7362 (株)T.S.I の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 946 | 1,005 | 909 | 909 | 114,600 | 909 |
| 2024-11-20 | 1,024 | 1,076 | 926 | 937 | 166,300 | 937 |
| 2024-11-19 | 934 | 1,056 | 920 | 1,000 | 434,200 | 1,000 |
| 2024-11-18 | 871 | 920 | 871 | 906 | 6,800 | 906 |
| 2024-11-15 | 890 | 907 | 871 | 871 | 6,100 | 871 |
| 2024-11-14 | 874 | 880 | 868 | 875 | 4,300 | 875 |
| 2024-11-13 | 880 | 885 | 868 | 874 | 4,900 | 874 |
| 2024-11-12 | 882 | 906 | 878 | 887 | 3,900 | 887 |
| 2024-11-11 | 902 | 902 | 876 | 876 | 2,600 | 876 |
| 2024-11-08 | 876 | 907 | 876 | 902 | 5,100 | 902 |
| 2024-11-07 | 865 | 894 | 865 | 872 | 3,300 | 872 |
| 2024-11-06 | 863 | 880 | 863 | 879 | 9,700 | 879 |
| 2024-11-05 | 885 | 890 | 870 | 877 | 5,700 | 877 |
| 2024-11-01 | 898 | 909 | 880 | 897 | 4,500 | 897 |
| 2024-10-31 | 920 | 920 | 897 | 897 | 7,200 | 897 |
| 2024-10-30 | 928 | 930 | 912 | 921 | 10,900 | 921 |
| 2024-10-29 | 891 | 934 | 891 | 925 | 9,100 | 925 |
| 2024-10-28 | 873 | 924 | 873 | 906 | 21,300 | 906 |
| 2024-10-25 | 890 | 890 | 860 | 877 | 15,900 | 877 |
| 2024-10-24 | 896 | 897 | 877 | 892 | 18,900 | 892 |
| 2024-10-23 | 904 | 914 | 893 | 900 | 12,900 | 900 |
| 2024-10-22 | 917 | 921 | 901 | 901 | 8,100 | 901 |
| 2024-10-21 | 906 | 949 | 906 | 917 | 10,900 | 917 |
| 2024-10-18 | 911 | 934 | 900 | 909 | 22,400 | 909 |
| 2024-10-17 | 932 | 948 | 911 | 919 | 11,100 | 919 |
| 2024-10-16 | 940 | 949 | 920 | 937 | 11,600 | 937 |
| 2024-10-15 | 947 | 954 | 928 | 940 | 13,000 | 940 |
| 2024-10-11 | 935 | 980 | 935 | 947 | 18,600 | 947 |
| 2024-10-10 | 985 | 986 | 938 | 938 | 28,300 | 938 |
| 2024-10-09 | 980 | 995 | 960 | 970 | 37,300 | 970 |
| 2024-10-08 | 1,003 | 1,100 | 977 | 980 | 171,900 | 980 |
| 2024-10-07 | 1,017 | 1,028 | 988 | 988 | 29,400 | 988 |
| 2024-10-04 | 1,022 | 1,030 | 993 | 1,001 | 23,200 | 1,001 |
| 2024-10-03 | 1,034 | 1,044 | 969 | 1,022 | 55,400 | 1,022 |
| 2024-10-02 | 1,022 | 1,070 | 999 | 1,004 | 43,200 | 1,004 |
| 2024-10-01 | 1,030 | 1,048 | 1,020 | 1,020 | 24,000 | 1,020 |
| 2024-09-30 | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 | 1,012 |
| 2024-09-27 | 1,086 | 1,110 | 1,069 | 1,080 | 38,000 | 1,080 |
| 2024-09-26 | 1,130 | 1,138 | 1,076 | 1,095 | 53,800 | 1,095 |
| 2024-09-25 | 1,127 | 1,222 | 1,120 | 1,127 | 104,500 | 1,127 |
| 2024-09-24 | 1,243 | 1,244 | 1,146 | 1,150 | 124,400 | 1,150 |
| 2024-09-20 | 1,362 | 1,418 | 1,216 | 1,216 | 400,100 | 1,216 |
| 2024-09-19 | 1,359 | 1,543 | 1,295 | 1,350 | 1,778,200 | 1,350 |
| 2024-09-18 | 1,145 | 1,430 | 1,145 | 1,285 | 1,877,500 | 1,285 |
| 2024-09-17 | 1,130 | 1,220 | 1,111 | 1,130 | 78,600 | 1,130 |
| 2024-09-13 | 1,137 | 1,230 | 1,136 | 1,180 | 145,100 | 1,180 |
| 2024-09-12 | 1,138 | 1,254 | 1,128 | 1,165 | 226,900 | 1,165 |
| 2024-09-11 | 1,181 | 1,223 | 1,123 | 1,129 | 115,100 | 1,129 |
| 2024-09-10 | 1,207 | 1,421 | 1,176 | 1,234 | 658,100 | 1,234 |
| 2024-09-09 | 1,274 | 1,323 | 1,155 | 1,207 | 146,500 | 1,207 |
| 2024-09-06 | 1,555 | 1,695 | 1,285 | 1,342 | 905,500 | 1,342 |
| 2024-09-05 | 1,950 | 2,036 | 1,451 | 1,455 | 1,311,500 | 1,455 |
| 2024-09-04 | 1,348 | 1,760 | 1,241 | 1,760 | 659,100 | 1,760 |
| 2024-09-03 | 2,000 | 2,064 | 1,450 | 1,460 | 1,040,300 | 1,460 |
| 2024-09-02 | 1,500 | 1,741 | 1,405 | 1,741 | 944,600 | 1,741 |
| 2024-08-30 | 1,201 | 1,441 | 1,193 | 1,441 | 228,800 | 1,441 |
| 2024-08-29 | 991 | 1,141 | 991 | 1,141 | 63,400 | 1,141 |
| 2024-08-28 | 1,003 | 1,003 | 991 | 991 | 700 | 991 |
| 2024-08-27 | 1,007 | 1,065 | 1,007 | 1,023 | 1,200 | 1,023 |
| 2024-08-26 | 1,002 | 1,037 | 1,002 | 1,037 | 1,500 | 1,037 |
| 2024-08-23 | 995 | 1,100 | 995 | 1,020 | 9,500 | 1,020 |
| 2024-08-22 | 974 | 984 | 974 | 984 | 300 | 984 |
| 2024-08-21 | 950 | 974 | 950 | 974 | 1,200 | 974 |
| 2024-08-20 | 925 | 950 | 918 | 945 | 900 | 945 |
| 2024-08-19 | 916 | 931 | 916 | 918 | 1,600 | 918 |
| 2024-08-16 | 936 | 936 | 901 | 916 | 1,200 | 916 |
| 2024-08-15 | 930 | 930 | 929 | 929 | 300 | 929 |
| 2024-08-14 | 918 | 930 | 915 | 930 | 1,000 | 930 |
| 2024-08-13 | 898 | 898 | 898 | 898 | 400 | 898 |
| 2024-08-09 | 892 | 917 | 892 | 917 | 600 | 917 |
| 2024-08-08 | 820 | 862 | 820 | 862 | 3,900 | 862 |
| 2024-08-07 | 805 | 820 | 785 | 820 | 11,700 | 820 |
| 2024-08-06 | 828 | 860 | 750 | 811 | 14,600 | 811 |
| 2024-08-05 | 890 | 915 | 827 | 827 | 11,000 | 827 |
| 2024-08-02 | 991 | 992 | 972 | 977 | 4,200 | 977 |
| 2024-08-01 | 1,000 | 1,010 | 990 | 1,010 | 2,500 | 1,010 |
| 2024-07-31 | 1,000 | 1,000 | 989 | 1,000 | 1,000 | 1,000 |
| 2024-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-07-29 | 991 | 1,000 | 989 | 1,000 | 1,500 | 1,000 |
| 2024-07-26 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-07-25 | 1,003 | 1,005 | 990 | 1,004 | 2,800 | 1,004 |
| 2024-07-24 | 995 | 1,008 | 991 | 1,005 | 3,000 | 1,005 |
| 2024-07-23 | 995 | 995 | 989 | 995 | 1,100 | 995 |
| 2024-07-22 | 992 | 1,010 | 992 | 1,010 | 3,700 | 1,010 |
| 2024-07-19 | 997 | 997 | 990 | 991 | 1,400 | 991 |
| 2024-07-18 | 1,000 | 1,000 | 996 | 997 | 2,500 | 997 |
| 2024-07-17 | 1,001 | 1,007 | 1,000 | 1,007 | 800 | 1,007 |
| 2024-07-16 | 1,007 | 1,007 | 980 | 1,000 | 6,000 | 1,000 |
| 2024-07-12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2024-07-11 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2024-07-10 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2024-07-09 | 1,002 | 1,005 | 1,002 | 1,005 | 400 | 1,005 |
| 2024-07-08 | 1,003 | 1,029 | 1,002 | 1,002 | 2,500 | 1,002 |
| 2024-07-05 | 1,003 | 1,003 | 1,003 | 1,003 | 300 | 1,003 |
| 2024-07-04 | 1,007 | 1,009 | 1,001 | 1,003 | 900 | 1,003 |
| 2024-07-03 | 1,005 | 1,007 | 1,000 | 1,007 | 600 | 1,007 |
| 2024-07-02 | 1,003 | 1,003 | 1,000 | 1,000 | 500 | 1,000 |
| 2024-07-01 | 1,001 | 1,011 | 1,001 | 1,003 | 1,100 | 1,003 |
| 2024-06-28 | 1,016 | 1,016 | 985 | 1,001 | 2,800 | 1,001 |
| 2024-06-27 | 1,012 | 1,012 | 1,012 | 1,012 | 400 | 1,012 |
| 2024-06-26 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2024-06-25 | 1,011 | 1,013 | 1,011 | 1,011 | 400 | 1,011 |
| 2024-06-24 | 1,025 | 1,035 | 1,015 | 1,015 | 900 | 1,015 |
| 2024-06-21 | 1,015 | 1,026 | 1,006 | 1,025 | 1,400 | 1,025 |
| 2024-06-20 | 1,005 | 1,015 | 1,005 | 1,015 | 400 | 1,015 |
| 2024-06-19 | 1,005 | 1,005 | 1,005 | 1,005 | 800 | 1,005 |
| 2024-06-18 | 1,020 | 1,036 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2024-06-17 | 1,009 | 1,010 | 1,009 | 1,010 | 200 | 1,010 |
| 2024-06-14 | 1,002 | 1,014 | 998 | 998 | 400 | 998 |
| 2024-06-13 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2024-06-12 | 1,003 | 1,020 | 1,003 | 1,020 | 1,800 | 1,020 |
| 2024-06-11 | 1,006 | 1,029 | 1,006 | 1,028 | 2,400 | 1,028 |
| 2024-06-10 | 1,000 | 1,014 | 1,000 | 1,014 | 2,100 | 1,014 |
| 2024-06-07 | 991 | 1,000 | 991 | 1,000 | 800 | 1,000 |
| 2024-06-06 | 993 | 995 | 993 | 995 | 200 | 995 |
| 2024-06-05 | 996 | 999 | 992 | 992 | 500 | 992 |
| 2024-06-04 | 986 | 996 | 986 | 996 | 400 | 996 |
| 2024-06-03 | 984 | 994 | 984 | 986 | 800 | 986 |
| 2024-05-31 | 990 | 990 | 981 | 982 | 1,800 | 982 |
| 2024-05-30 | 999 | 1,010 | 998 | 998 | 2,100 | 998 |
| 2024-05-29 | 1,000 | 1,023 | 999 | 999 | 2,000 | 999 |
| 2024-05-28 | 1,021 | 1,021 | 1,005 | 1,005 | 900 | 1,005 |
| 2024-05-27 | 1,003 | 1,021 | 1,003 | 1,021 | 800 | 1,021 |
| 2024-05-24 | 1,009 | 1,019 | 1,002 | 1,003 | 2,100 | 1,003 |
| 2024-05-23 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2024-05-22 | 1,039 | 1,039 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2024-05-21 | 1,023 | 1,025 | 1,023 | 1,025 | 800 | 1,025 |
| 2024-05-20 | 1,016 | 1,023 | 1,004 | 1,023 | 1,100 | 1,023 |
| 2024-05-17 | 1,000 | 1,016 | 1,000 | 1,016 | 1,300 | 1,016 |
| 2024-05-16 | 1,003 | 1,015 | 1,002 | 1,003 | 500 | 1,003 |
| 2024-05-15 | 1,000 | 1,015 | 999 | 1,003 | 4,000 | 1,003 |
| 2024-05-14 | 1,015 | 1,030 | 1,001 | 1,002 | 3,300 | 1,002 |
| 2024-05-13 | 1,011 | 1,022 | 1,011 | 1,022 | 700 | 1,022 |
| 2024-05-10 | 1,017 | 1,017 | 1,012 | 1,012 | 400 | 1,012 |
| 2024-05-09 | 1,016 | 1,017 | 1,016 | 1,017 | 700 | 1,017 |
| 2024-05-08 | 1,028 | 1,030 | 1,025 | 1,030 | 900 | 1,030 |
| 2024-05-07 | 1,023 | 1,030 | 1,022 | 1,029 | 900 | 1,029 |
| 2024-05-02 | 1,015 | 1,033 | 1,006 | 1,006 | 500 | 1,006 |
| 2024-05-01 | 1,008 | 1,016 | 1,008 | 1,013 | 600 | 1,013 |
| 2024-04-30 | 1,009 | 1,009 | 1,008 | 1,008 | 400 | 1,008 |
| 2024-04-26 | 1,035 | 1,035 | 1,005 | 1,009 | 1,000 | 1,009 |
| 2024-04-25 | 1,020 | 1,044 | 1,020 | 1,044 | 300 | 1,044 |
| 2024-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2024-04-23 | 1,013 | 1,020 | 1,013 | 1,020 | 500 | 1,020 |
| 2024-04-22 | 1,000 | 1,013 | 1,000 | 1,013 | 700 | 1,013 |
| 2024-04-19 | 1,012 | 1,025 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2024-04-18 | 997 | 1,018 | 997 | 1,002 | 700 | 1,002 |
| 2024-04-17 | 1,010 | 1,013 | 995 | 995 | 700 | 995 |
| 2024-04-16 | 1,000 | 1,016 | 999 | 1,016 | 3,700 | 1,016 |
| 2024-04-15 | 1,022 | 1,022 | 1,001 | 1,004 | 1,400 | 1,004 |
| 2024-04-12 | 1,022 | 1,029 | 1,002 | 1,022 | 3,700 | 1,022 |
| 2024-04-11 | 1,012 | 1,022 | 1,011 | 1,022 | 2,500 | 1,022 |
| 2024-04-10 | 1,028 | 1,028 | 1,012 | 1,012 | 1,500 | 1,012 |
| 2024-04-09 | 1,015 | 1,038 | 1,014 | 1,038 | 500 | 1,038 |
| 2024-04-08 | 1,018 | 1,018 | 1,013 | 1,015 | 2,100 | 1,015 |
| 2024-04-05 | 1,040 | 1,040 | 1,017 | 1,018 | 2,200 | 1,018 |
| 2024-04-04 | 1,030 | 1,050 | 1,022 | 1,042 | 2,900 | 1,042 |
| 2024-04-03 | 1,017 | 1,035 | 1,017 | 1,020 | 1,100 | 1,020 |
| 2024-04-02 | 1,023 | 1,023 | 1,017 | 1,019 | 1,000 | 1,019 |
| 2024-04-01 | 1,030 | 1,047 | 1,026 | 1,026 | 900 | 1,026 |
| 2024-03-29 | 1,038 | 1,044 | 1,021 | 1,029 | 1,900 | 1,029 |
| 2024-03-28 | 1,023 | 1,044 | 1,023 | 1,039 | 600 | 1,039 |
| 2024-03-27 | 1,050 | 1,069 | 1,022 | 1,022 | 1,900 | 1,022 |
| 2024-03-26 | 1,032 | 1,049 | 1,024 | 1,035 | 3,400 | 1,035 |
| 2024-03-25 | 1,051 | 1,075 | 1,032 | 1,043 | 7,200 | 1,043 |
| 2024-03-22 | 1,028 | 1,139 | 1,021 | 1,042 | 14,500 | 1,042 |
| 2024-03-21 | 1,010 | 1,019 | 1,000 | 1,012 | 1,500 | 1,012 |
| 2024-03-19 | 1,009 | 1,010 | 1,005 | 1,010 | 500 | 1,010 |
| 2024-03-18 | 1,006 | 1,006 | 1,003 | 1,006 | 2,000 | 1,006 |
| 2024-03-15 | 1,023 | 1,023 | 1,010 | 1,011 | 1,100 | 1,011 |
| 2024-03-14 | 1,008 | 1,024 | 1,008 | 1,024 | 400 | 1,024 |
| 2024-03-13 | 1,020 | 1,020 | 1,013 | 1,013 | 1,100 | 1,013 |
| 2024-03-12 | 1,018 | 1,027 | 1,012 | 1,027 | 3,400 | 1,027 |
| 2024-03-11 | 1,020 | 1,034 | 1,018 | 1,018 | 4,000 | 1,018 |
| 2024-03-08 | 1,030 | 1,030 | 1,019 | 1,020 | 1,900 | 1,020 |
| 2024-03-07 | 1,027 | 1,027 | 1,018 | 1,019 | 1,400 | 1,019 |
| 2024-03-06 | 1,017 | 1,029 | 1,017 | 1,029 | 1,000 | 1,029 |
| 2024-03-05 | 1,019 | 1,020 | 1,015 | 1,017 | 1,800 | 1,017 |
| 2024-03-04 | 1,022 | 1,024 | 1,022 | 1,023 | 600 | 1,023 |
| 2024-03-01 | 1,030 | 1,036 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2024-02-29 | 1,023 | 1,035 | 1,015 | 1,035 | 2,400 | 1,035 |
| 2024-02-28 | 1,020 | 1,025 | 1,019 | 1,023 | 900 | 1,023 |
| 2024-02-27 | 1,005 | 1,020 | 1,001 | 1,018 | 3,000 | 1,018 |
| 2024-02-26 | 997 | 1,015 | 997 | 1,001 | 1,600 | 1,001 |
| 2024-02-22 | 1,019 | 1,020 | 990 | 993 | 4,300 | 993 |
| 2024-02-21 | - | - | - | 1,019 | - | 1,019 |
| 2024-02-20 | 1,035 | 1,035 | 1,018 | 1,019 | 1,800 | 1,019 |
| 2024-02-19 | 995 | 1,018 | 995 | 1,018 | 7,000 | 1,018 |
| 2024-02-16 | 1,040 | 1,040 | 980 | 994 | 9,500 | 994 |
| 2024-02-15 | 1,111 | 1,113 | 1,006 | 1,040 | 16,200 | 1,040 |
| 2024-02-14 | 1,190 | 1,240 | 1,190 | 1,214 | 3,700 | 1,214 |
| 2024-02-13 | 1,185 | 1,190 | 1,172 | 1,190 | 2,100 | 1,190 |
| 2024-02-09 | 1,195 | 1,196 | 1,186 | 1,186 | 1,200 | 1,186 |
| 2024-02-08 | 1,195 | 1,195 | 1,195 | 1,195 | 400 | 1,195 |
| 2024-02-07 | 1,218 | 1,218 | 1,195 | 1,195 | 300 | 1,195 |
| 2024-02-06 | 1,191 | 1,195 | 1,185 | 1,188 | 1,000 | 1,188 |
| 2024-02-05 | 1,190 | 1,200 | 1,190 | 1,190 | 1,700 | 1,190 |
| 2024-02-02 | 1,188 | 1,198 | 1,188 | 1,189 | 800 | 1,189 |
| 2024-02-01 | 1,190 | 1,195 | 1,188 | 1,188 | 800 | 1,188 |
| 2024-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2024-01-30 | 1,215 | 1,215 | 1,203 | 1,203 | 900 | 1,203 |
| 2024-01-29 | 1,208 | 1,217 | 1,208 | 1,217 | 2,600 | 1,217 |
| 2024-01-26 | 1,207 | 1,208 | 1,207 | 1,208 | 200 | 1,208 |
| 2024-01-25 | 1,209 | 1,209 | 1,208 | 1,208 | 300 | 1,208 |
| 2024-01-24 | 1,208 | 1,209 | 1,202 | 1,209 | 1,100 | 1,209 |
| 2024-01-23 | 1,205 | 1,208 | 1,200 | 1,208 | 2,300 | 1,208 |
| 2024-01-22 | 1,183 | 1,195 | 1,183 | 1,195 | 700 | 1,195 |
| 2024-01-19 | 1,182 | 1,198 | 1,182 | 1,183 | 700 | 1,183 |
| 2024-01-18 | 1,195 | 1,195 | 1,182 | 1,182 | 2,600 | 1,182 |
| 2024-01-17 | 1,210 | 1,210 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2024-01-16 | 1,208 | 1,215 | 1,192 | 1,207 | 3,900 | 1,207 |
| 2024-01-15 | 1,214 | 1,217 | 1,207 | 1,207 | 2,000 | 1,207 |
| 2024-01-12 | 1,170 | 1,213 | 1,170 | 1,191 | 2,100 | 1,191 |
| 2024-01-11 | 1,216 | 1,216 | 1,165 | 1,165 | 900 | 1,165 |
| 2024-01-10 | 1,205 | 1,212 | 1,205 | 1,212 | 800 | 1,212 |
| 2024-01-09 | 1,229 | 1,229 | 1,198 | 1,205 | 1,300 | 1,205 |
| 2024-01-05 | 1,229 | 1,229 | 1,226 | 1,229 | 500 | 1,229 |
| 2024-01-04 | 1,197 | 1,226 | 1,197 | 1,226 | 800 | 1,226 |
分割・併合履歴 ： なし
