[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 
2017-04-27749.00757.00746.00751.00669900503134100
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
2016-12-13726.00729.00713.00724.00279200200980900
2016-12-12730.00732.00707.00716.00258200185179700
2016-12-09705.00725.00705.00721.00740900532524300
2016-12-08688.00707.00686.00705.00610200426013900
2016-12-07667.00671.00664.00671.00181000120898000
2016-12-06664.00669.00657.00662.00257600170759700
2016-12-05669.00670.00652.00655.00202900133117500
2016-12-02667.00669.00663.00668.00229900153229200
2016-12-01666.00677.00665.00670.00283300189842400
2016-11-30652.00659.00651.00657.00216600142078700
2016-11-29655.00655.00647.00649.00232900151341600
2016-11-28657.00661.00653.00657.00215300141445300
2016-11-25657.00659.00651.00657.00248800163197100
2016-11-24653.00658.00646.00651.00235600153321800
2016-11-22636.00646.00636.00643.00266200170979600
2016-11-21636.00641.00632.00634.00172600109516000
2016-11-18638.00638.00631.00634.00250300158803000
2016-11-17624.00633.00623.00628.00264600166099000
2016-11-16620.00625.00618.00624.00284400176839700
2016-11-15607.00618.00604.00616.00338500207997500
2016-11-14615.00616.00607.00614.00415300254049800
2016-11-11612.00617.00600.00605.00367800223039900
2016-11-10599.00605.00587.00602.00507600303032100
2016-11-09579.00593.00550.00560.00727400414549500
2016-11-08580.00583.00574.00575.00401200231884500
2016-11-07580.00586.00576.00577.00589200341690900
2016-11-04573.00577.00568.00574.00404900231964000
2016-11-02585.00585.00577.00584.00488800284042100
2016-11-01586.00594.00577.00590.00635000373218800
2016-10-31592.00595.00587.00591.00515700304461400
2016-10-28596.00598.00589.00597.00796000473831400
2016-10-27600.00608.00595.00598.00365100219029300
2016-10-26596.00598.00591.00598.00339600202293100
2016-10-25597.00601.00593.00598.00432100258220000
2016-10-24598.00601.00590.00595.00405200240844100
2016-10-21602.00610.00601.00607.00314600190996500
2016-10-20599.00607.00599.00606.00271500164092700
2016-10-19595.00603.00593.00602.00328300196474100
2016-10-18615.00616.00589.00601.00574300344035600
2016-10-17619.00626.00601.00611.001436300880895000
2016-10-14571.00575.00563.00571.00397000226006400
2016-10-13584.00587.00575.00581.00427800248216900
2016-10-12578.00586.00574.00579.00726800421372100
2016-10-11592.00593.00583.00591.00379800223356700
2016-10-07597.00598.00587.00594.00318800188931500
2016-10-06601.00608.00598.00602.00196100118160700
2016-10-05607.00609.00601.00603.00176400106557200
2016-10-04597.00606.00597.00604.00265600160111300
2016-10-03594.00599.00588.00597.00285100169901500
2016-09-30578.00591.00573.00585.00341000199255800
2016-09-29588.00591.00579.00588.00387200226593000
2016-09-28592.00593.00577.00583.00269900157262300
2016-09-27583.00589.00569.00588.00325200189071100
2016-09-26587.00596.00585.00590.00269000159155800
2016-09-23586.00587.00577.00585.00224400130773800
2016-09-21557.00585.00554.00583.00390500223827000
2016-09-20559.00567.00558.00563.00302000170107000
2016-09-16555.00567.00551.00563.00373800210129300
2016-09-15569.00569.00556.00559.00293700164515600
2016-09-14576.00578.00569.00574.00267500153565900
2016-09-13586.00586.00577.00582.00182800106406400
2016-09-12593.00597.00580.00583.00190200111165400
2016-09-09591.00604.00584.00602.00343200204546100
2016-09-08592.00595.00585.00592.00192400113671200
2016-09-07582.00593.00580.00591.00246400145122800
2016-09-06588.00591.00583.00590.00252400148282400
2016-09-05597.00600.00587.00587.00173400102410300
2016-09-02582.00592.00582.00589.00245500144231200
2016-09-01579.00585.00573.00582.00369100214089100
2016-08-31573.00573.00563.00571.00218800124555700
2016-08-30579.00580.00566.00571.00274400156256200
2016-08-29574.00581.00571.00579.0016380094448700
2016-08-26576.00580.00571.00572.00295800169995300
2016-08-25574.00585.00570.00578.00256100148109800
2016-08-24569.00576.00564.00574.00326400186736700
2016-08-23574.00575.00562.00563.00249800141309400
2016-08-22584.00584.00571.00574.00333100191497100
2016-08-19582.00587.00575.00584.00311400181531000
2016-08-18574.00592.00573.00580.00484800282878100
2016-08-17568.00580.00562.00579.00377400215949900
2016-08-16586.00592.00576.00576.00386600224774900
2016-08-15592.00596.00587.00587.00230700136058300
2016-08-12593.00601.00589.00596.00367500219193300
2016-08-10582.00585.00571.00584.00352500204605800
2016-08-09569.00597.00569.00587.00598000352613900
2016-08-08559.00573.00558.00571.00614200347970700
2016-08-05559.00561.00553.00553.00308300171355700
2016-08-04559.00565.00557.00565.00329600185562700
2016-08-03560.00566.00558.00558.00542200304380400
2016-08-02573.00579.00569.00572.00562900322433200
2016-08-01581.00586.00574.00583.00614400357534000
2016-07-29598.00607.00580.00596.00913400539066000
2016-07-28623.00631.00615.00623.00297400185182300
2016-07-27624.00629.00616.00628.00410900256572100
2016-07-26626.00627.00612.00616.00537600331911500
2016-07-25633.00639.00628.00636.00495000313830100
2016-07-22636.00647.00629.00632.00473800301015900
2016-07-21647.00653.00637.00642.00318900204821600
2016-07-20642.00642.00628.00640.00434000276108200
2016-07-19639.00653.00635.00645.00681000438273100
2016-07-15648.00654.00625.00629.0015957001017095600
2016-07-14615.00664.00615.00647.0028275001809829000
2016-07-13576.00580.00562.00575.00515000295001400
2016-07-12560.00571.00553.00558.00577100323840600
2016-07-11537.00560.00537.00559.00362600201906600
2016-07-08548.00548.00526.00529.00393800209513500
2016-07-07537.00550.00536.00540.00209800113543800
2016-07-06541.00545.00534.00541.00201800108638300
2016-07-05555.00559.00548.00553.00228300126092400
2016-07-04550.00564.00547.00560.00219800122653200
2016-07-01554.00559.00550.00554.00195600108490800
2016-06-30570.00572.00556.00556.0017040095477300
2016-06-29555.00566.00551.00561.0015870088837400
2016-06-28535.00558.00531.00548.00328300179050300
2016-06-27545.00555.00541.00550.00356700194967500
2016-06-24585.00591.00534.00541.00587800326046300
2016-06-23579.00586.00574.00584.00235700137232000
2016-06-22585.00590.00574.00584.00306900179157300
2016-06-21584.00594.00578.00591.00262300154432500
2016-06-20584.00594.00581.00588.00276600163009100
2016-06-17573.00585.00567.00578.00407000235086100
2016-06-16579.00583.00568.00574.00682600393318700
2016-06-15566.00588.00565.00581.00337300195306900
2016-06-14580.00586.00570.00576.00512200295265600
2016-06-13597.00600.00580.00580.00235600138372400
2016-06-10604.00606.00598.00605.00394100237718400
2016-06-09615.00615.00605.00612.00351400214403700
2016-06-08620.00624.00612.00623.00271200168133200
2016-06-07623.00625.00610.00622.00377500234182000
2016-06-06627.00631.00616.00624.00402500250285700
2016-06-03623.00640.00621.00640.00429800273162100
2016-06-02628.00630.00616.00625.00289300180339000
2016-06-01634.00641.00631.00634.00234100148875200
2016-05-31625.00643.00625.00643.00566600360755500
2016-05-30653.00653.00630.00632.00716100453574100
2016-05-27677.00677.00652.00663.00391000258148900
2016-05-26676.00684.00668.00679.00253400171677900
2016-05-25678.00678.00666.00666.0014530097164700
2016-05-24671.00671.00658.00663.00313200207754500
2016-05-23666.00678.00657.00675.00477200319853400
2016-05-20654.00671.00650.00670.00505700336611800
2016-05-19666.00667.00637.00654.00716600465131700
2016-05-18671.00677.00664.00668.00628300420077800
2016-05-17690.00690.00661.00677.00678200455354300
2016-05-16695.00699.00682.00687.00616400424521400
2016-05-13694.00699.00690.00695.00369300256529100
2016-05-12692.00696.00683.00694.00365100251751400
2016-05-11701.00703.00693.00701.00507300354358800
2016-05-10679.00695.00677.00694.00601200415268600
2016-05-09680.00685.00674.00676.00570100386201400
2016-05-06676.00684.00674.00680.001006500684291200
2016-05-02674.00682.00671.00674.00346400233568100
2016-04-28721.00733.00701.00704.00561400400088200
2016-04-27721.00724.00712.00716.00269600193372800
2016-04-26713.00725.00705.00717.00282600202470900
2016-04-25723.00723.00712.00719.00445000318803600
2016-04-22713.00722.00707.00721.00426600305605400
2016-04-21731.00731.00718.00721.00382600276291900

   ※ 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。 

s7db.com Twitter Blog