1. HOME >
  2. 株価時系列 >
  3. 3626 >
  4. 2019年

3626 TIS(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,4106,4406,3806,430138,7002,143.33
2019-12-276,5206,5306,4406,460127,0002,153.33
2019-12-266,4906,5206,4606,500142,3002,166.67
2019-12-256,5006,5606,5006,520130,6002,173.33
2019-12-246,5106,5306,4706,480271,1002,160
2019-12-236,6106,6106,5506,57099,0002,190
2019-12-206,5606,6206,5006,600322,8002,200
2019-12-196,5206,5806,4906,490160,7002,163.33
2019-12-186,6006,6006,5106,550219,7002,183.33
2019-12-176,5606,6406,5006,620214,3002,206.67
2019-12-166,5506,5906,5106,530200,9002,176.67
2019-12-136,6906,7006,5006,530392,0002,176.67
2019-12-126,7406,7606,6306,630210,1002,210
2019-12-116,7606,7806,7006,720208,1002,240
2019-12-106,5606,7806,5606,740306,2002,246.67
2019-12-096,5306,5906,5006,570190,2002,190
2019-12-066,5906,6106,5006,550269,3002,183.33
2019-12-056,7706,7806,5806,630332,4002,210
2019-12-046,6506,7406,6406,740359,2002,246.67
2019-12-036,5506,6706,5306,650274,6002,216.67
2019-12-026,5506,6406,5406,610194,0002,203.33
2019-11-296,5606,5806,4906,500363,3002,166.67
2019-11-286,4606,5106,4206,500157,8002,166.67
2019-11-276,4406,4906,3906,470204,5002,156.67
2019-11-266,4506,4706,3606,380267,4002,126.67
2019-11-256,4906,4906,4006,440225,1002,146.67
2019-11-226,4506,4906,4206,430200,0002,143.33
2019-11-216,3606,4506,3006,450347,2002,150
2019-11-206,3106,3806,2806,370357,4002,123.33
2019-11-196,2006,3006,1906,290282,6002,096.67
2019-11-186,1706,2106,1206,180273,6002,060
2019-11-156,0806,2006,0806,160306,6002,053.33
2019-11-146,0406,1606,0406,090383,8002,030
2019-11-136,0706,1806,0606,080350,0002,026.67
2019-11-126,0706,0705,9706,020372,7002,006.67
2019-11-116,0606,1406,0306,050482,2002,016.67
2019-11-086,0706,1305,9806,0001,008,2002,000
2019-11-076,3006,3806,2806,370364,0002,123.33
2019-11-066,3006,3206,2206,250567,5002,083.33
2019-11-056,4206,5306,2806,310811,4002,103.33
2019-11-016,6106,6706,5906,620345,5002,206.67
2019-10-316,5606,6506,5506,570377,6002,190
2019-10-306,4806,5606,4806,560287,5002,186.67
2019-10-296,5406,6006,4606,470271,3002,156.67
2019-10-286,5506,5806,5006,540257,0002,180
2019-10-256,5406,5806,4906,510295,1002,170
2019-10-246,5506,5506,4406,460307,7002,153.33
2019-10-236,5706,5706,3906,530340,7002,176.67
2019-10-216,5406,6806,5406,610282,7002,203.33
2019-10-186,6306,6706,5006,540303,6002,180
2019-10-176,5306,6506,4906,620266,6002,206.67
2019-10-166,7006,7106,4906,520398,4002,173.33
2019-10-156,6606,7606,6006,680340,9002,226.67
2019-10-116,5406,6106,5206,560466,3002,186.67
2019-10-106,5006,5406,4606,540338,5002,180
2019-10-096,4106,4906,3606,490249,3002,163.33
2019-10-086,2606,5006,2306,470434,0002,156.67
2019-10-076,2106,2806,2006,250195,3002,083.33
2019-10-046,1206,2106,0806,170229,6002,056.67
2019-10-036,1806,2306,0906,150210,6002,050
2019-10-026,2506,3306,2306,260249,0002,086.67
2019-10-016,3006,3606,2606,280198,1002,093.33
2019-09-306,2606,3106,2206,230232,2002,076.67
2019-09-276,2906,3206,2306,320313,5002,106.67
2019-09-266,3006,3606,1906,220390,8002,073.33
2019-09-256,2006,2606,1806,260231,5002,086.67
2019-09-246,2506,3106,1906,220316,8002,073.33
2019-09-206,2906,2906,1906,200486,3002,066.67
2019-09-196,1606,2306,1206,210354,6002,070
2019-09-186,0506,1205,9906,060392,0002,020
2019-09-176,0906,1806,0606,100321,9002,033.33
2019-09-136,0606,1506,0306,070471,5002,023.33
2019-09-126,1006,1106,0106,030489,1002,010
2019-09-115,9606,0805,8806,040850,6002,013.33
2019-09-106,3506,3606,2206,240290,7002,080
2019-09-096,3806,4706,3606,450194,2002,150
2019-09-066,4306,4406,3506,380327,5002,126.67
2019-09-056,3106,4506,2906,420317,8002,140
2019-09-046,2906,3506,2906,320283,9002,106.67
2019-09-036,2406,3606,2206,320217,3002,106.67
2019-09-026,1906,2806,1706,240227,5002,080
2019-08-306,2206,2506,1406,230350,7002,076.67
2019-08-296,1806,1906,0606,180324,9002,060
2019-08-286,2806,3406,1706,240288,7002,080
2019-08-276,2406,2406,1506,230249,3002,076.67
2019-08-266,1006,2406,0706,230310,2002,076.67
2019-08-236,2706,2706,1406,230239,0002,076.67
2019-08-226,1906,2706,1506,240339,8002,080
2019-08-216,1706,2306,1106,190332,2002,063.33
2019-08-206,0706,1706,0506,170239,2002,056.67
2019-08-196,0706,0706,0006,070199,7002,023.33
2019-08-166,0606,0906,0306,090280,4002,030
2019-08-155,8906,0605,8506,060253,3002,020
2019-08-146,0006,0605,9606,030360,3002,010
2019-08-135,7405,8905,7305,870275,4001,956.67
2019-08-095,8806,0105,8105,820394,8001,940
2019-08-085,8305,8805,7805,810225,5001,936.67
2019-08-075,9005,9305,7205,810438,1001,936.67
2019-08-065,8005,9405,7705,930332,0001,976.67
2019-08-055,9905,9905,8005,950493,2001,983.33
2019-08-025,9806,3405,8906,040880,6002,013.33
2019-08-015,6505,7405,6205,720283,6001,906.67
2019-07-315,6505,7305,5905,690216,4001,896.67
2019-07-305,8105,8205,7205,740151,2001,913.33
2019-07-295,8005,8305,7405,760162,3001,920
2019-07-265,6205,7505,6205,750218,2001,916.67
2019-07-255,5905,6905,5805,620186,3001,873.33
2019-07-245,5805,6005,5405,580132,7001,860
2019-07-235,5505,6105,5305,560176,1001,853.33
2019-07-225,6005,6205,5305,530194,6001,843.33
2019-07-195,5705,6705,5405,670239,5001,890
2019-07-185,7005,7005,5505,580256,6001,860
2019-07-175,7405,7805,7105,750218,0001,916.67
2019-07-165,7405,7805,7105,770156,1001,923.33
2019-07-125,7805,8005,7305,740174,8001,913.33
2019-07-115,7005,8205,7005,800202,4001,933.33
2019-07-105,7805,8205,7305,790224,7001,930
2019-07-095,7305,7505,6905,720173,7001,906.67
2019-07-085,7405,7605,6805,690203,1001,896.67
2019-07-055,8105,8205,7305,760195,1001,920
2019-07-045,8005,8805,7805,870231,4001,956.67
2019-07-035,7705,8005,7505,780240,8001,926.67
2019-07-025,6805,7605,6705,760317,2001,920
2019-07-015,5605,6605,5405,660282,8001,886.67
2019-06-285,4705,5205,4505,490234,3001,830
2019-06-275,4705,5205,3905,440206,5001,813.33
2019-06-265,4605,4905,4105,460249,1001,820
2019-06-255,5005,5805,4605,490224,7001,830
2019-06-245,4705,5005,4205,460185,8001,820
2019-06-215,5805,5805,4505,480485,6001,826.67
2019-06-205,5505,6205,5205,550237,0001,850
2019-06-195,4805,5405,4405,540337,1001,846.67
2019-06-185,4405,5205,3905,420533,6001,806.67
2019-06-175,5005,5005,3805,390610,1001,796.67
2019-06-145,4905,5505,4605,550248,0001,850
2019-06-135,5105,5305,4405,490333,5001,830
2019-06-125,4805,5905,4705,530360,4001,843.33
2019-06-115,5005,5305,4505,510177,1001,836.67
2019-06-105,5205,5705,4805,550211,9001,850
2019-06-075,5205,5205,4405,470156,2001,823.33
2019-06-065,5405,6005,5105,530297,6001,843.33
2019-06-055,4505,4805,3905,480226,1001,826.67
2019-06-045,3305,4205,3205,410280,9001,803.33
2019-06-035,3205,4205,3105,360180,6001,786.67
2019-05-315,3705,4105,3105,400317,5001,800
2019-05-305,4305,4505,3405,380247,4001,793.33
2019-05-295,4405,4905,4205,460344,4001,820
2019-05-285,5505,5905,4905,490373,1001,830
2019-05-275,5005,5405,4705,530248,9001,843.33
2019-05-245,3505,5005,3505,500300,9001,833.33
2019-05-235,3105,4405,3105,420219,8001,806.67
2019-05-225,3705,3705,2905,350220,5001,783.33
2019-05-215,2305,2905,2005,290220,4001,763.33
2019-05-205,3805,4005,2605,260294,1001,753.33
2019-05-175,2505,3705,2305,370408,6001,790
2019-05-165,0805,1805,0705,160296,0001,720
2019-05-155,0005,1004,9755,020401,9001,673.33
2019-05-145,3005,3504,7405,0001,060,1001,666.67
2019-05-135,0305,1204,9555,070466,4001,690
2019-05-104,9705,0704,9304,985313,0001,661.67
2019-05-094,9655,0204,9454,975291,2001,658.33
2019-05-084,9004,9904,8804,970214,1001,656.67
2019-05-075,0505,0604,9404,970305,6001,656.67
2019-04-264,9555,0804,9455,060344,6001,686.67
2019-04-254,9405,0204,9304,985313,0001,661.67
2019-04-244,9154,9954,8804,925311,2001,641.67
2019-04-234,7004,8904,7004,860461,2001,620
2019-04-224,6204,8704,5404,7701,081,6001,590
2019-04-195,1005,1205,0505,070137,1001,690
2019-04-185,1605,1605,0405,050199,6001,683.33
2019-04-175,2705,2805,1705,190379,4001,730
2019-04-165,2105,3005,2105,280389,3001,760
2019-04-155,3305,4105,2805,300290,6001,766.67
2019-04-125,2605,3005,2305,280254,0001,760
2019-04-115,1805,2605,1705,220260,9001,740
2019-04-105,1305,1705,1105,140165,6001,713.33
2019-04-095,1605,1705,1205,170135,1001,723.33
2019-04-085,1705,1805,1305,150140,9001,716.67
2019-04-055,2405,2505,1505,160155,0001,720
2019-04-045,2505,2805,2105,210218,2001,736.67
2019-04-035,3005,3505,2305,320169,6001,773.33
2019-04-025,3705,3705,2605,260215,4001,753.33
2019-04-015,2905,3305,2305,310276,6001,770
2019-03-295,2505,2705,1805,240207,7001,746.67
2019-03-285,1605,2305,0905,210242,1001,736.67
2019-03-275,1405,2705,1105,200306,6001,733.33
2019-03-265,0305,1305,0305,110318,7001,703.33
2019-03-255,0005,0004,9454,995175,1001,665
2019-03-225,0905,1005,0505,090318,9001,696.67
2019-03-205,1005,1405,0605,090295,8001,696.67
2019-03-195,1505,1505,0505,110237,6001,703.33
2019-03-185,3005,3005,1205,140297,4001,713.33
2019-03-155,2105,2805,2105,240303,7001,746.67
2019-03-145,2605,2605,1405,180311,3001,726.67
2019-03-135,2805,3505,1905,230413,3001,743.33
2019-03-125,2705,3005,2405,280319,1001,760
2019-03-115,1405,1805,1105,170215,9001,723.33
2019-03-085,1505,1905,1505,180174,1001,726.67
2019-03-075,2405,2505,1505,240206,1001,746.67
2019-03-065,2605,2705,2205,260195,8001,753.33
2019-03-055,3005,3005,2105,250193,6001,750
2019-03-045,3105,3605,2905,350164,9001,783.33
2019-03-015,2305,2905,2305,270176,6001,756.67
2019-02-285,2205,2605,1805,180194,2001,726.67
2019-02-275,2405,2905,1805,200271,3001,733.33
2019-02-265,2305,2505,1405,210288,2001,736.67
2019-02-255,3005,3605,2705,280142,9001,760
2019-02-225,2405,2805,2105,270120,9001,756.67
2019-02-215,2505,2905,1805,260156,0001,753.33
2019-02-205,3205,3605,2105,260187,4001,753.33
2019-02-195,2705,3305,2405,290275,6001,763.33
2019-02-185,2305,2505,1705,240332,8001,746.67
2019-02-155,1505,2305,1205,210278,4001,736.67
2019-02-145,1805,2405,1105,200307,6001,733.33
2019-02-135,2305,2805,2005,220293,8001,740
2019-02-125,1605,2805,1205,160382,4001,720
2019-02-084,9155,0004,8854,985370,6001,661.67
2019-02-074,9805,0204,9354,985362,1001,661.67
2019-02-065,0805,1104,9454,955368,9001,651.67
2019-02-055,1605,3005,0405,110456,2001,703.33
2019-02-045,0005,2205,0005,150562,0001,716.67
2019-02-014,8504,9404,8354,910252,2001,636.67
2019-01-314,9304,9454,8404,880333,5001,626.67
2019-01-304,7854,8704,7654,835296,2001,611.67
2019-01-294,7104,8004,7004,790232,4001,596.67
2019-01-284,8054,8054,7004,710272,4001,570
2019-01-254,8404,8554,7804,825310,7001,608.33
2019-01-244,8204,8504,7954,850143,0001,616.67
2019-01-234,7604,8254,7554,810236,7001,603.33
2019-01-224,9104,9104,7804,795145,2001,598.33
2019-01-214,9504,9604,8754,910233,3001,636.67
2019-01-184,8954,9404,8504,880343,1001,626.67
2019-01-174,7454,8454,7054,815428,9001,605
2019-01-164,6454,7704,5854,720410,8001,573.33
2019-01-154,5454,5604,5054,545421,4001,515
2019-01-114,5854,6804,5304,555383,9001,518.33
2019-01-104,6504,6554,4954,540392,8001,513.33
2019-01-094,5504,7104,5454,690490,9001,563.33
2019-01-084,4954,5604,4804,535312,9001,511.67
2019-01-074,3954,5454,3554,470367,6001,490
2019-01-044,1754,2654,1054,255426,7001,418.33

分割・併合履歴 ： [2020-03-30]1株→3株