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 |
---|---|---|---|---|---|
2016/12/30 | 698 | 703 | 695 | 701 | 104,400 |
2016/12/29 | 709 | 711 | 697 | 701 | 147,300 |
2016/12/28 | 711 | 711 | 705 | 709 | 81,600 |
2016/12/27 | 710 | 714 | 705 | 707 | 135,000 |
2016/12/26 | 716 | 719 | 709 | 709 | 137,100 |
2016/12/22 | 712 | 716 | 708 | 713 | 107,100 |
2016/12/21 | 726 | 726 | 710 | 712 | 199,400 |
2016/12/20 | 714 | 722 | 713 | 721 | 416,700 |
2016/12/19 | 708 | 714 | 702 | 712 | 393,900 |
2016/12/16 | 726 | 734 | 708 | 708 | 657,600 |
2016/12/15 | 726 | 729 | 717 | 721 | 247,000 |
2016/12/14 | 726 | 727 | 715 | 721 | 209,200 |
2016/12/13 | 726 | 729 | 713 | 724 | 279,200 |
2016/12/12 | 730 | 732 | 707 | 716 | 258,200 |
2016/12/09 | 705 | 725 | 705 | 721 | 740,900 |
2016/12/08 | 688 | 707 | 686 | 705 | 610,200 |
2016/12/07 | 667 | 671 | 664 | 671 | 181,000 |
2016/12/06 | 664 | 669 | 657 | 662 | 257,600 |
2016/12/05 | 669 | 670 | 652 | 655 | 202,900 |
2016/12/02 | 667 | 669 | 663 | 668 | 229,900 |
2016/12/01 | 666 | 677 | 665 | 670 | 283,300 |
2016/11/30 | 652 | 659 | 651 | 657 | 216,600 |
2016/11/29 | 655 | 655 | 647 | 649 | 232,900 |
2016/11/28 | 657 | 661 | 653 | 657 | 215,300 |
2016/11/25 | 657 | 659 | 651 | 657 | 248,800 |
2016/11/24 | 653 | 658 | 646 | 651 | 235,600 |
2016/11/22 | 636 | 646 | 636 | 643 | 266,200 |
2016/11/21 | 636 | 641 | 632 | 634 | 172,600 |
2016/11/18 | 638 | 638 | 631 | 634 | 250,300 |
2016/11/17 | 624 | 633 | 623 | 628 | 264,600 |
2016/11/16 | 620 | 625 | 618 | 624 | 284,400 |
2016/11/15 | 607 | 618 | 604 | 616 | 338,500 |
2016/11/14 | 615 | 616 | 607 | 614 | 415,300 |
2016/11/11 | 612 | 617 | 600 | 605 | 367,800 |
2016/11/10 | 599 | 605 | 587 | 602 | 507,600 |
2016/11/09 | 579 | 593 | 550 | 560 | 727,400 |
2016/11/08 | 580 | 583 | 574 | 575 | 401,200 |
2016/11/07 | 580 | 586 | 576 | 577 | 589,200 |
2016/11/04 | 573 | 577 | 568 | 574 | 404,900 |
2016/11/02 | 585 | 585 | 577 | 584 | 488,800 |
2016/11/01 | 586 | 594 | 577 | 590 | 635,000 |
2016/10/31 | 592 | 595 | 587 | 591 | 515,700 |
2016/10/28 | 596 | 598 | 589 | 597 | 796,000 |
2016/10/27 | 600 | 608 | 595 | 598 | 365,100 |
2016/10/26 | 596 | 598 | 591 | 598 | 339,600 |
2016/10/25 | 597 | 601 | 593 | 598 | 432,100 |
2016/10/24 | 598 | 601 | 590 | 595 | 405,200 |
2016/10/21 | 602 | 610 | 601 | 607 | 314,600 |
2016/10/20 | 599 | 607 | 599 | 606 | 271,500 |
2016/10/19 | 595 | 603 | 593 | 602 | 328,300 |
2016/10/18 | 615 | 616 | 589 | 601 | 574,300 |
2016/10/17 | 619 | 626 | 601 | 611 | 1,436,300 |
2016/10/14 | 571 | 575 | 563 | 571 | 397,000 |
2016/10/13 | 584 | 587 | 575 | 581 | 427,800 |
2016/10/12 | 578 | 586 | 574 | 579 | 726,800 |
2016/10/11 | 592 | 593 | 583 | 591 | 379,800 |
2016/10/07 | 597 | 598 | 587 | 594 | 318,800 |
2016/10/06 | 601 | 608 | 598 | 602 | 196,100 |
2016/10/05 | 607 | 609 | 601 | 603 | 176,400 |
2016/10/04 | 597 | 606 | 597 | 604 | 265,600 |
2016/10/03 | 594 | 599 | 588 | 597 | 285,100 |
2016/09/30 | 578 | 591 | 573 | 585 | 341,000 |
2016/09/29 | 588 | 591 | 579 | 588 | 387,200 |
2016/09/28 | 592 | 593 | 577 | 583 | 269,900 |
2016/09/27 | 583 | 589 | 569 | 588 | 325,200 |
2016/09/26 | 587 | 596 | 585 | 590 | 269,000 |
2016/09/23 | 586 | 587 | 577 | 585 | 224,400 |
2016/09/21 | 557 | 585 | 554 | 583 | 390,500 |
2016/09/20 | 559 | 567 | 558 | 563 | 302,000 |
2016/09/16 | 555 | 567 | 551 | 563 | 373,800 |
2016/09/15 | 569 | 569 | 556 | 559 | 293,700 |
2016/09/14 | 576 | 578 | 569 | 574 | 267,500 |
2016/09/13 | 586 | 586 | 577 | 582 | 182,800 |
2016/09/12 | 593 | 597 | 580 | 583 | 190,200 |
2016/09/09 | 591 | 604 | 584 | 602 | 343,200 |
2016/09/08 | 592 | 595 | 585 | 592 | 192,400 |
2016/09/07 | 582 | 593 | 580 | 591 | 246,400 |
2016/09/06 | 588 | 591 | 583 | 590 | 252,400 |
2016/09/05 | 597 | 600 | 587 | 587 | 173,400 |
2016/09/02 | 582 | 592 | 582 | 589 | 245,500 |
2016/09/01 | 579 | 585 | 573 | 582 | 369,100 |
2016/08/31 | 573 | 573 | 563 | 571 | 218,800 |
2016/08/30 | 579 | 580 | 566 | 571 | 274,400 |
2016/08/29 | 574 | 581 | 571 | 579 | 163,800 |
2016/08/26 | 576 | 580 | 571 | 572 | 295,800 |
2016/08/25 | 574 | 585 | 570 | 578 | 256,100 |
2016/08/24 | 569 | 576 | 564 | 574 | 326,400 |
2016/08/23 | 574 | 575 | 562 | 563 | 249,800 |
2016/08/22 | 584 | 584 | 571 | 574 | 333,100 |
2016/08/19 | 582 | 587 | 575 | 584 | 311,400 |
2016/08/18 | 574 | 592 | 573 | 580 | 484,800 |
2016/08/17 | 568 | 580 | 562 | 579 | 377,400 |
2016/08/16 | 586 | 592 | 576 | 576 | 386,600 |
2016/08/15 | 592 | 596 | 587 | 587 | 230,700 |
2016/08/12 | 593 | 601 | 589 | 596 | 367,500 |
2016/08/10 | 582 | 585 | 571 | 584 | 352,500 |
2016/08/09 | 569 | 597 | 569 | 587 | 598,000 |
2016/08/08 | 559 | 573 | 558 | 571 | 614,200 |
2016/08/05 | 559 | 561 | 553 | 553 | 308,300 |
2016/08/04 | 559 | 565 | 557 | 565 | 329,600 |
2016/08/03 | 560 | 566 | 558 | 558 | 542,200 |
2016/08/02 | 573 | 579 | 569 | 572 | 562,900 |
2016/08/01 | 581 | 586 | 574 | 583 | 614,400 |
2016/07/29 | 598 | 607 | 580 | 596 | 913,400 |
2016/07/28 | 623 | 631 | 615 | 623 | 297,400 |
2016/07/27 | 624 | 629 | 616 | 628 | 410,900 |
2016/07/26 | 626 | 627 | 612 | 616 | 537,600 |
2016/07/25 | 633 | 639 | 628 | 636 | 495,000 |
2016/07/22 | 636 | 647 | 629 | 632 | 473,800 |
2016/07/21 | 647 | 653 | 637 | 642 | 318,900 |
2016/07/20 | 642 | 642 | 628 | 640 | 434,000 |
2016/07/19 | 639 | 653 | 635 | 645 | 681,000 |
2016/07/15 | 648 | 654 | 625 | 629 | 1,595,700 |
2016/07/14 | 615 | 664 | 615 | 647 | 2,827,500 |
2016/07/13 | 576 | 580 | 562 | 575 | 515,000 |
2016/07/12 | 560 | 571 | 553 | 558 | 577,100 |
2016/07/11 | 537 | 560 | 537 | 559 | 362,600 |
2016/07/08 | 548 | 548 | 526 | 529 | 393,800 |
2016/07/07 | 537 | 550 | 536 | 540 | 209,800 |
2016/07/06 | 541 | 545 | 534 | 541 | 201,800 |
2016/07/05 | 555 | 559 | 548 | 553 | 228,300 |
2016/07/04 | 550 | 564 | 547 | 560 | 219,800 |
2016/07/01 | 554 | 559 | 550 | 554 | 195,600 |
2016/06/30 | 570 | 572 | 556 | 556 | 170,400 |
2016/06/29 | 555 | 566 | 551 | 561 | 158,700 |
2016/06/28 | 535 | 558 | 531 | 548 | 328,300 |
2016/06/27 | 545 | 555 | 541 | 550 | 356,700 |
2016/06/24 | 585 | 591 | 534 | 541 | 587,800 |
2016/06/23 | 579 | 586 | 574 | 584 | 235,700 |
2016/06/22 | 585 | 590 | 574 | 584 | 306,900 |
2016/06/21 | 584 | 594 | 578 | 591 | 262,300 |
2016/06/20 | 584 | 594 | 581 | 588 | 276,600 |
2016/06/17 | 573 | 585 | 567 | 578 | 407,000 |
2016/06/16 | 579 | 583 | 568 | 574 | 682,600 |
2016/06/15 | 566 | 588 | 565 | 581 | 337,300 |
2016/06/14 | 580 | 586 | 570 | 576 | 512,200 |
2016/06/13 | 597 | 600 | 580 | 580 | 235,600 |
2016/06/10 | 604 | 606 | 598 | 605 | 394,100 |
2016/06/09 | 615 | 615 | 605 | 612 | 351,400 |
2016/06/08 | 620 | 624 | 612 | 623 | 271,200 |
2016/06/07 | 623 | 625 | 610 | 622 | 377,500 |
2016/06/06 | 627 | 631 | 616 | 624 | 402,500 |
2016/06/03 | 623 | 640 | 621 | 640 | 429,800 |
2016/06/02 | 628 | 630 | 616 | 625 | 289,300 |
2016/06/01 | 634 | 641 | 631 | 634 | 234,100 |
2016/05/31 | 625 | 643 | 625 | 643 | 566,600 |
2016/05/30 | 653 | 653 | 630 | 632 | 716,100 |
2016/05/27 | 677 | 677 | 652 | 663 | 391,000 |
2016/05/26 | 676 | 684 | 668 | 679 | 253,400 |
2016/05/25 | 678 | 678 | 666 | 666 | 145,300 |
2016/05/24 | 671 | 671 | 658 | 663 | 313,200 |
2016/05/23 | 666 | 678 | 657 | 675 | 477,200 |
2016/05/20 | 654 | 671 | 650 | 670 | 505,700 |
2016/05/19 | 666 | 667 | 637 | 654 | 716,600 |
2016/05/18 | 671 | 677 | 664 | 668 | 628,300 |
2016/05/17 | 690 | 690 | 661 | 677 | 678,200 |
2016/05/16 | 695 | 699 | 682 | 687 | 616,400 |
2016/05/13 | 694 | 699 | 690 | 695 | 369,300 |
2016/05/12 | 692 | 696 | 683 | 694 | 365,100 |
2016/05/11 | 701 | 703 | 693 | 701 | 507,300 |
2016/05/10 | 679 | 695 | 677 | 694 | 601,200 |
2016/05/09 | 680 | 685 | 674 | 676 | 570,100 |
2016/05/06 | 676 | 684 | 674 | 680 | 1,006,500 |
2016/05/02 | 674 | 682 | 671 | 674 | 346,400 |
2016/04/28 | 721 | 733 | 701 | 704 | 561,400 |
2016/04/27 | 721 | 724 | 712 | 716 | 269,600 |
2016/04/26 | 713 | 725 | 705 | 717 | 282,600 |
2016/04/25 | 723 | 723 | 712 | 719 | 445,000 |
2016/04/22 | 713 | 722 | 707 | 721 | 426,600 |
2016/04/21 | 731 | 731 | 718 | 721 | 382,600 |
2016/04/20 | 732 | 735 | 717 | 721 | 615,700 |
2016/04/19 | 722 | 726 | 717 | 725 | 324,500 |
2016/04/18 | 714 | 725 | 703 | 707 | 819,800 |
2016/04/15 | 731 | 741 | 723 | 737 | 582,100 |
2016/04/14 | 721 | 737 | 714 | 734 | 1,188,100 |
2016/04/13 | 688 | 699 | 680 | 689 | 364,900 |
2016/04/12 | 671 | 684 | 668 | 678 | 339,600 |
2016/04/11 | 675 | 680 | 665 | 669 | 280,600 |
2016/04/08 | 677 | 686 | 660 | 676 | 461,700 |
2016/04/07 | 685 | 691 | 680 | 687 | 260,600 |
2016/04/06 | 690 | 699 | 687 | 692 | 232,200 |
2016/04/05 | 710 | 713 | 694 | 695 | 376,800 |
2016/04/04 | 722 | 727 | 711 | 717 | 385,800 |
2016/04/01 | 744 | 754 | 718 | 722 | 420,500 |
2016/03/31 | 769 | 779 | 750 | 750 | 319,800 |
2016/03/30 | 780 | 787 | 765 | 768 | 395,300 |
2016/03/29 | 768 | 782 | 768 | 781 | 343,100 |
2016/03/28 | 774 | 778 | 762 | 771 | 274,000 |
2016/03/25 | 754 | 767 | 751 | 764 | 290,800 |
2016/03/24 | 747 | 762 | 744 | 756 | 478,900 |
2016/03/23 | 749 | 754 | 744 | 747 | 254,600 |
2016/03/22 | 749 | 755 | 742 | 751 | 355,900 |
2016/03/18 | 742 | 755 | 739 | 744 | 381,100 |
2016/03/17 | 755 | 759 | 747 | 752 | 439,100 |
2016/03/16 | 746 | 754 | 743 | 747 | 293,700 |
2016/03/15 | 755 | 763 | 743 | 748 | 276,700 |
2016/03/14 | 746 | 764 | 744 | 756 | 312,300 |
2016/03/11 | 730 | 745 | 730 | 740 | 401,100 |
2016/03/10 | 735 | 748 | 730 | 745 | 314,500 |
2016/03/09 | 731 | 735 | 719 | 726 | 292,100 |
2016/03/08 | 742 | 746 | 726 | 739 | 303,500 |
2016/03/07 | 748 | 749 | 739 | 742 | 295,800 |
2016/03/04 | 739 | 748 | 731 | 747 | 387,500 |
2016/03/03 | 725 | 741 | 720 | 736 | 442,600 |
2016/03/02 | 726 | 740 | 719 | 727 | 511,300 |
2016/03/01 | 723 | 724 | 709 | 716 | 435,700 |
2016/02/29 | 726 | 745 | 725 | 725 | 644,700 |
2016/02/26 | 720 | 728 | 718 | 720 | 332,100 |
2016/02/25 | 710 | 720 | 702 | 714 | 427,300 |
2016/02/24 | 714 | 723 | 704 | 717 | 529,600 |
2016/02/23 | 732 | 737 | 717 | 721 | 337,100 |
2016/02/22 | 719 | 732 | 715 | 729 | 491,800 |
2016/02/19 | 726 | 734 | 715 | 719 | 485,900 |
2016/02/18 | 740 | 745 | 723 | 725 | 748,500 |
2016/02/17 | 738 | 746 | 722 | 725 | 473,700 |
2016/02/16 | 740 | 755 | 737 | 737 | 562,000 |
2016/02/15 | 719 | 758 | 711 | 748 | 616,000 |
2016/02/12 | 718 | 728 | 694 | 696 | 592,000 |
2016/02/10 | 764 | 768 | 720 | 733 | 478,400 |
2016/02/09 | 780 | 786 | 758 | 765 | 620,700 |
2016/02/08 | 780 | 812 | 780 | 802 | 446,900 |
2016/02/05 | 794 | 804 | 788 | 794 | 529,100 |
2016/02/04 | 817 | 820 | 801 | 806 | 484,300 |
2016/02/03 | 840 | 848 | 825 | 831 | 426,200 |
2016/02/02 | 867 | 871 | 851 | 855 | 473,000 |
2016/02/01 | 870 | 881 | 859 | 878 | 385,500 |
2016/01/29 | 843 | 863 | 831 | 858 | 832,900 |
2016/01/28 | 822 | 847 | 819 | 843 | 628,700 |
2016/01/27 | 824 | 829 | 818 | 826 | 620,500 |
2016/01/26 | 814 | 819 | 798 | 809 | 558,900 |
2016/01/25 | 807 | 823 | 804 | 822 | 388,600 |
2016/01/22 | 787 | 806 | 782 | 804 | 414,700 |
2016/01/21 | 789 | 804 | 765 | 766 | 350,400 |
2016/01/20 | 807 | 824 | 800 | 804 | 494,200 |
2016/01/19 | 797 | 816 | 796 | 813 | 590,500 |
2016/01/18 | 803 | 813 | 790 | 800 | 735,900 |
2016/01/15 | 798 | 814 | 798 | 807 | 520,000 |
2016/01/14 | 777 | 801 | 777 | 790 | 1,305,200 |
2016/01/13 | 770 | 798 | 764 | 798 | 334,500 |
2016/01/12 | 798 | 800 | 777 | 784 | 683,300 |
2016/01/08 | 812 | 821 | 804 | 813 | 654,600 |
2016/01/07 | 821 | 829 | 810 | 812 | 573,600 |
2016/01/06 | 823 | 828 | 817 | 821 | 474,500 |
2016/01/05 | 829 | 854 | 822 | 823 | 1,132,400 |
2016/01/04 | 823 | 832 | 813 | 814 | 375,700 |