[3608 東証1部] TSIホールディングス 日足 時系列データ

[3608 東証1部] TSIホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18840.00843.00835.00841.00154400129696100
2017-12-15835.00841.00831.00836.00378600316656000
2017-12-14825.00841.00825.00833.00335000279685400
2017-12-13855.00855.00838.00840.00197100166432100
2017-12-12860.00863.00852.00853.00213500182595000
2017-12-11850.00856.00847.00853.00297900253843500
2017-12-08844.00859.00844.00851.00410100348730200
2017-12-07846.00862.00845.00859.00425900365619600
2017-12-06848.00853.00844.00846.00296900251630800
2017-12-05840.00853.00838.00851.00219900186131500
2017-12-04854.00861.00849.00849.00230600196884000
2017-12-01850.00858.00846.00854.00221600188884600
2017-11-30852.00856.00845.00852.00261100222362900
2017-11-29856.00860.00853.00856.00203900174550800
2017-11-28856.00861.00847.00851.00219200186826200
2017-11-27864.00864.00843.00845.00176500149891000
2017-11-24854.00860.00846.00859.00226700193840000
2017-11-22862.00864.00856.00858.00198300170513700
2017-11-21859.00865.00854.00862.00232400200152900
2017-11-20856.00864.00856.00859.00352900303481500
2017-11-17873.00880.00863.00865.00714100620192100
2017-11-16852.00876.00850.00863.00827200717003400
2017-11-15892.00896.00863.00863.00297100258785600
2017-11-14892.00910.00888.00895.00361800325356000
2017-11-13917.00917.00905.00907.00261500237717700
2017-11-10917.00931.00917.00921.00399400368117000
2017-11-09927.00936.00915.00925.00485000449573300
2017-11-08925.00933.00916.00928.00320800296845100
2017-11-07917.00943.00915.00930.00475700442105400
2017-11-06925.00937.00921.00927.00372000344974700
2017-11-02931.00939.00928.00934.00272600254766700
2017-11-01946.00951.00925.00934.00568300531152100
2017-10-31939.00953.00936.00946.00290200274871400
2017-10-30949.00956.00939.00947.00881000834905700
2017-10-27956.00959.00945.00953.00331800316003200
2017-10-26950.00963.00943.00952.00231400220780300
2017-10-25980.00980.00951.00953.00454300435968900
2017-10-24983.00995.00978.00984.00346500340663300
2017-10-23987.001008.00985.00989.00224800222556800
2017-10-20990.001001.00976.00978.00291100286210600
2017-10-19980.00990.00972.00989.00286700282635300
2017-10-18970.00994.00969.00973.00203900199387900
2017-10-17960.00966.00956.00965.00228000219370400
2017-10-16956.00986.00955.00960.00331500321235600
2017-10-13956.00982.00952.00956.00466200448633500
2017-10-12925.00961.00902.00956.00650000612922400
2017-10-11889.00930.00876.00915.00783500707501200
2017-10-10862.00896.00861.00888.00346700307118000
2017-10-06891.00892.00862.00865.00176000152995000
2017-10-05895.00896.00880.00880.009400083265200
2017-10-04900.00903.00891.00895.007270065131500
2017-10-03898.00903.00893.00900.00123200110661100
2017-10-02898.00904.00892.00896.00113700102102700
2017-09-29899.00909.00882.00894.00206200184621700
2017-09-28873.00894.00870.00891.00236800209440900
2017-09-27864.00871.00856.00866.00184200159551100
2017-09-26839.00878.00838.00870.00429300370478900
2017-09-25840.00844.00835.00839.00200700168557400
2017-09-22836.00844.00832.00833.00173900145521300
2017-09-21825.00840.00825.00834.00161800134973400
2017-09-20826.00832.00822.00824.00166200137336600
2017-09-19825.00828.00815.00826.00269700221778100
2017-09-15818.00820.00813.00815.00340400278024800
2017-09-14833.00833.00819.00825.00395700327120600
2017-09-13844.00844.00834.00839.00175500147264400
2017-09-12840.00848.00831.00844.00274800231693200
2017-09-11823.00836.00823.00835.00184800153847300
2017-09-08818.00832.00812.00813.00360900295716200
2017-09-07801.00819.00799.00818.00136400110871400
2017-09-06784.00801.00783.00799.0010910086779000
2017-09-05799.00801.00790.00793.0012480099040400
2017-09-04817.00824.00798.00799.00149200120343300
2017-09-01806.00820.00804.00819.00261100213195700
2017-08-31799.00802.00793.00798.0010850086487800
2017-08-30794.00802.00787.00801.0010500083490300
2017-08-29775.00795.00775.00792.00141000111040700
2017-08-28790.00790.00778.00786.00192100150835600
2017-08-25797.00800.00786.00787.00133100105297000
2017-08-24799.00810.00796.00796.0011590092999400
2017-08-23794.00800.00793.00799.00136800109068600
2017-08-22783.00796.00778.00787.00183100144239200
2017-08-21784.00786.00779.00785.008190064170000
2017-08-18785.00794.00781.00786.00187000146996900
2017-08-17793.00798.00792.00796.0010220081262400
2017-08-16797.00799.00792.00793.0010950087027100
2017-08-15794.00805.00788.00797.0011360090687000
2017-08-14807.00807.00794.00794.00137800109975200
2017-08-10800.00820.00800.00815.00170400138452100
2017-08-09815.00819.00794.00799.00263900211673800
2017-08-08829.00830.00820.00824.0011460094394300
2017-08-07832.00838.00828.00830.00244500203621100
2017-08-04812.00828.00808.00827.00280200229932300
2017-08-03806.00814.00804.00813.00133300107785000
2017-08-02801.00810.00796.00808.00162300130801300
2017-08-01797.00806.00794.00801.00206100164722000
2017-07-31790.00810.00787.00797.00280200223739200
2017-07-28780.00790.00780.00790.009730076483100
2017-07-27787.00792.00784.00785.0012100095267600
2017-07-26786.00791.00785.00787.00181400142907000
2017-07-25790.00791.00779.00781.00141100110532100
2017-07-24778.00795.00777.00795.00309800244554400
2017-07-21780.00784.00776.00782.00144500112651800
2017-07-20778.00785.00775.00782.00144200112709800
2017-07-19765.00779.00763.00778.00192900149544500
2017-07-18770.00771.00761.00769.00171800131568600
2017-07-14772.00779.00772.00772.00213600165471400
2017-07-13815.00815.00768.00772.00657900513411900
2017-07-12818.00830.00815.00815.00323400265491200
2017-07-11810.00817.00797.00816.00718400582073500
2017-07-10798.00798.00791.00795.00142400113124800
2017-07-07797.00800.00787.00787.00195500154742400
2017-07-06792.00801.00792.00799.00130700104311300
2017-07-05795.00800.00793.00799.00129100102894600
2017-07-04810.00812.00797.00797.00171200137431100
2017-07-03809.00820.00807.00818.00180800147415700
2017-06-30819.00819.00804.00808.00370500300506300
2017-06-29825.00825.00816.00819.00272600223121900
2017-06-28821.00826.00817.00818.00221500181877200
2017-06-27822.00827.00822.00825.00148700122640900
2017-06-26818.00827.00816.00820.00199200163673800
2017-06-23810.00822.00810.00818.00138000112738700
2017-06-22807.00813.00805.00806.00144600116917400
2017-06-21801.00818.00801.00809.00193600157043200
2017-06-20788.00817.00787.00812.00304000245217900
2017-06-19781.00785.00774.00783.00210000164190500
2017-06-16776.00785.00775.00780.00258800201972900
2017-06-15777.00780.00770.00776.00155100120418800
2017-06-14778.00784.00775.00779.00221300172667600
2017-06-13779.00785.00775.00775.00314600245132700
2017-06-12767.00781.00767.00779.00142000110175300
2017-06-09766.00774.00764.00766.00221600170291000
2017-06-08765.00768.00759.00763.00195900149664600
2017-06-07763.00765.00755.00764.00173100131921300
2017-06-06766.00771.00763.00764.00168700129230300
2017-06-05761.00769.00753.00765.00176300134582700
2017-06-02750.00764.00747.00763.00213500162042700
2017-06-01737.00747.00735.00746.00181300134775700
2017-05-31734.00735.00728.00730.00229800167917200
2017-05-30718.00740.00718.00737.00338000247236500
2017-05-29717.00720.00712.00716.00292100209248500
2017-05-26732.00734.00721.00721.00342100248498500
2017-05-25751.00758.00729.00730.00648100477916700
2017-05-24783.00791.00778.00779.00201800157710200
2017-05-23777.00781.00774.00775.00136500106171400
2017-05-22777.00781.00771.00778.00141800110297000
2017-05-19771.00778.00765.00776.00226800175202100
2017-05-18762.00769.00760.00766.00235700180263900
2017-05-17770.00777.00769.00773.00236900183245900
2017-05-16778.00784.00774.00777.00296600230661000
2017-05-15772.00777.00771.00776.00306100237128200
2017-05-12773.00780.00771.00778.00326600253691000
2017-05-11782.00783.00772.00775.00249300193202900
2017-05-10771.00781.00770.00780.00397700308795300
2017-05-09767.00772.00763.00767.00325500250013700
2017-05-08760.00773.00759.00773.00498800383425200
2017-05-02746.00756.00745.00753.00325400244808300
2017-05-01744.00744.00735.00742.00182800135283300
2017-04-28752.00753.00743.00744.00290800217088800
2017-04-27749.00757.00746.00751.00669900503134100
2017-04-26741.00747.00738.00745.00409800304622000
2017-04-25728.00736.00726.00734.00425200311866400
2017-04-24720.00731.00720.00726.00505600366312700
2017-04-21704.00709.00702.00705.00433700305846300
2017-04-20706.00710.00703.00704.00443300312540900
2017-04-19700.00708.00698.00706.00430700303143500
2017-04-18701.00705.00697.00703.00748100525041200
2017-04-17701.00701.00692.00696.00861100599848400
2017-04-14730.00734.00707.00715.001227600880974800
2017-04-13773.00792.00765.00790.00305100238281000
2017-04-12776.00780.00771.00780.00181400140773200
2017-04-11789.00792.00786.00787.00159100125395200
2017-04-10795.00802.00791.00793.0011140088548900
2017-04-07786.00794.00784.00787.00138400109188900
2017-04-06796.00800.00778.00782.00167700131665400
2017-04-05795.00802.00791.00800.00182900145872900
2017-04-04803.00806.00794.00802.00207800166162900
2017-04-03808.00812.00796.00808.00268800216672400
2017-03-31798.00816.00797.00801.00519800418467100
2017-03-30802.00802.00786.00790.00148000117117300
2017-03-29805.00806.00794.00804.00226000180992800
2017-03-28776.00793.00774.00793.00283000222906200
2017-03-27767.00772.00763.00766.00177600136123000
2017-03-24772.00780.00768.00778.00145200112705400
2017-03-23773.00779.00766.00775.0012610097703100
2017-03-22782.00788.00773.00774.00195000151713800
2017-03-21802.00804.00797.00797.0011890095114300
2017-03-17796.00803.00790.00803.00236800189454200
2017-03-16780.00802.00776.00800.00196300156055700
2017-03-15791.00793.00783.00791.00133300105302400
2017-03-14805.00807.00795.00797.00141400112896500
2017-03-13807.00808.00799.00800.00145900117201900
2017-03-10812.00816.00806.00809.00302900245661000
2017-03-09798.00803.00797.00800.00173500138858200
2017-03-08793.00794.00787.00792.00258200204364600
2017-03-07788.00797.00784.00793.00223200176785500
2017-03-06787.00793.00785.00788.00202700159779400
2017-03-03791.00797.00787.00792.00237000187792800
2017-03-02797.00803.00791.00794.00350000278217200
2017-03-01782.00795.00780.00794.00313300247080900
2017-02-28782.00790.00776.00781.00338000265021000
2017-02-27783.00783.00767.00775.00280800217431300
2017-02-24795.00800.00777.00784.00507300399183700
2017-02-23822.00822.00809.00816.00404000330016200
2017-02-22830.00830.00815.00819.00257800211653700
2017-02-21826.00834.00823.00833.00149400123971500
2017-02-20826.00833.00819.00826.00200300165465600
2017-02-17830.00834.00823.00825.00237400196461800
2017-02-16846.00848.00830.00836.00267000223302800
2017-02-15842.00853.00839.00848.00227000192301400
2017-02-14844.00851.00826.00829.00293500245213500
2017-02-13834.00843.00830.00838.00265400222110100
2017-02-10815.00840.00814.00834.00621500516174600
2017-02-09805.00809.00800.00806.00479600385748200
2017-02-08809.00824.00803.00813.00662800538978300
2017-02-07828.00830.00814.00816.00395800324650500
2017-02-06830.00839.00830.00837.00259900217106600
2017-02-03819.00866.00817.00826.00723100604699200
2017-02-02822.00828.00806.00817.00547100446971100
2017-02-01808.00827.00802.00822.00377600309342500
2017-01-31810.00821.00807.00808.00335800273063400
2017-01-30827.00827.00814.00816.00179200146688100
2017-01-27828.00830.00823.00825.00204700169155400
2017-01-26819.00823.00813.00823.00221400181347600
2017-01-25816.00822.00805.00809.00173100140320600
2017-01-24804.00815.00801.00801.00256500206496800
2017-01-23818.00818.00801.00802.00367700296377000
2017-01-20810.00816.00805.00812.00292200236526100
2017-01-19812.00823.00811.00822.00269000220268600
2017-01-18800.00809.00793.00809.00407600327221300
2017-01-17800.00814.00795.00795.00733900588646600
2017-01-16806.00825.00786.00800.0013157001059634900
2017-01-13720.00746.00715.00746.00428800315611000
2017-01-12731.00732.00711.00720.00319300229782300
2017-01-11733.00733.00719.00727.00204500148259400
2017-01-10721.00734.00716.00730.00268800195741100
2017-01-06719.00725.00715.00720.00174000125212000
2017-01-05722.00723.00718.00719.00173600124982400
2017-01-04705.00722.00704.00722.00160700115207200
2016-12-30698.00703.00695.00701.0010440073058700
2016-12-29709.00711.00697.00701.00147300103386700
2016-12-28711.00711.00705.00709.008160057841700
2016-12-27710.00714.00705.00707.0013500095680200
2016-12-26716.00719.00709.00709.0013710097682300
2016-12-22712.00716.00708.00713.0010710076168900
2016-12-21726.00726.00710.00712.00199400142762500
2016-12-20714.00722.00713.00721.00416700299502900
2016-12-19708.00714.00702.00712.00393900279168200
2016-12-16726.00734.00708.00708.00657600470793400
2016-12-15726.00729.00717.00721.00247000178132200
2016-12-14726.00727.00715.00721.00209200150667100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter