[3626 東証1部] TIS 日足 時系列データ

[3626 東証1部] TIS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173320.003325.003275.003285.00203500670754500
2017-10-163225.003300.003225.003285.00217500713095000
2017-10-133220.003230.003195.003225.00176400566462500
2017-10-123245.003255.003230.003235.00194000629049000
2017-10-113250.003260.003230.003235.00148000480336500
2017-10-103180.003235.003175.003225.00139000447334500
2017-10-063205.003210.003175.003195.00101100322911500
2017-10-053165.003230.003165.003195.00196200627359000
2017-10-043215.003220.003160.003165.00181300576526500
2017-10-033240.003240.003180.003220.00199000637892000
2017-10-023315.003320.003225.003240.00227800741713000
2017-09-293305.003330.003300.003320.00176500585188500
2017-09-283265.003315.003225.003305.00256000841115000
2017-09-273230.003235.003190.003230.00228200734643500
2017-09-263165.003235.003165.003220.00298100956893000
2017-09-253150.003170.003145.003165.00158500500808500
2017-09-223120.003140.003105.003140.00188000587952500
2017-09-213115.003140.003095.003120.00238500742782000
2017-09-203160.003160.003105.003110.00230300718391500
2017-09-193150.003170.003135.003165.00272100859510000
2017-09-153140.003150.003115.003145.004964001556096000
2017-09-143220.003225.003135.003145.005173001633123500
2017-09-133230.003250.003210.003225.00171600554479500
2017-09-123225.003225.003195.003205.00151000484322000
2017-09-113140.003205.003140.003200.00155400494723000
2017-09-083150.003160.003115.003130.00190400597809000
2017-09-073150.003165.003125.003150.00137900433965000
2017-09-063125.003155.003095.003145.00154800485209500
2017-09-053245.003245.003130.003145.00188600596408500
2017-09-043240.003245.003195.003240.00165600534351000
2017-09-013260.003270.003245.003260.00162800529877500
2017-08-313255.003295.003230.003245.00250200815190500
2017-08-303215.003225.003185.003220.00165600531624500
2017-08-293190.003220.003165.003210.00111300355821500
2017-08-283200.003220.003170.003210.00105500336982500
2017-08-253200.003215.003175.003205.00109200349395000
2017-08-243240.003240.003195.003200.00189000607161000
2017-08-233245.003245.003180.003190.00244000780438000
2017-08-223205.003220.003180.003195.00246700788577000
2017-08-213215.003235.003190.003210.00230300738353000
2017-08-183215.003230.003200.003220.00166500535825000
2017-08-173280.003305.003265.003270.00138500454585000
2017-08-163250.003295.003250.003280.00187700615237000
2017-08-153270.003300.003245.003285.00207200678757000
2017-08-143245.003270.003230.003235.00251500816183500
2017-08-103280.003305.003265.003295.00238700785433000
2017-08-093330.003335.003290.003310.00231000764180000
2017-08-083345.003360.003325.003335.00177200591860500
2017-08-073360.003365.003330.003345.00280100937482500
2017-08-043355.003390.003330.003355.003510001178833000
2017-08-033325.003380.003315.003360.003594001203734000
2017-08-023350.003395.003315.003360.004007001345141000
2017-08-013400.003450.003330.003360.007068002389790000
2017-07-313345.003380.003245.003335.0015474005156864000
2017-07-283090.003115.003050.003065.004435001365806500
2017-07-273095.003155.003085.003135.003253001014387000
2017-07-263120.003125.003090.003120.00303600943873000
2017-07-253120.003145.003105.003115.00145500454254000
2017-07-243120.003140.003105.003135.00231000720874000
2017-07-213150.003175.003135.003145.00219200690276500
2017-07-203180.003185.003140.003160.00308100973343000
2017-07-193195.003205.003165.003185.003408001084579500
2017-07-183125.003125.003090.003125.00177000550513000
2017-07-143160.003165.003105.003135.003484001092325000
2017-07-133090.003145.003075.003135.003645001136902000
2017-07-123105.003135.003075.003090.003537001094716000
2017-07-113045.003110.003030.003110.003919001206689000
2017-07-103050.003100.003035.003055.003764001152699000
2017-07-073055.003075.003030.003035.003546001078932000
2017-07-063035.003105.003030.003090.003859001190150500
2017-07-053020.003075.002997.003070.004749001445556200
2017-07-043100.003110.003000.003030.004981001510754500
2017-07-033120.003120.003085.003105.00246400764122000
2017-06-303135.003145.003100.003120.00238300742396000
2017-06-293145.003200.003140.003190.005664001799565000
2017-06-283160.003180.003060.003075.004658001441154500
2017-06-273205.003215.003180.003185.00166900532582000
2017-06-263180.003230.003170.003215.00194800625143000
2017-06-233235.003245.003175.003185.00253800810345000
2017-06-223225.003245.003215.003235.00155300502577000
2017-06-213210.003250.003210.003220.00197600637710000
2017-06-203205.003240.003185.003235.003151001012425500
2017-06-193185.003190.003160.003185.00225500716705500
2017-06-163175.003205.003155.003170.00228200724875000
2017-06-153170.003195.003135.003155.00259700819838500
2017-06-143170.003220.003165.003170.00247400787878500
2017-06-133165.003185.003150.003150.00242900768238500
2017-06-123120.003155.003065.003145.00308200959559500
2017-06-093230.003245.003150.003155.003538001126929500
2017-06-083230.003270.003225.003250.003096001006651000
2017-06-073225.003250.003220.003240.00191200618488000
2017-06-063280.003280.003230.003235.00266900866041000
2017-06-053210.003280.003210.003270.00284700925790000
2017-06-023265.003280.003205.003215.005159001665950000
2017-06-013220.003280.003215.003270.004177001361788000
2017-05-313195.003240.003195.003210.00226900728819500
2017-05-303220.003235.003195.003205.00142700458491500
2017-05-293195.003230.003185.003215.00233000748888000
2017-05-263170.003225.003170.003225.00270300866492000
2017-05-253235.003245.003210.003225.00285300920568000
2017-05-243180.003225.003175.003225.003486001116609500
2017-05-233150.003195.003145.003180.00287800915184500
2017-05-223195.003195.003145.003180.00259300823058500
2017-05-193185.003190.003115.003125.00307400965644500
2017-05-183065.003125.003060.003120.00292000907057500
2017-05-173120.003145.003105.003115.00180400563689000
2017-05-163160.003195.003130.003140.003552001118877500
2017-05-153160.003170.003145.003170.00289100912805500
2017-05-123165.003175.003130.003160.004682001476553500
2017-05-113225.003235.003155.003190.0010365003318829000
2017-05-102985.003030.002980.003015.004645001399959600
2017-05-092946.002953.002928.002938.003559001046630100
2017-05-082901.002957.002889.002944.003577001049759200
2017-05-022879.002886.002871.002874.00303400873015500
2017-05-012829.002888.002829.002867.004726001353980700
2017-04-282852.002855.002803.002809.004528001277481300
2017-04-272815.002843.002809.002841.00284900806499000
2017-04-262806.002840.002799.002832.003830001082115900
2017-04-252797.002809.002773.002799.004853001353340800
2017-04-242823.002826.002802.002806.00304400855766100
2017-04-212802.002802.002763.002784.00350100972122000
2017-04-202801.002821.002755.002767.004123001143830600
2017-04-192797.002845.002797.002830.004078001153762900
2017-04-182805.002830.002796.002815.003744001054093200
2017-04-172750.002821.002742.002816.00257300720573900
2017-04-142794.002794.002756.002762.00252300700500700
2017-04-132799.002810.002771.002798.004234001182806900
2017-04-122775.002811.002760.002811.005241001461853000
2017-04-112763.002789.002746.002776.00358500992946800
2017-04-102797.002803.002757.002782.006105001697490200
2017-04-072785.002823.002769.002789.004371001221267700
2017-04-062837.002848.002765.002773.004803001339996300
2017-04-052877.002903.002848.002865.004453001278570600
2017-04-042877.002906.002852.002868.005070001457066000
2017-04-032840.002864.002818.002851.003804001080915100
2017-03-312886.002891.002832.002832.003913001119495800
2017-03-302861.002878.002855.002855.004326001238566500
2017-03-292863.002921.002862.002884.004613001331269500
2017-03-282908.002941.002896.002937.00327300956457700
2017-03-272891.002908.002868.002880.00292400843316800
2017-03-242920.002934.002887.002927.004027001175920800
2017-03-232908.002914.002890.002898.00322700935392500
2017-03-222894.002917.002890.002900.00340100987821200
2017-03-212949.002959.002921.002953.005779001699554100
2017-03-172887.002943.002874.002942.005187001515116700
2017-03-162840.002885.002840.002882.004013001151707900
2017-03-152874.002885.002860.002861.00235600675923800
2017-03-142869.002882.002854.002876.00244000700621800
2017-03-132872.002889.002856.002858.00300000860987400
2017-03-102848.002891.002847.002888.004801001377932400
2017-03-092805.002834.002796.002831.00351500989704200
2017-03-082774.002802.002764.002801.004027001122189400
2017-03-072784.002805.002775.002783.003869001077777800
2017-03-062780.002789.002771.002782.00202900564270600
2017-03-032745.002778.002744.002772.003722001029775400
2017-03-022792.002794.002746.002754.00361100998533600
2017-03-012725.002745.002704.002742.004065001109687400
2017-02-282735.002764.002706.002726.004641001274383700
2017-02-272699.002720.002667.002717.00298300805909700
2017-02-242687.002731.002687.002713.004004001086467700
2017-02-232704.002715.002690.002713.00258500699195600
2017-02-222711.002721.002679.002695.00335500903888300
2017-02-212690.002709.002678.002706.00300800811309300
2017-02-202676.002699.002660.002696.00242100649443700
2017-02-172683.002696.002661.002688.00333700894813900
2017-02-162700.002707.002682.002703.00230600622271500
2017-02-152698.002719.002693.002699.00358500969156800
2017-02-142683.002683.002646.002672.004537001210733100
2017-02-132615.002650.002612.002647.00365200962165200
2017-02-102623.002639.002600.002613.004062001061812800
2017-02-092637.002647.002603.002614.005419001420222500
2017-02-082625.002654.002613.002647.004519001188934200
2017-02-072688.002694.002643.002668.004119001097740100
2017-02-062700.002730.002689.002727.005216001414645100
2017-02-032730.002760.002687.002688.0013565003692006900
2017-02-022580.002592.002535.002546.005950001524016400
2017-02-012553.002577.002520.002547.005271001340809000
2017-01-312526.002565.002518.002557.00337700860418400
2017-01-302547.002570.002526.002558.00391300997979600
2017-01-272507.002538.002496.002533.00212000535345200
2017-01-262481.002505.002477.002504.00285600712484400
2017-01-252493.002500.002450.002472.00250900620908400
2017-01-242454.002477.002440.002465.00296000727892000
2017-01-232451.002477.002430.002458.00320700788551500
2017-01-202457.002477.002448.002460.004280001054435900
2017-01-192465.002488.002439.002452.00396100972440400
2017-01-182457.002471.002396.002449.004400001070211800
2017-01-172535.002535.002469.002473.00264900657353400
2017-01-162539.002555.002514.002540.00262500666174400
2017-01-132535.002567.002529.002540.005499001400580700
2017-01-122524.002542.002500.002532.005450001378317900
2017-01-112499.002528.002479.002516.005527001386709500
2017-01-102511.002519.002472.002484.004505001122260200
2017-01-062519.002527.002511.002523.00285000717950600
2017-01-052531.002547.002504.002546.00303600769292400
2017-01-042513.002533.002505.002519.00190000478264700
2016-12-302492.002504.002485.002500.00191300477180300
2016-12-292524.002540.002489.002502.00244900612959300
2016-12-282487.002526.002486.002514.00189900477123700
2016-12-272511.002538.002497.002519.00200000504120700
2016-12-262490.002525.002478.002521.00186400468953100
2016-12-222453.002483.002449.002480.00332500822399900
2016-12-212500.002508.002444.002446.00342300845042600
2016-12-202478.002499.002467.002498.00210000522450000
2016-12-192477.002491.002460.002478.00265200656591100
2016-12-162511.002516.002450.002461.00395800977732400
2016-12-152513.002521.002492.002511.004109001030060300
2016-12-142453.002506.002437.002492.005383001336253900
2016-12-132430.002468.002424.002462.00405100993787300
2016-12-122380.002423.002372.002420.00361100867128300
2016-12-092345.002396.002345.002381.005704001354272100
2016-12-082357.002379.002332.002379.004478001055724000
2016-12-072345.002353.002327.002342.00382300895106100
2016-12-062378.002386.002353.002357.00399900945191300
2016-12-052349.002378.002338.002349.005331001253658500
2016-12-022377.002406.002376.002385.005079001213542100
2016-12-012442.002458.002382.002387.008280002000253700
2016-11-302358.002408.002352.002405.007063001686409900
2016-11-292389.002417.002377.002400.004230001014574300
2016-11-282350.002400.002346.002395.008518002027471400
2016-11-252350.002355.002316.002328.005094001185444500
2016-11-242366.002374.002335.002341.004374001029300800
2016-11-222350.002369.002334.002346.004563001071927200
2016-11-212375.002395.002356.002368.00418800995471900
2016-11-182348.002357.002328.002348.005582001310198800
2016-11-172329.002343.002308.002328.006724001562746100
2016-11-162331.002346.002315.002339.005829001362615900
2016-11-152347.002347.002294.002308.004575001055960800
2016-11-142353.002364.002314.002325.004362001017758200
2016-11-112377.002400.002295.002305.006003001395877200
2016-11-102340.002356.002326.002340.005855001368726300
2016-11-092344.002346.002221.002265.009668002204660500
2016-11-082319.002335.002301.002317.006170001430812100
2016-11-072315.002326.002299.002307.006788001566119200
2016-11-042309.002327.002292.002315.006727001553859200
2016-11-022295.002312.002287.002309.0010991002526933000
2016-11-012343.002354.002300.002317.0012935002993181200
2016-10-312283.002390.002234.002379.0036393008366085000
2016-10-282775.002775.002686.002733.005724001560687000
2016-10-272740.002761.002721.002730.00346200947585100
2016-10-262721.002756.002711.002753.00315700865555700
2016-10-252760.002775.002741.002750.003795001043801300
2016-10-242773.002777.002721.002741.00317900871852000
2016-10-212793.002810.002755.002773.004565001266945600
2016-10-202770.002809.002766.002799.003676001027610100
2016-10-192725.002778.002723.002772.00340600941584800
2016-10-182706.002760.002706.002754.004046001110228500
2016-10-172710.002720.002676.002717.00226700613314700
2016-10-142705.002732.002687.002708.00319700867529700
2016-10-132706.002723.002676.002703.00322900872829300

   ※ 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