TSIホールディングス(3608)の株価時系列情報
TSIホールディングス(3608)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 724 | 724 | 710 | 711 | 128,300 |
2014/12/29 | 725 | 727 | 712 | 722 | 109,300 |
2014/12/26 | 703 | 726 | 702 | 723 | 279,100 |
2014/12/25 | 707 | 708 | 695 | 697 | 105,500 |
2014/12/24 | 696 | 708 | 696 | 706 | 141,700 |
2014/12/22 | 684 | 699 | 684 | 689 | 206,700 |
2014/12/19 | 694 | 699 | 680 | 685 | 224,000 |
2014/12/18 | 694 | 694 | 676 | 681 | 234,600 |
2014/12/17 | 674 | 686 | 674 | 674 | 234,700 |
2014/12/16 | 687 | 688 | 670 | 675 | 262,000 |
2014/12/15 | 703 | 714 | 697 | 702 | 225,700 |
2014/12/12 | 709 | 724 | 707 | 713 | 301,000 |
2014/12/11 | 706 | 719 | 706 | 712 | 222,700 |
2014/12/10 | 706 | 716 | 704 | 713 | 171,000 |
2014/12/09 | 713 | 725 | 707 | 718 | 216,300 |
2014/12/08 | 709 | 720 | 709 | 719 | 390,500 |
2014/12/05 | 717 | 717 | 697 | 704 | 139,200 |
2014/12/04 | 702 | 714 | 702 | 714 | 154,600 |
2014/12/03 | 704 | 713 | 693 | 702 | 148,400 |
2014/12/02 | 689 | 708 | 688 | 704 | 204,800 |
2014/12/01 | 682 | 705 | 682 | 696 | 293,700 |
2014/11/28 | 689 | 690 | 679 | 684 | 144,300 |
2014/11/27 | 686 | 691 | 676 | 679 | 215,400 |
2014/11/26 | 679 | 687 | 675 | 682 | 196,500 |
2014/11/25 | 689 | 689 | 670 | 674 | 287,100 |
2014/11/21 | 677 | 689 | 671 | 685 | 225,100 |
2014/11/20 | 694 | 694 | 679 | 684 | 218,000 |
2014/11/19 | 694 | 694 | 683 | 684 | 127,100 |
2014/11/18 | 683 | 699 | 683 | 697 | 169,600 |
2014/11/17 | 693 | 700 | 678 | 680 | 285,800 |
2014/11/14 | 711 | 714 | 695 | 700 | 277,500 |
2014/11/13 | 688 | 698 | 684 | 698 | 129,600 |
2014/11/12 | 702 | 713 | 686 | 688 | 372,400 |
2014/11/11 | 689 | 695 | 682 | 694 | 165,500 |
2014/11/10 | 677 | 687 | 673 | 680 | 254,400 |
2014/11/07 | 695 | 695 | 679 | 686 | 433,000 |
2014/11/06 | 702 | 711 | 685 | 692 | 422,000 |
2014/11/05 | 710 | 721 | 691 | 696 | 458,400 |
2014/11/04 | 702 | 717 | 696 | 706 | 628,700 |
2014/10/31 | 676 | 700 | 676 | 697 | 854,200 |
2014/10/30 | 654 | 679 | 650 | 670 | 788,500 |
2014/10/29 | 654 | 666 | 647 | 654 | 472,900 |
2014/10/28 | 643 | 657 | 637 | 652 | 431,500 |
2014/10/27 | 640 | 648 | 638 | 643 | 377,500 |
2014/10/24 | 631 | 637 | 625 | 630 | 306,700 |
2014/10/23 | 625 | 635 | 618 | 624 | 468,100 |
2014/10/22 | 610 | 629 | 605 | 620 | 567,700 |
2014/10/21 | 625 | 626 | 605 | 610 | 382,700 |
2014/10/20 | 628 | 629 | 619 | 625 | 292,400 |
2014/10/17 | 609 | 616 | 604 | 607 | 438,300 |
2014/10/16 | 625 | 628 | 606 | 618 | 738,500 |
2014/10/15 | 650 | 652 | 615 | 632 | 1,056,600 |
2014/10/14 | 688 | 698 | 685 | 687 | 348,400 |
2014/10/10 | 701 | 713 | 695 | 706 | 370,100 |
2014/10/09 | 730 | 738 | 712 | 719 | 401,400 |
2014/10/08 | 725 | 733 | 716 | 725 | 389,000 |
2014/10/07 | 748 | 750 | 734 | 734 | 326,900 |
2014/10/06 | 749 | 755 | 740 | 751 | 218,100 |
2014/10/03 | 739 | 748 | 733 | 739 | 219,400 |
2014/10/02 | 755 | 756 | 740 | 740 | 359,800 |
2014/10/01 | 773 | 783 | 765 | 769 | 433,700 |
2014/09/30 | 777 | 777 | 757 | 769 | 333,000 |
2014/09/29 | 772 | 777 | 764 | 775 | 136,500 |
2014/09/26 | 771 | 773 | 764 | 766 | 143,100 |
2014/09/25 | 769 | 773 | 757 | 773 | 211,200 |
2014/09/24 | 746 | 763 | 744 | 761 | 236,800 |
2014/09/22 | 765 | 768 | 752 | 754 | 213,300 |
2014/09/19 | 744 | 767 | 739 | 767 | 574,200 |
2014/09/18 | 733 | 746 | 730 | 743 | 313,700 |
2014/09/17 | 747 | 747 | 729 | 731 | 285,600 |
2014/09/16 | 755 | 759 | 749 | 751 | 229,200 |
2014/09/12 | 770 | 770 | 746 | 754 | 445,500 |
2014/09/11 | 758 | 774 | 746 | 755 | 543,800 |
2014/09/10 | 733 | 749 | 733 | 745 | 301,300 |
2014/09/09 | 741 | 753 | 732 | 735 | 217,600 |
2014/09/08 | 727 | 734 | 719 | 732 | 226,300 |
2014/09/05 | 729 | 730 | 723 | 724 | 155,000 |
2014/09/04 | 725 | 732 | 723 | 723 | 183,500 |
2014/09/03 | 726 | 735 | 722 | 725 | 223,600 |
2014/09/02 | 718 | 728 | 716 | 717 | 294,100 |
2014/09/01 | 723 | 729 | 716 | 718 | 252,900 |
2014/08/29 | 715 | 721 | 709 | 717 | 209,800 |
2014/08/28 | 724 | 728 | 706 | 715 | 304,400 |
2014/08/27 | 738 | 743 | 729 | 734 | 243,300 |
2014/08/26 | 727 | 737 | 726 | 730 | 375,300 |
2014/08/25 | 724 | 728 | 717 | 724 | 253,000 |
2014/08/22 | 754 | 758 | 718 | 724 | 669,700 |
2014/08/21 | 766 | 766 | 743 | 750 | 462,700 |
2014/08/20 | 771 | 776 | 766 | 769 | 142,800 |
2014/08/19 | 772 | 783 | 764 | 770 | 284,800 |
2014/08/18 | 770 | 775 | 759 | 768 | 338,500 |
2014/08/15 | 771 | 774 | 762 | 769 | 243,300 |
2014/08/14 | 773 | 781 | 766 | 767 | 579,200 |
2014/08/13 | 788 | 796 | 755 | 767 | 508,000 |
2014/08/12 | 763 | 763 | 753 | 762 | 173,900 |
2014/08/11 | 763 | 763 | 754 | 760 | 222,900 |
2014/08/08 | 752 | 764 | 745 | 748 | 238,500 |
2014/08/07 | 744 | 763 | 739 | 763 | 346,300 |
2014/08/06 | 741 | 742 | 735 | 738 | 271,100 |
2014/08/05 | 767 | 772 | 742 | 745 | 462,700 |
2014/08/04 | 767 | 772 | 755 | 765 | 225,800 |
2014/08/01 | 758 | 780 | 756 | 769 | 578,200 |
2014/07/31 | 759 | 766 | 752 | 762 | 327,400 |
2014/07/30 | 749 | 764 | 746 | 751 | 343,900 |
2014/07/29 | 740 | 757 | 740 | 743 | 239,400 |
2014/07/28 | 736 | 756 | 734 | 746 | 356,400 |
2014/07/25 | 744 | 748 | 725 | 734 | 296,500 |
2014/07/24 | 708 | 746 | 708 | 739 | 818,900 |
2014/07/23 | 707 | 720 | 697 | 711 | 309,900 |
2014/07/22 | 706 | 718 | 705 | 707 | 251,400 |
2014/07/18 | 701 | 707 | 692 | 696 | 335,200 |
2014/07/17 | 710 | 725 | 706 | 715 | 419,200 |
2014/07/16 | 787 | 787 | 700 | 714 | 1,732,100 |
2014/07/15 | 710 | 725 | 706 | 721 | 404,100 |
2014/07/14 | 714 | 720 | 706 | 709 | 325,500 |
2014/07/11 | 694 | 716 | 690 | 711 | 387,300 |
2014/07/10 | 700 | 712 | 700 | 705 | 501,700 |
2014/07/09 | 683 | 696 | 678 | 695 | 289,900 |
2014/07/08 | 687 | 695 | 680 | 686 | 148,100 |
2014/07/07 | 687 | 692 | 683 | 687 | 128,600 |
2014/07/04 | 700 | 702 | 682 | 686 | 243,600 |
2014/07/03 | 702 | 702 | 688 | 692 | 192,100 |
2014/07/02 | 703 | 705 | 697 | 699 | 253,800 |
2014/07/01 | 700 | 703 | 692 | 701 | 361,400 |
2014/06/30 | 693 | 701 | 689 | 700 | 349,200 |
2014/06/27 | 694 | 702 | 669 | 673 | 515,900 |
2014/06/26 | 702 | 702 | 686 | 693 | 254,100 |
2014/06/25 | 695 | 704 | 686 | 693 | 293,400 |
2014/06/24 | 690 | 699 | 682 | 695 | 131,000 |
2014/06/23 | 699 | 699 | 683 | 686 | 215,400 |
2014/06/20 | 690 | 702 | 690 | 701 | 265,600 |
2014/06/19 | 688 | 703 | 685 | 699 | 385,700 |
2014/06/18 | 678 | 690 | 676 | 689 | 225,200 |
2014/06/17 | 668 | 683 | 661 | 682 | 237,000 |
2014/06/16 | 670 | 675 | 655 | 659 | 159,800 |
2014/06/13 | 670 | 678 | 658 | 672 | 599,900 |
2014/06/12 | 685 | 688 | 655 | 663 | 462,300 |
2014/06/11 | 685 | 692 | 672 | 682 | 213,500 |
2014/06/10 | 691 | 700 | 680 | 685 | 204,200 |
2014/06/09 | 700 | 718 | 696 | 706 | 491,600 |
2014/06/06 | 690 | 690 | 680 | 688 | 184,200 |
2014/06/05 | 678 | 693 | 676 | 686 | 149,900 |
2014/06/04 | 685 | 685 | 670 | 676 | 139,400 |
2014/06/03 | 691 | 696 | 680 | 692 | 524,300 |
2014/06/02 | 662 | 689 | 660 | 683 | 641,700 |
2014/05/30 | 658 | 674 | 654 | 660 | 496,600 |
2014/05/29 | 655 | 663 | 654 | 661 | 208,600 |
2014/05/28 | 659 | 662 | 650 | 658 | 166,800 |
2014/05/27 | 662 | 664 | 655 | 657 | 130,300 |
2014/05/26 | 663 | 663 | 643 | 652 | 116,500 |
2014/05/23 | 644 | 653 | 641 | 649 | 205,100 |
2014/05/22 | 628 | 644 | 625 | 642 | 171,300 |
2014/05/21 | 634 | 636 | 621 | 626 | 237,900 |
2014/05/20 | 655 | 655 | 636 | 640 | 175,400 |
2014/05/19 | 654 | 657 | 647 | 650 | 104,800 |
2014/05/16 | 653 | 667 | 653 | 660 | 201,300 |
2014/05/15 | 652 | 675 | 648 | 673 | 277,300 |
2014/05/14 | 658 | 664 | 651 | 662 | 124,500 |
2014/05/13 | 668 | 678 | 657 | 663 | 159,900 |
2014/05/12 | 663 | 665 | 654 | 659 | 98,600 |
2014/05/09 | 655 | 668 | 655 | 666 | 119,600 |
2014/05/08 | 656 | 667 | 654 | 661 | 150,300 |
2014/05/07 | 678 | 680 | 654 | 659 | 358,300 |
2014/05/02 | 690 | 698 | 680 | 694 | 180,000 |
2014/05/01 | 690 | 709 | 683 | 699 | 779,800 |
2014/04/30 | 688 | 700 | 683 | 689 | 301,200 |
2014/04/28 | 687 | 693 | 668 | 687 | 182,500 |
2014/04/25 | 699 | 707 | 688 | 693 | 255,700 |
2014/04/24 | 690 | 699 | 687 | 696 | 310,000 |
2014/04/23 | 680 | 688 | 677 | 688 | 194,300 |
2014/04/22 | 686 | 689 | 672 | 675 | 174,300 |
2014/04/21 | 676 | 688 | 670 | 679 | 139,600 |
2014/04/18 | 679 | 679 | 661 | 674 | 93,000 |
2014/04/17 | 675 | 679 | 660 | 675 | 291,300 |
2014/04/16 | 682 | 684 | 660 | 676 | 776,500 |
2014/04/15 | 660 | 698 | 660 | 691 | 1,392,100 |
2014/04/14 | 619 | 637 | 609 | 625 | 184,200 |
2014/04/11 | 624 | 627 | 611 | 620 | 193,800 |
2014/04/10 | 632 | 645 | 625 | 634 | 245,400 |
2014/04/09 | 632 | 632 | 616 | 626 | 250,600 |
2014/04/08 | 655 | 656 | 637 | 641 | 239,100 |
2014/04/07 | 666 | 674 | 662 | 667 | 205,900 |
2014/04/04 | 674 | 689 | 672 | 676 | 186,300 |
2014/04/03 | 668 | 680 | 664 | 674 | 198,300 |
2014/04/02 | 674 | 684 | 664 | 668 | 272,100 |
2014/04/01 | 686 | 688 | 660 | 673 | 351,200 |
2014/03/31 | 684 | 685 | 656 | 683 | 477,200 |
2014/03/28 | 675 | 683 | 666 | 677 | 325,400 |
2014/03/27 | 656 | 674 | 647 | 671 | 488,300 |
2014/03/26 | 661 | 673 | 648 | 654 | 661,500 |
2014/03/25 | 635 | 661 | 623 | 642 | 397,800 |
2014/03/24 | 592 | 638 | 592 | 625 | 484,100 |
2014/03/20 | 599 | 602 | 588 | 590 | 292,800 |
2014/03/19 | 596 | 605 | 591 | 594 | 127,400 |
2014/03/18 | 599 | 603 | 595 | 596 | 110,500 |
2014/03/17 | 585 | 588 | 580 | 581 | 168,500 |
2014/03/14 | 598 | 602 | 585 | 587 | 374,300 |
2014/03/13 | 602 | 615 | 602 | 608 | 87,300 |
2014/03/12 | 618 | 620 | 605 | 607 | 271,200 |
2014/03/11 | 614 | 632 | 614 | 628 | 146,900 |
2014/03/10 | 617 | 626 | 608 | 613 | 335,000 |
2014/03/07 | 623 | 628 | 613 | 618 | 118,100 |
2014/03/06 | 611 | 621 | 606 | 620 | 210,000 |
2014/03/05 | 612 | 622 | 612 | 614 | 116,700 |
2014/03/04 | 599 | 608 | 596 | 606 | 180,400 |
2014/03/03 | 599 | 614 | 590 | 602 | 236,400 |
2014/02/28 | 610 | 613 | 589 | 599 | 238,800 |
2014/02/27 | 620 | 621 | 609 | 613 | 115,400 |
2014/02/26 | 631 | 646 | 621 | 627 | 525,300 |
2014/02/25 | 633 | 634 | 614 | 628 | 1,607,900 |
2014/02/24 | 622 | 639 | 615 | 623 | 256,200 |
2014/02/21 | 622 | 626 | 612 | 623 | 252,400 |
2014/02/20 | 629 | 631 | 615 | 617 | 97,700 |
2014/02/19 | 635 | 642 | 630 | 631 | 96,100 |
2014/02/18 | 629 | 642 | 622 | 638 | 251,500 |
2014/02/17 | 625 | 630 | 605 | 625 | 145,600 |
2014/02/14 | 615 | 643 | 613 | 626 | 392,400 |
2014/02/13 | 620 | 638 | 610 | 613 | 285,700 |
2014/02/12 | 600 | 625 | 599 | 617 | 246,500 |
2014/02/10 | 610 | 610 | 595 | 600 | 148,300 |
2014/02/07 | 594 | 607 | 591 | 600 | 261,500 |
2014/02/06 | 577 | 586 | 564 | 576 | 442,100 |
2014/02/05 | 570 | 579 | 560 | 568 | 506,000 |
2014/02/04 | 605 | 606 | 574 | 574 | 477,000 |
2014/02/03 | 610 | 623 | 601 | 606 | 218,700 |
2014/01/31 | 617 | 621 | 609 | 614 | 204,700 |
2014/01/30 | 621 | 622 | 607 | 613 | 315,700 |
2014/01/29 | 624 | 648 | 620 | 645 | 281,700 |
2014/01/28 | 618 | 625 | 610 | 617 | 289,900 |
2014/01/27 | 620 | 628 | 613 | 619 | 333,200 |
2014/01/24 | 646 | 651 | 634 | 636 | 395,600 |
2014/01/23 | 678 | 678 | 660 | 660 | 301,600 |
2014/01/22 | 666 | 681 | 660 | 676 | 242,700 |
2014/01/21 | 665 | 673 | 661 | 670 | 157,600 |
2014/01/20 | 681 | 681 | 654 | 660 | 280,100 |
2014/01/17 | 666 | 688 | 664 | 684 | 325,800 |
2014/01/16 | 666 | 675 | 651 | 662 | 376,800 |
2014/01/15 | 665 | 675 | 649 | 667 | 782,900 |
2014/01/14 | 693 | 693 | 674 | 675 | 247,700 |
2014/01/10 | 661 | 699 | 659 | 698 | 354,700 |
2014/01/09 | 679 | 679 | 652 | 660 | 301,200 |
2014/01/08 | 699 | 699 | 675 | 682 | 167,400 |
2014/01/07 | 689 | 700 | 689 | 695 | 175,200 |
2014/01/06 | 705 | 705 | 686 | 689 | 203,000 |