385	2,464	306,200	821.33
2016-07-19	2,391	2,422	2,340	2,421	425,900	807
2016-07-15	2,444	2,499	2,365	2,382	490,300	794
2016-07-14	2,367	2,427	2,367	2,421	260,100	807
2016-07-13	2,405	2,419	2,362	2,374	229,000	791.33
2016-07-12	2,388	2,391	2,356	2,364	221,000	788
2016-07-11	2,294	2,335	2,280	2,312	255,600	770.67
2016-07-08	2,297	2,330	2,214	2,230	311,300	743.33
2016-07-07	2,346	2,355	2,293	2,297	196,200	765.67
2016-07-06	2,327	2,362	2,311	2,357	199,200	785.67
2016-07-05	2,396	2,399	2,362	2,381	190,200	793.67
2016-07-04	2,371	2,392	2,371	2,392	326,800	797.33
2016-07-01	2,368	2,409	2,357	2,405	328,500	801.67
2016-06-30	2,341	2,366	2,328	2,345	443,900	781.67
2016-06-29	2,296	2,340	2,277	2,330	347,600	776.67
2016-06-28	2,240	2,299	2,234	2,285	257,400	761.67
2016-06-27	2,232	2,291	2,232	2,288	286,400	762.67
2016-06-24	2,382	2,397	2,180	2,198	326,500	732.67
2016-06-23	2,389	2,389	2,350	2,374	231,100	791.33
2016-06-22	2,381	2,401	2,367	2,388	301,400	796
2016-06-21	2,385	2,399	2,337	2,396	432,200	798.67
2016-06-20	2,388	2,415	2,372	2,396	330,200	798.67
2016-06-17	2,401	2,405	2,340	2,341	490,000	780.33
2016-06-16	2,449	2,458	2,351	2,355	441,100	785
2016-06-15	2,453	2,486	2,447	2,473	501,300	824.33
2016-06-14	2,500	2,528	2,455	2,464	499,400	821.33
2016-06-13	2,554	2,562	2,500	2,501	342,300	833.67
2016-06-10	2,642	2,648	2,572	2,604	420,400	868
2016-06-09	2,690	2,712	2,653	2,663	406,600	887.67
2016-06-08	2,707	2,726	2,676	2,703	344,100	901
2016-06-07	2,710	2,733	2,693	2,701	403,600	900.33
2016-06-06	2,643	2,708	2,641	2,684	354,400	894.67
2016-06-03	2,678	2,693	2,656	2,686	492,200	895.33
2016-06-02	2,681	2,698	2,660	2,671	362,100	890.33
2016-06-01	2,686	2,754	2,672	2,682	552,600	894
2016-05-31	2,620	2,691	2,620	2,686	549,800	895.33
2016-05-30	2,594	2,628	2,557	2,620	326,200	873.33
2016-05-27	2,534	2,562	2,512	2,544	299,200	848
2016-05-26	2,586	2,589	2,521	2,543	512,500	847.67
2016-05-25	2,624	2,629	2,582	2,589	263,400	863
2016-05-24	2,572	2,614	2,558	2,593	289,700	864.33
2016-05-23	2,586	2,611	2,558	2,573	280,800	857.67
2016-05-20	2,552	2,615	2,552	2,601	433,400	867
2016-05-19	2,509	2,552	2,480	2,522	489,900	840.67
2016-05-18	2,561	2,563	2,497	2,508	691,500	836
2016-05-17	2,566	2,597	2,541	2,577	351,000	859
2016-05-16	2,578	2,589	2,528	2,537	358,400	845.67
2016-05-13	2,633	2,633	2,566	2,591	432,400	863.67
2016-05-12	2,661	2,677	2,615	2,634	603,600	878
2016-05-11	2,680	2,762	2,678	2,711	845,700	903.67
2016-05-10	2,595	2,609	2,563	2,601	393,300	867
2016-05-09	2,547	2,595	2,532	2,569	415,000	856.33
2016-05-06	2,543	2,558	2,491	2,519	428,000	839.67
2016-05-02	2,538	2,581	2,535	2,557	463,100	852.33
2016-04-28	2,657	2,700	2,609	2,627	729,200	875.67
2016-04-27	2,635	2,683	2,625	2,651	538,100	883.67
2016-04-26	2,576	2,642	2,576	2,631	445,900	877
2016-04-25	2,628	2,632	2,556	2,573	370,900	857.67
2016-04-22	2,574	2,626	2,574	2,588	499,000	862.67
2016-04-21	2,588	2,638	2,560	2,615	542,000	871.67
2016-04-20	2,563	2,581	2,521	2,527	542,000	842.33
2016-04-19	2,552	2,578	2,539	2,563	247,700	854.33
2016-04-18	2,461	2,524	2,458	2,501	243,900	833.67
2016-04-15	2,565	2,587	2,554	2,573	234,200	857.67
2016-04-14	2,578	2,602	2,553	2,602	251,700	867.33
2016-04-13	2,490	2,536	2,488	2,531	290,000	843.67
2016-04-12	2,478	2,501	2,458	2,480	323,200	826.67
2016-04-11	2,455	2,467	2,409	2,466	263,900	822
2016-04-08	2,420	2,481	2,381	2,457	466,500	819
2016-04-07	2,463	2,480	2,414	2,459	593,000	819.67
2016-04-06	2,492	2,511	2,441	2,481	236,000	827
2016-04-05	2,599	2,599	2,490	2,491	467,400	830.33
2016-04-04	2,607	2,660	2,586	2,619	333,500	873
2016-04-01	2,688	2,720	2,619	2,621	507,700	873.67
2016-03-31	2,700	2,703	2,653	2,664	495,900	888
2016-03-30	2,730	2,751	2,689	2,692	414,600	897.33
2016-03-29	2,650	2,708	2,649	2,704	424,600	901.33
2016-03-28	2,642	2,664	2,624	2,660	231,800	886.67
2016-03-25	2,639	2,673	2,611	2,617	271,900	872.33
2016-03-24	2,586	2,645	2,586	2,622	389,400	874
2016-03-23	2,596	2,612	2,580	2,581	244,200	860.33
2016-03-22	2,552	2,638	2,552	2,601	490,400	867
2016-03-18	2,550	2,552	2,473	2,483	1,544,100	827.67
2016-03-17	2,613	2,634	2,544	2,560	444,000	853.33
2016-03-16	2,584	2,634	2,571	2,593	455,800	864.33
2016-03-15	2,581	2,641	2,561	2,603	578,000	867.67
2016-03-14	2,590	2,632	2,563	2,572	369,100	857.33
2016-03-11	2,550	2,597	2,540	2,561	749,700	853.67
2016-03-10	2,596	2,650	2,559	2,630	723,300	876.67
2016-03-09	2,576	2,615	2,507	2,555	1,099,500	851.67
2016-03-08	2,708	2,731	2,638	2,712	389,400	904
2016-03-07	2,759	2,763	2,699	2,726	457,800	908.67
2016-03-04	2,740	2,749	2,683	2,738	439,100	912.67
2016-03-03	2,686	2,710	2,651	2,708	561,600	902.67
2016-03-02	2,728	2,736	2,672	2,712	426,300	904
2016-03-01	2,619	2,634	2,578	2,631	375,600	877
2016-02-29	2,580	2,658	2,579	2,595	359,000	865
2016-02-26	2,553	2,607	2,551	2,568	269,600	856
2016-02-25	2,515	2,571	2,514	2,552	374,200	850.67
2016-02-24	2,499	2,516	2,470	2,501	263,900	833.67
2016-02-23	2,520	2,546	2,485	2,498	320,100	832.67
2016-02-22	2,463	2,520	2,462	2,511	280,700	837
2016-02-19	2,483	2,503	2,430	2,474	317,700	824.67
2016-02-18	2,509	2,564	2,493	2,524	377,400	841.33
2016-02-17	2,501	2,540	2,428	2,459	629,900	819.67
2016-02-16	2,547	2,600	2,514	2,537	402,600	845.67
2016-02-15	2,461	2,589	2,457	2,567	536,900	855.67
2016-02-12	2,466	2,504	2,404	2,407	604,100	802.33
2016-02-10	2,672	2,682	2,507	2,543	786,500	847.67
2016-02-09	2,692	2,701	2,592	2,604	537,400	868
2016-02-08	2,774	2,823	2,753	2,813	744,300	937.67
2016-02-05	2,864	2,864	2,800	2,845	868,600	948.33
2016-02-04	2,920	2,933	2,887	2,901	848,800	967
2016-02-03	2,940	2,997	2,885	2,957	1,428,600	985.67
2016-02-02	2,682	2,732	2,673	2,729	539,100	909.67
2016-02-01	2,655	2,724	2,655	2,702	559,800	900.67
2016-01-29	2,517	2,633	2,503	2,628	676,500	876
2016-01-28	2,476	2,532	2,444	2,516	344,000	838.67
2016-01-27	2,506	2,523	2,459	2,497	387,000	832.33
2016-01-26	2,476	2,517	2,454	2,470	385,600	823.33
2016-01-25	2,484	2,520	2,451	2,510	392,600	836.67
2016-01-22	2,436	2,476	2,384	2,472	375,000	824
2016-01-21	2,410	2,467	2,343	2,345	458,400	781.67
2016-01-20	2,471	2,502	2,414	2,416	521,500	805.33
2016-01-19	2,540	2,559	2,472	2,497	469,900	832.33
2016-01-18	2,486	2,527	2,470	2,519	472,200	839.67
2016-01-15	2,615	2,623	2,519	2,536	953,300	845.33
2016-01-14	2,675	2,675	2,513	2,590	938,700	863.33
2016-01-13	2,683	2,749	2,679	2,745	441,900	915
2016-01-12	2,701	2,743	2,646	2,648	640,700	882.67
2016-01-08	2,704	2,749	2,670	2,719	522,100	906.33
2016-01-07	2,735	2,778	2,688	2,725	679,600	908.33
2016-01-06	2,782	2,817	2,738	2,757	460,300	919
2016-01-05	2,730	2,808	2,713	2,781	545,200	927
2016-01-04	2,780	2,819	2,721	2,738	300,400	912.67

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