7362 (株)T.S.I の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,282	2,336	2,280	2,320	1,000	2,320
2021-12-29	2,347	2,347	2,252	2,297	2,800	2,297
2021-12-28	2,265	2,325	2,235	2,325	12,800	2,325
2021-12-27	2,393	2,393	2,225	2,225	6,900	2,225
2021-12-24	2,407	2,410	2,365	2,393	3,700	2,393
2021-12-23	2,354	2,382	2,350	2,382	2,100	2,382
2021-12-22	2,364	2,429	2,330	2,377	2,800	2,377
2021-12-21	2,210	2,340	2,210	2,314	4,800	2,314
2021-12-20	2,320	2,330	2,146	2,207	16,200	2,207
2021-12-17	2,452	2,498	2,359	2,370	9,700	2,370
2021-12-16	2,536	2,536	2,412	2,489	9,800	2,489
2021-12-15	2,551	2,551	2,485	2,537	3,200	2,537
2021-12-14	2,490	2,573	2,471	2,557	4,500	2,557
2021-12-13	2,630	2,657	2,485	2,493	4,600	2,493
2021-12-10	2,736	2,736	2,550	2,580	9,600	2,580
2021-12-09	2,697	2,745	2,665	2,687	8,900	2,687
2021-12-08	2,616	2,709	2,616	2,698	8,300	2,698
2021-12-07	2,589	2,597	2,538	2,566	2,600	2,566
2021-12-06	2,539	2,597	2,460	2,495	4,600	2,495
2021-12-03	2,374	2,580	2,302	2,578	10,000	2,578
2021-12-02	2,452	2,473	2,371	2,375	14,600	2,375
2021-12-01	2,565	2,590	2,475	2,502	8,500	2,502
2021-11-30	2,731	2,737	2,599	2,615	9,600	2,615
2021-11-29	2,770	2,790	2,685	2,705	14,300	2,705
2021-11-26	2,793	2,857	2,728	2,857	13,900	2,857
2021-11-25	2,839	2,843	2,779	2,843	5,900	2,843
2021-11-24	2,979	2,979	2,742	2,835	27,600	2,835
2021-11-22	2,871	2,989	2,839	2,980	24,100	2,980
2021-11-19	2,744	2,880	2,744	2,821	14,700	2,821
2021-11-18	2,669	2,735	2,668	2,730	8,400	2,730
2021-11-17	2,557	2,641	2,532	2,630	8,900	2,630
2021-11-16	2,420	2,589	2,420	2,518	17,400	2,518
2021-11-15	2,406	2,500	2,342	2,344	34,100	2,344
2021-11-12	2,695	2,715	2,677	2,706	4,500	2,706
2021-11-11	2,698	2,710	2,665	2,665	5,700	2,665
2021-11-10	2,779	2,779	2,680	2,698	15,700	2,698
2021-11-09	2,725	2,770	2,721	2,765	13,200	2,765
2021-11-08	2,715	2,718	2,679	2,703	14,400	2,703
2021-11-05	2,685	2,698	2,611	2,690	7,500	2,690
2021-11-04	2,551	2,670	2,551	2,635	11,000	2,635
2021-11-02	2,529	2,551	2,515	2,530	5,600	2,530
2021-11-01	2,606	2,693	2,533	2,540	14,100	2,540
2021-10-29	2,660	2,675	2,632	2,633	5,600	2,633
2021-10-28	2,654	2,683	2,623	2,677	9,200	2,677
2021-10-27	2,695	2,695	2,647	2,689	9,400	2,689
2021-10-26	2,647	2,720	2,610	2,647	22,100	2,647
2021-10-25	2,564	2,643	2,500	2,637	26,500	2,637
2021-10-22	2,441	2,540	2,441	2,540	12,500	2,540
2021-10-21	2,360	2,540	2,360	2,440	16,200	2,440
2021-10-20	2,514	2,538	2,300	2,358	22,800	2,358
2021-10-19	2,485	2,543	2,482	2,532	11,600	2,532
2021-10-18	2,578	2,589	2,498	2,501	23,100	2,501
2021-10-15	2,495	2,589	2,449	2,550	22,000	2,550
2021-10-14	2,388	2,489	2,350	2,473	33,300	2,473
2021-10-13	2,190	2,300	2,190	2,298	18,400	2,298
2021-10-12	2,118	2,180	2,110	2,177	11,000	2,177
2021-10-11	2,088	2,105	2,088	2,104	2,400	2,104
2021-10-08	2,096	2,133	2,089	2,102	4,400	2,102
2021-10-07	2,067	2,100	2,067	2,100	3,100	2,100
2021-10-06	2,069	2,102	2,056	2,063	4,100	2,063
2021-10-05	2,063	2,069	2,027	2,049	4,400	2,049
2021-10-04	2,132	2,140	2,085	2,122	4,800	2,122
2021-10-01	2,070	2,135	2,051	2,105	4,300	2,105
2021-09-30	2,050	2,120	2,050	2,120	9,700	2,120
2021-09-29	2,016	2,046	2,010	2,046	3,100	2,046
2021-09-28	2,041	2,045	2,015	2,016	4,100	2,016
2021-09-27	2,134	2,134	2,021	2,040	10,700	2,040
2021-09-24	2,070	2,100	2,045	2,067	12,300	2,067
2021-09-22	2,000	2,100	1,965	2,010	42,000	2,010
2021-09-21	1,802	1,960	1,801	1,924	22,600	1,924
2021-09-17	1,790	1,839	1,767	1,818	5,300	1,818
2021-09-16	1,871	1,871	1,778	1,780	3,200	1,780
2021-09-15	1,805	1,812	1,780	1,792	3,100	1,792
2021-09-14	1,721	1,850	1,721	1,805	10,800	1,805
2021-09-13	1,700	1,739	1,698	1,720	5,500	1,720
2021-09-10	1,739	1,739	1,697	1,704	4,800	1,704
2021-09-09	1,704	1,717	1,699	1,699	1,700	1,699
2021-09-08	1,725	1,727	1,693	1,705	3,600	1,705
2021-09-07	1,720	1,730	1,709	1,713	1,000	1,713
2021-09-06	1,729	1,730	1,703	1,728	2,400	1,728
2021-09-03	1,730	1,730	1,705	1,717	3,300	1,717
2021-09-02	1,794	1,794	1,708	1,766	3,800	1,766
2021-09-01	1,784	1,795	1,655	1,795	8,300	1,795
2021-08-31	1,729	1,795	1,726	1,790	7,600	1,790
2021-08-30	1,599	1,765	1,599	1,702	11,200	1,702
2021-08-27	1,555	1,586	1,541	1,567	5,800	1,567
2021-08-26	1,521	1,547	1,521	1,547	2,100	1,547
2021-08-25	1,534	1,545	1,502	1,520	2,500	1,520
2021-08-24	1,468	1,520	1,456	1,517	7,300	1,517
2021-08-23	1,384	1,465	1,384	1,438	4,000	1,438
2021-08-20	1,455	1,455	1,379	1,384	11,000	1,384
2021-08-19	1,501	1,530	1,445	1,449	9,600	1,449
2021-08-18	1,540	1,565	1,505	1,530	5,900	1,530
2021-08-17	1,619	1,640	1,580	1,580	6,100	1,580
2021-08-16	1,652	1,675	1,606	1,619	16,300	1,619
2021-08-13	1,823	1,834	1,800	1,834	2,200	1,834
2021-08-12	1,860	1,865	1,811	1,830	3,700	1,830
2021-08-11	1,815	1,855	1,806	1,855	1,400	1,855
2021-08-10	1,830	1,830	1,800	1,815	600	1,815
2021-08-06	1,817	1,830	1,785	1,830	1,600	1,830
2021-08-05	1,802	1,810	1,751	1,777	4,500	1,777
2021-08-04	1,858	1,860	1,810	1,810	3,900	1,810
2021-08-03	1,865	1,888	1,838	1,861	4,300	1,861
2021-08-02	1,929	1,929	1,846	1,861	4,000	1,861
2021-07-30	1,892	1,929	1,837	1,929	5,400	1,929
2021-07-29	1,875	1,904	1,862	1,899	1,800	1,899
2021-07-28	1,913	1,925	1,870	1,875	4,400	1,875
2021-07-27	1,916	1,935	1,912	1,913	1,200	1,913
2021-07-26	1,939	1,939	1,916	1,916	1,300	1,916
2021-07-21	1,936	1,938	1,925	1,938	2,000	1,938
2021-07-20	1,926	1,928	1,918	1,918	1,200	1,918
2021-07-19	1,920	1,939	1,920	1,926	1,400	1,926
2021-07-16	1,930	1,940	1,920	1,926	7,800	1,926
2021-07-15	1,941	1,944	1,931	1,944	4,500	1,944
2021-07-14	1,945	1,950	1,935	1,940	2,800	1,940
2021-07-13	1,984	1,984	1,956	1,957	1,200	1,957
2021-07-12	1,930	1,985	1,930	1,965	1,500	1,965
2021-07-09	1,969	1,998	1,916	1,921	9,600	1,921
2021-07-08	1,975	1,986	1,957	1,957	2,100	1,957
2021-07-07	2,001	2,001	1,974	1,974	5,300	1,974
2021-07-06	2,024	2,024	2,002	2,002	1,700	2,002
2021-07-05	2,010	2,027	2,004	2,005	2,200	2,005
2021-07-02	2,044	2,044	2,010	2,010	1,100	2,010
2021-07-01	2,050	2,050	2,000	2,002	3,300	2,002
2021-06-30	2,048	2,059	2,021	2,052	6,600	2,052
2021-06-29	2,028	2,029	1,963	2,007	3,800	2,007
2021-06-28	2,030	2,035	2,010	2,020	6,700	2,020
2021-06-25	2,031	2,040	2,008	2,023	3,400	2,023
2021-06-24	2,021	2,045	2,006	2,007	4,000	2,007
2021-06-23	2,003	2,055	2,003	2,011	3,500	2,011
2021-06-22	2,010	2,039	2,000	2,017	5,000	2,017
2021-06-21	2,003	2,049	2,000	2,000	3,400	2,000
2021-06-18	2,038	2,069	2,026	2,048	3,000	2,048
2021-06-17	2,043	2,073	2,038	2,038	3,300	2,038
2021-06-16	2,075	2,075	2,038	2,038	1,200	2,038
2021-06-15	2,010	2,096	2,010	2,059	3,900	2,059
2021-06-14	2,110	2,128	2,047	2,047	4,100	2,047
2021-06-11	2,164	2,164	2,109	2,110	1,300	2,110
2021-06-10	2,188	2,188	2,089	2,165	4,600	2,165
2021-06-09	2,028	2,197	2,028	2,196	4,500	2,196
2021-06-08	2,030	2,042	2,030	2,042	500	2,042
2021-06-07	2,044	2,099	2,020	2,049	1,800	2,049
2021-06-04	2,040	2,050	1,981	2,020	8,100	2,020
2021-06-03	2,085	2,089	1,999	2,055	16,300	2,055
2021-06-02	2,135	2,135	2,085	2,085	1,400	2,085
2021-06-01	2,203	2,203	2,082	2,100	9,300	2,100
2021-05-31	2,156	2,199	2,140	2,199	6,800	2,199
2021-05-28	2,114	2,174	2,114	2,156	3,300	2,156
2021-05-27	2,207	2,207	2,083	2,150	13,400	2,150
2021-05-26	2,276	2,306	2,195	2,220	9,300	2,220
2021-05-25	2,195	2,293	2,171	2,276	6,200	2,276
2021-05-24	2,263	2,310	2,127	2,195	11,400	2,195
2021-05-21	2,210	2,270	2,142	2,213	11,900	2,213
2021-05-20	2,010	2,341	1,971	2,210	34,300	2,210
2021-05-19	1,979	2,040	1,975	2,028	4,100	2,028
2021-05-18	1,943	1,984	1,925	1,970	3,500	1,970
2021-05-17	2,048	2,048	1,900	1,903	17,000	1,903
2021-05-14	2,035	2,113	2,035	2,080	8,800	2,080
2021-05-13	2,109	2,109	2,019	2,050	11,300	2,050
2021-05-12	2,237	2,279	2,139	2,146	18,800	2,146
2021-05-11	2,246	2,302	2,227	2,287	10,300	2,287
2021-05-10	2,205	2,338	2,205	2,296	10,900	2,296
2021-05-07	2,353	2,358	2,222	2,232	17,400	2,232
2021-05-06	2,312	2,349	2,307	2,346	2,300	2,346
2021-04-30	2,285	2,359	2,250	2,359	13,400	2,359
2021-04-28	2,345	2,345	2,280	2,280	4,500	2,280
2021-04-27	2,267	2,350	2,267	2,345	10,500	2,345
2021-04-26	2,271	2,278	2,252	2,264	4,900	2,264
2021-04-23	2,266	2,320	2,266	2,298	5,900	2,298
2021-04-22	2,300	2,347	2,273	2,300	11,600	2,300
2021-04-21	2,400	2,404	2,311	2,330	24,800	2,330
2021-04-20	2,421	2,443	2,402	2,422	7,800	2,422
2021-04-19	2,445	2,455	2,401	2,455	11,900	2,455
2021-04-16	2,490	2,496	2,437	2,454	7,000	2,454
2021-04-15	2,425	2,492	2,405	2,491	9,200	2,491
2021-04-14	2,490	2,509	2,423	2,423	11,200	2,423
2021-04-13	2,590	2,619	2,480	2,485	23,400	2,485
2021-04-12	2,616	2,640	2,586	2,587	9,400	2,587
2021-04-09	2,680	2,680	2,628	2,640	8,000	2,640
2021-04-08	2,597	2,673	2,580	2,672	6,400	2,672
2021-04-07	2,605	2,620	2,597	2,597	10,000	2,597
2021-04-06	2,683	2,694	2,612	2,622	9,700	2,622
2021-04-05	2,625	2,682	2,579	2,655	19,900	2,655
2021-04-02	2,603	2,625	2,590	2,600	16,700	2,600
2021-04-01	2,700	2,700	2,562	2,629	25,800	2,629
2021-03-31	2,562	2,624	2,550	2,610	26,800	2,610
2021-03-30	2,653	2,669	2,579	2,601	30,200	2,601
2021-03-29	2,756	2,802	2,700	2,715	33,300	2,715
2021-03-26	2,676	2,864	2,653	2,856	82,400	2,856
2021-03-25	2,786	2,832	2,660	2,726	77,200	2,726
2021-03-24	2,919	2,955	2,811	2,835	85,100	2,835
2021-03-23	2,990	3,050	2,910	2,954	189,700	2,954
2021-03-22	3,130	3,310	3,000	3,060	581,400	3,060
2021-03-19	4,000	4,035	3,375	3,420	1,268,500	3,420

分割・併合履歴：なし

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