7362 (株)T.S.I の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,116	2,138	2,111	2,120	800	2,120
2022-12-29	2,072	2,090	2,054	2,063	2,100	2,063
2022-12-28	1,980	2,180	1,980	2,180	4,100	2,180
2022-12-27	2,016	2,024	1,950	1,970	5,400	1,970
2022-12-26	2,080	2,080	2,000	2,016	3,300	2,016
2022-12-23	2,057	2,083	2,050	2,083	1,400	2,083
2022-12-22	2,084	2,133	2,083	2,084	2,500	2,084
2022-12-21	2,150	2,150	2,100	2,100	2,000	2,100
2022-12-20	2,178	2,197	2,150	2,150	4,700	2,150
2022-12-19	2,181	2,190	2,165	2,165	1,300	2,165
2022-12-16	2,229	2,229	2,181	2,181	1,000	2,181
2022-12-15	2,227	2,227	2,185	2,217	2,400	2,217
2022-12-14	2,215	2,221	2,210	2,219	800	2,219
2022-12-13	2,215	2,215	2,215	2,215	200	2,215
2022-12-12	2,210	2,210	2,183	2,200	600	2,200
2022-12-09	2,230	2,250	2,223	2,223	700	2,223
2022-12-08	2,243	2,243	2,216	2,222	600	2,222
2022-12-07	2,201	2,205	2,200	2,205	1,600	2,205
2022-12-06	2,205	2,215	2,204	2,204	700	2,204
2022-12-05	2,213	2,250	2,213	2,214	1,800	2,214
2022-12-02	2,293	2,293	2,237	2,249	2,200	2,249
2022-12-01	2,265	2,280	2,261	2,280	800	2,280
2022-11-30	2,300	2,300	2,264	2,264	600	2,264
2022-11-29	2,277	2,286	2,276	2,285	700	2,285
2022-11-28	2,287	2,287	2,258	2,277	1,700	2,277
2022-11-25	2,271	2,271	2,267	2,267	400	2,267
2022-11-24	2,286	2,286	2,235	2,235	1,000	2,235
2022-11-22	2,227	2,240	2,227	2,240	2,400	2,240
2022-11-21	2,166	2,210	2,166	2,210	1,400	2,210
2022-11-18	2,180	2,180	2,166	2,166	800	2,166
2022-11-17	2,180	2,180	2,161	2,180	1,500	2,180
2022-11-16	2,176	2,176	2,154	2,162	1,100	2,162
2022-11-15	2,150	2,181	2,145	2,181	2,500	2,181
2022-11-14	2,242	2,246	2,134	2,150	9,600	2,150
2022-11-11	2,319	2,319	2,234	2,248	2,600	2,248
2022-11-10	2,259	2,272	2,259	2,272	400	2,272
2022-11-09	2,278	2,278	2,260	2,274	600	2,274
2022-11-08	2,219	2,287	2,201	2,281	1,000	2,281
2022-11-07	2,230	2,269	2,230	2,269	200	2,269
2022-11-04	2,265	2,265	2,212	2,230	3,400	2,230
2022-11-02	2,253	2,299	2,252	2,265	3,100	2,265
2022-11-01	2,256	2,256	2,253	2,253	300	2,253
2022-10-31	2,155	2,221	2,155	2,221	1,700	2,221
2022-10-28	2,207	2,207	2,151	2,158	700	2,158
2022-10-27	2,220	2,220	2,149	2,174	900	2,174
2022-10-26	2,223	2,240	2,223	2,228	800	2,228
2022-10-25	2,286	2,289	2,235	2,265	2,300	2,265
2022-10-24	2,217	2,270	2,217	2,245	1,400	2,245
2022-10-21	2,190	2,210	2,190	2,210	300	2,210
2022-10-20	2,198	2,208	2,170	2,190	800	2,190
2022-10-19	2,150	2,185	2,150	2,185	800	2,185
2022-10-18	2,103	2,148	2,103	2,148	300	2,148
2022-10-17	2,092	2,093	2,080	2,081	800	2,081
2022-10-14	2,073	2,122	2,073	2,122	700	2,122
2022-10-13	2,071	2,088	2,053	2,053	4,000	2,053
2022-10-12	2,110	2,122	2,100	2,100	1,400	2,100
2022-10-11	2,095	2,134	2,095	2,110	1,200	2,110
2022-10-07	2,160	2,160	2,146	2,146	700	2,146
2022-10-06	2,184	2,184	2,160	2,160	300	2,160
2022-10-05	2,145	2,184	2,141	2,184	1,000	2,184
2022-10-04	2,093	2,162	2,093	2,145	3,300	2,145
2022-10-03	2,150	2,160	2,086	2,093	2,100	2,093
2022-09-30	2,191	2,192	2,157	2,157	3,200	2,157
2022-09-29	2,248	2,249	2,216	2,216	600	2,216
2022-09-28	2,200	2,250	2,155	2,220	3,000	2,220
2022-09-27	2,291	2,291	2,250	2,250	400	2,250
2022-09-26	2,225	2,253	2,210	2,211	3,100	2,211
2022-09-22	2,250	2,265	2,245	2,265	1,000	2,265
2022-09-21	2,318	2,340	2,260	2,260	2,300	2,260
2022-09-20	2,414	2,414	2,316	2,340	2,700	2,340
2022-09-16	2,409	2,409	2,312	2,371	1,400	2,371
2022-09-15	2,413	2,413	2,300	2,409	3,300	2,409
2022-09-14	2,325	2,420	2,325	2,385	2,400	2,385
2022-09-13	2,255	2,375	2,255	2,375	4,500	2,375
2022-09-12	2,210	2,250	2,195	2,250	3,500	2,250
2022-09-09	2,192	2,195	2,162	2,195	3,600	2,195
2022-09-08	2,156	2,171	2,156	2,160	2,000	2,160
2022-09-07	2,181	2,181	2,162	2,169	1,300	2,169
2022-09-06	2,184	2,184	2,150	2,152	800	2,152
2022-09-05	2,128	2,185	2,125	2,170	2,100	2,170
2022-09-02	2,170	2,179	2,128	2,128	1,800	2,128
2022-09-01	2,157	2,196	2,141	2,186	2,300	2,186
2022-08-31	2,141	2,141	2,137	2,137	500	2,137
2022-08-30	2,128	2,165	2,128	2,165	600	2,165
2022-08-29	2,138	2,144	2,121	2,128	2,200	2,128
2022-08-26	2,150	2,161	2,140	2,144	1,100	2,144
2022-08-25	2,200	2,200	2,143	2,161	1,000	2,161
2022-08-24	2,131	2,228	2,131	2,162	2,700	2,162
2022-08-23	2,139	2,233	2,139	2,181	3,900	2,181
2022-08-22	2,171	2,240	2,139	2,239	3,100	2,239
2022-08-19	2,282	2,282	2,231	2,232	2,600	2,232
2022-08-18	2,307	2,307	2,236	2,283	2,000	2,283
2022-08-17	2,298	2,329	2,276	2,307	5,000	2,307
2022-08-16	2,246	2,275	2,207	2,275	3,900	2,275
2022-08-15	2,180	2,250	2,159	2,200	3,900	2,200
2022-08-12	2,051	2,141	2,051	2,130	1,800	2,130
2022-08-10	-	-	-	2,032	-	2,032
2022-08-09	2,032	2,032	2,032	2,032	400	2,032
2022-08-08	2,095	2,110	2,060	2,082	1,700	2,082
2022-08-05	2,031	2,045	2,031	2,045	800	2,045
2022-08-04	2,002	2,002	2,002	2,002	200	2,002
2022-08-03	2,033	2,034	2,006	2,034	700	2,034
2022-08-02	2,005	2,005	2,005	2,005	100	2,005
2022-08-01	1,938	2,036	1,938	2,030	2,400	2,030
2022-07-29	1,979	1,979	1,938	1,938	800	1,938
2022-07-28	1,977	1,980	1,939	1,979	1,900	1,979
2022-07-27	1,965	1,975	1,950	1,975	600	1,975
2022-07-26	1,950	1,950	1,950	1,950	200	1,950
2022-07-25	1,948	1,948	1,902	1,941	400	1,941
2022-07-22	1,903	1,948	1,903	1,948	800	1,948
2022-07-21	1,941	1,964	1,922	1,926	3,200	1,926
2022-07-20	1,902	1,938	1,902	1,926	2,300	1,926
2022-07-19	1,908	1,908	1,871	1,901	1,300	1,901
2022-07-15	1,904	1,904	1,904	1,904	100	1,904
2022-07-14	1,872	1,917	1,872	1,917	500	1,917
2022-07-13	1,882	1,895	1,877	1,877	2,200	1,877
2022-07-12	1,971	1,971	1,945	1,945	700	1,945
2022-07-11	1,957	1,960	1,921	1,960	1,800	1,960
2022-07-08	1,903	1,930	1,901	1,905	600	1,905
2022-07-07	1,851	1,901	1,851	1,901	2,300	1,901
2022-07-06	1,859	1,883	1,843	1,843	400	1,843
2022-07-05	1,884	1,899	1,884	1,899	200	1,899
2022-07-04	1,900	1,917	1,900	1,900	600	1,900
2022-07-01	1,876	1,876	1,868	1,871	400	1,871
2022-06-30	1,839	1,877	1,839	1,840	1,500	1,840
2022-06-29	1,810	1,879	1,810	1,879	2,700	1,879
2022-06-28	1,890	1,890	1,817	1,837	1,900	1,837
2022-06-27	1,905	1,913	1,865	1,892	2,400	1,892
2022-06-24	1,830	1,865	1,830	1,865	1,700	1,865
2022-06-23	1,804	1,818	1,796	1,818	600	1,818
2022-06-22	1,817	1,857	1,724	1,752	4,600	1,752
2022-06-21	1,716	1,776	1,716	1,750	2,200	1,750
2022-06-20	1,781	1,804	1,711	1,716	5,300	1,716
2022-06-17	1,855	1,855	1,797	1,797	5,800	1,797
2022-06-16	1,864	1,923	1,864	1,888	2,500	1,888
2022-06-15	1,920	1,920	1,860	1,863	3,500	1,863
2022-06-14	1,931	1,940	1,905	1,937	3,400	1,937
2022-06-13	1,989	1,989	1,933	1,933	4,300	1,933
2022-06-10	2,023	2,023	1,990	1,993	2,300	1,993
2022-06-09	2,026	2,030	1,995	2,030	900	2,030
2022-06-08	2,019	2,019	1,991	1,995	4,000	1,995
2022-06-07	2,001	2,011	2,000	2,000	1,500	2,000
2022-06-06	2,001	2,032	2,001	2,001	1,500	2,001
2022-06-03	2,025	2,026	2,001	2,024	3,000	2,024
2022-06-02	2,045	2,045	2,021	2,025	800	2,025
2022-06-01	2,031	2,054	2,030	2,030	1,000	2,030
2022-05-31	2,040	2,053	2,005	2,017	2,700	2,017
2022-05-30	2,020	2,041	2,015	2,040	1,300	2,040
2022-05-27	2,037	2,037	2,008	2,020	1,000	2,020
2022-05-26	2,068	2,068	2,020	2,037	1,900	2,037
2022-05-25	2,079	2,079	2,054	2,054	900	2,054
2022-05-24	2,077	2,103	2,077	2,103	2,200	2,103
2022-05-23	2,064	2,127	2,064	2,071	1,300	2,071
2022-05-20	2,077	2,117	2,077	2,077	800	2,077
2022-05-19	2,097	2,097	2,057	2,077	1,400	2,077
2022-05-18	2,125	2,148	2,120	2,120	1,300	2,120
2022-05-17	2,053	2,119	2,053	2,105	2,700	2,105
2022-05-16	2,037	2,067	1,980	2,053	7,500	2,053
2022-05-13	1,982	2,099	1,982	2,037	5,300	2,037
2022-05-12	2,130	2,146	1,984	2,024	3,800	2,024
2022-05-11	2,150	2,160	2,068	2,160	3,500	2,160
2022-05-10	2,150	2,150	2,020	2,103	6,700	2,103
2022-05-09	2,280	2,328	2,151	2,151	5,400	2,151
2022-05-06	2,287	2,329	2,218	2,278	3,700	2,278
2022-05-02	2,245	2,289	2,245	2,287	800	2,287
2022-04-28	2,150	2,200	2,131	2,195	2,600	2,195
2022-04-27	2,111	2,143	2,110	2,141	1,500	2,141
2022-04-26	2,129	2,169	2,111	2,111	1,000	2,111
2022-04-25	2,150	2,151	2,121	2,129	4,400	2,129
2022-04-22	2,239	2,239	2,160	2,206	4,200	2,206
2022-04-21	2,213	2,246	2,200	2,215	2,100	2,215
2022-04-20	2,303	2,327	2,230	2,230	3,800	2,230
2022-04-19	2,343	2,343	2,253	2,253	2,200	2,253
2022-04-18	2,240	2,298	2,222	2,298	3,700	2,298
2022-04-15	2,238	2,300	2,238	2,261	2,200	2,261
2022-04-14	2,216	2,316	2,215	2,285	6,000	2,285
2022-04-13	2,261	2,291	2,180	2,215	13,400	2,215
2022-04-12	2,253	2,269	2,231	2,261	2,900	2,261
2022-04-11	2,365	2,365	2,285	2,301	2,000	2,301
2022-04-08	2,387	2,387	2,282	2,366	3,400	2,366
2022-04-07	2,402	2,425	2,310	2,310	5,200	2,310
2022-04-06	2,405	2,497	2,337	2,421	12,100	2,421
2022-04-05	2,403	2,455	2,396	2,447	7,300	2,447
2022-04-04	2,304	2,359	2,281	2,353	3,600	2,353
2022-04-01	2,146	2,255	2,146	2,253	3,100	2,253
2022-03-31	2,130	2,179	2,110	2,179	5,700	2,179
2022-03-30	2,164	2,192	2,152	2,161	3,100	2,161
2022-03-29	2,136	2,192	2,136	2,164	1,400	2,164
2022-03-28	2,113	2,178	2,113	2,136	6,200	2,136
2022-03-25	2,156	2,156	2,080	2,129	3,500	2,129
2022-03-24	2,183	2,189	2,122	2,146	6,500	2,146
2022-03-23	2,158	2,189	2,158	2,185	2,800	2,185
2022-03-22	2,204	2,240	2,130	2,130	7,000	2,130
2022-03-18	2,089	2,164	2,077	2,164	5,400	2,164
2022-03-17	2,024	2,077	1,990	2,069	5,400	2,069
2022-03-16	1,970	2,000	1,960	1,960	2,300	1,960
2022-03-15	1,930	1,975	1,930	1,947	1,800	1,947
2022-03-14	1,912	1,977	1,910	1,930	2,100	1,930
2022-03-11	1,911	1,962	1,911	1,912	1,200	1,912
2022-03-10	1,955	1,990	1,890	1,911	4,000	1,911
2022-03-09	1,876	2,000	1,875	1,915	4,800	1,915
2022-03-08	1,912	1,964	1,852	1,905	12,300	1,905
2022-03-07	1,971	1,980	1,933	1,940	7,000	1,940
2022-03-04	2,149	2,149	1,956	2,064	8,600	2,064
2022-03-03	2,301	2,303	2,140	2,199	8,600	2,199
2022-03-02	2,161	2,262	2,161	2,201	5,600	2,201
2022-03-01	2,167	2,265	2,167	2,258	13,800	2,258
2022-02-28	2,045	2,137	2,045	2,137	10,400	2,137
2022-02-25	1,961	2,041	1,927	2,041	16,900	2,041
2022-02-24	1,999	2,019	1,886	1,886	16,000	1,886
2022-02-22	2,172	2,172	2,007	2,040	8,500	2,040
2022-02-21	2,056	2,197	2,056	2,172	12,200	2,172
2022-02-18	2,092	2,119	2,019	2,056	12,800	2,056
2022-02-17	2,111	2,134	2,093	2,129	7,500	2,129
2022-02-16	2,034	2,144	2,027	2,072	19,900	2,072
2022-02-15	1,872	2,000	1,860	1,999	17,000	1,999
2022-02-14	1,785	1,821	1,755	1,792	2,200	1,792
2022-02-10	1,782	1,842	1,782	1,802	300	1,802
2022-02-09	1,823	1,839	1,761	1,790	1,200	1,790
2022-02-08	1,774	1,784	1,751	1,751	900	1,751
2022-02-07	1,770	1,773	1,770	1,770	500	1,770
2022-02-04	1,798	1,798	1,735	1,770	3,200	1,770
2022-02-03	1,839	1,839	1,755	1,798	2,000	1,798
2022-02-02	1,845	1,846	1,840	1,846	1,600	1,846
2022-02-01	1,726	1,815	1,726	1,767	1,800	1,767
2022-01-31	1,776	1,798	1,725	1,725	1,400	1,725
2022-01-28	1,820	1,820	1,706	1,736	2,900	1,736
2022-01-27	1,978	1,978	1,728	1,740	8,400	1,740
2022-01-26	1,928	1,968	1,918	1,940	1,700	1,940
2022-01-25	2,030	2,030	1,928	1,928	2,000	1,928
2022-01-24	2,000	2,019	1,945	2,012	1,900	2,012
2022-01-21	1,990	2,012	1,961	2,000	1,600	2,000
2022-01-20	1,969	2,008	1,968	2,008	1,200	2,008
2022-01-19	2,079	2,079	1,990	2,007	2,900	2,007
2022-01-18	2,150	2,161	2,060	2,060	3,100	2,060
2022-01-17	2,163	2,163	2,052	2,150	5,100	2,150
2022-01-14	2,135	2,228	2,061	2,163	4,000	2,163
2022-01-13	2,205	2,222	2,140	2,152	2,600	2,152
2022-01-12	2,173	2,204	2,100	2,204	3,900	2,204
2022-01-11	2,000	2,174	1,998	2,174	7,300	2,174
2022-01-07	2,025	2,025	1,895	1,961	28,700	1,961
2022-01-06	2,102	2,125	2,003	2,070	12,600	2,070
2022-01-05	2,285	2,285	2,137	2,137	8,300	2,137
2022-01-04	2,416	2,417	2,291	2,317	2,900	2,317

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