[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 
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
2016-04-20732.00735.00717.00721.00615700445497100
2016-04-19722.00726.00717.00725.00324500234080400
2016-04-18714.00725.00703.00707.00819800581184000
2016-04-15731.00741.00723.00737.00582100428990800
2016-04-14721.00737.00714.00734.001188100864278900
2016-04-13688.00699.00680.00689.00364900252527300
2016-04-12671.00684.00668.00678.00339600230427400
2016-04-11675.00680.00665.00669.00280600188302600
2016-04-08677.00686.00660.00676.00461700311815000
2016-04-07685.00691.00680.00687.00260600179056700
2016-04-06690.00699.00687.00692.00232200160758100
2016-04-05710.00713.00694.00695.00376800264601200
2016-04-04722.00727.00711.00717.00385800276895200
2016-04-01744.00754.00718.00722.00420500305951400
2016-03-31769.00779.00750.00750.00319800243025200
2016-03-30780.00787.00765.00768.00395300306009200
2016-03-29768.00782.00768.00781.00343100266365300
2016-03-28774.00778.00762.00771.00274000210725000
2016-03-25754.00767.00751.00764.00290800221323100
2016-03-24747.00762.00744.00756.00478900361549600
2016-03-23749.00754.00744.00747.00254600190288700
2016-03-22749.00755.00742.00751.00355900266499000
2016-03-18742.00755.00739.00744.00381100283627600
2016-03-17755.00759.00747.00752.00439100330724100
2016-03-16746.00754.00743.00747.00293700220189900
2016-03-15755.00763.00743.00748.00276700207777400
2016-03-14746.00764.00744.00756.00312300236234100
2016-03-11730.00745.00730.00740.00401100295432800
2016-03-10735.00748.00730.00745.00314500233605900
2016-03-09731.00735.00719.00726.00292100212312200
2016-03-08742.00746.00726.00739.00303500223756900
2016-03-07748.00749.00739.00742.00295800220336700
2016-03-04739.00748.00731.00747.00387500287576000
2016-03-03725.00741.00720.00736.00442600325411700
2016-03-02726.00740.00719.00727.00511300372808700
2016-03-01723.00724.00709.00716.00435700311333300
2016-02-29726.00745.00725.00725.00644700473226200
2016-02-26720.00728.00718.00720.00332100239995100
2016-02-25710.00720.00702.00714.00427300304366900
2016-02-24714.00723.00704.00717.00529600378719800
2016-02-23732.00737.00717.00721.00337100244020800
2016-02-22719.00732.00715.00729.00491800356535900
2016-02-19726.00734.00715.00719.00485900350328600
2016-02-18740.00745.00723.00725.00748500545764900
2016-02-17738.00746.00722.00725.00473700345807500
2016-02-16740.00755.00737.00737.00562000418504200
2016-02-15719.00758.00711.00748.00616000455609100
2016-02-12718.00728.00694.00696.00592000419119500
2016-02-10764.00768.00720.00733.00478400353187600
2016-02-09780.00786.00758.00765.00620700478732900
2016-02-08780.00812.00780.00802.00446900356730900
2016-02-05794.00804.00788.00794.00529100420476200
2016-02-04817.00820.00801.00806.00484300391798600
2016-02-03840.00848.00825.00831.00426200355122400
2016-02-02867.00871.00851.00855.00473000406712600
2016-02-01870.00881.00859.00878.00385500336528500
2016-01-29843.00863.00831.00858.00832900706096000
2016-01-28822.00847.00819.00843.00628700526576200
2016-01-27824.00829.00818.00826.00620500511321600
2016-01-26814.00819.00798.00809.00558900452560800
2016-01-25807.00823.00804.00822.00388600317366500
2016-01-22787.00806.00782.00804.00414700329201300
2016-01-21789.00804.00765.00766.00350400275259400
2016-01-20807.00824.00800.00804.00494200400606900
2016-01-19797.00816.00796.00813.00590500477348400
2016-01-18803.00813.00790.00800.00735900589444700
2016-01-15798.00814.00798.00807.00520000420113800
2016-01-14777.00801.00777.00790.0013052001028140900
2016-01-13770.00798.00764.00798.00334500263943500
2016-01-12798.00800.00777.00784.00683300538123900
2016-01-08812.00821.00804.00813.00654600533348000
2016-01-07821.00829.00810.00812.00573600467644100
2016-01-06823.00828.00817.00821.00474500390426100
2016-01-05829.00854.00822.00823.001132400948762200
2016-01-04823.00832.00813.00814.00375700308305200
2015-12-30823.00832.00821.00829.00383800317887700
2015-12-29811.00821.00804.00819.00324600264521000
2015-12-28802.00811.00802.00811.00300100242377800
2015-12-25809.00811.00802.00805.00303600244689600
2015-12-24815.00823.00810.00811.00343000279653800
2015-12-22814.00817.00807.00809.00295800239838600
2015-12-21828.00829.00806.00816.00387300315649500
2015-12-18831.00844.00826.00829.00673400561638900
2015-12-17837.00848.00830.00837.00767300644295500
2015-12-16825.00826.00816.00823.00643700527917800
2015-12-15825.00833.00820.00820.00533000438257000
2015-12-14823.00827.00815.00827.00454800374603000
2015-12-11831.00841.00830.00837.00925000772177400
2015-12-10888.00889.00837.00844.0014301001211981200
2015-12-09899.00908.00893.00897.00364000326510700
2015-12-08914.00915.00900.00901.00359800325592400
2015-12-07897.00913.00893.00912.00460900418644200
2015-12-04877.00894.00876.00892.00567400503800400
2015-12-03883.00886.00878.00885.00334100294789100
2015-12-02883.00892.00877.00882.00411100362281200
2015-12-01869.00886.00866.00880.00402500353996500
2015-11-30878.00881.00864.00871.00403000350506900
2015-11-27888.00891.00875.00881.00267400235742900
2015-11-26886.00893.00885.00888.00297100264163300

   ※ 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