[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 
2017-04-282852.002855.002803.002809.004528001277481300
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
2016-10-122710.002738.002708.002714.00365800996746000
2016-10-112692.002733.002692.002717.00356200966869600
2016-10-072684.002691.002656.002689.00325500871121500
2016-10-062692.002705.002671.002687.00367000987183600
2016-10-052688.002710.002667.002677.004963001335000500
2016-10-042677.002698.002659.002695.00354400951382200
2016-10-032655.002701.002649.002674.004896001310129100
2016-09-302591.002636.002571.002609.004795001250130700
2016-09-292606.002634.002606.002628.004611001209605800
2016-09-282523.002580.002519.002573.004109001051568800
2016-09-272504.002535.002458.002520.005696001427444900
2016-09-262532.002547.002517.002531.00322000815255000
2016-09-232517.002554.002515.002552.004127001047376300
2016-09-212513.002563.002478.002559.005876001485193600
2016-09-202434.002494.002433.002482.004720001168617300
2016-09-162440.002486.002407.002465.0010887002663331900
2016-09-152503.002514.002474.002509.006053001511243700
2016-09-142572.002608.002538.002543.00359600922634600
2016-09-132580.002615.002580.002614.00261600680854900
2016-09-122567.002591.002554.002573.00216400556174900
2016-09-092611.002613.002572.002591.004166001080769200
2016-09-082683.002698.002613.002652.005073001346987200
2016-09-072619.002686.002615.002679.005186001379204300
2016-09-062548.002634.002548.002625.005348001395614600
2016-09-052564.002581.002533.002555.004749001216012900
2016-09-022496.002527.002468.002499.00298100743456700
2016-09-012459.002509.002439.002499.00393100977159700
2016-08-312461.002464.002430.002455.00399700979043500
2016-08-302442.002483.002411.002463.00359700883579900
2016-08-292553.002578.002482.002488.00386300970970500
2016-08-262531.002581.002529.002557.005514001410986800
2016-08-252644.002666.002603.002614.00246100644627300
2016-08-242650.002669.002627.002630.00200000527940100
2016-08-232591.002638.002556.002607.00214800559300700
2016-08-222555.002599.002546.002589.00217000559050300
2016-08-192636.002636.002544.002554.00217100558342900
2016-08-182574.002634.002546.002586.003886001007734100
2016-08-172569.002586.002532.002537.00367600937303000
2016-08-162601.002615.002565.002590.00177200459630700
2016-08-152613.002626.002603.002622.00139300364639600
2016-08-122619.002619.002586.002613.00280900732189500
2016-08-102608.002615.002578.002599.00224600582451700
2016-08-092566.002619.002560.002619.00142300369583000
2016-08-082630.002652.002520.002558.00260600667464000
2016-08-052637.002656.002592.002603.00260100679360500
2016-08-042628.002641.002605.002620.00237800623049400
2016-08-032647.002687.002635.002638.00368700981124400
2016-08-022684.002741.002652.002705.005345001450146400
2016-08-012694.002701.002621.002689.005659001513815900
2016-07-292680.002684.002582.002674.0012452003289343900
2016-07-282366.002407.002342.002393.00371200882528500
2016-07-272357.002409.002341.002369.00320500762134600
2016-07-262381.002382.002341.002365.00162000382633100
2016-07-252406.002449.002382.002396.00202300487545900
2016-07-222388.002417.002378.002402.00182600437378200
2016-07-212483.002490.002413.002425.00274900669454400
2016-07-202390.002474.002385.002464.00306200748930400
2016-07-192391.002422.002340.002421.004259001018950900
2016-07-152444.002499.002365.002382.004903001183818600
2016-07-142367.002427.002367.002421.00260100626944700
2016-07-132405.002419.002362.002374.00229000545993100
2016-07-122388.002391.002356.002364.00221000523707800
2016-07-112294.002335.002280.002312.00255600591467700
2016-07-082297.002330.002214.002230.00311300698937200
2016-07-072346.002355.002293.002297.00196200453925900
2016-07-062327.002362.002311.002357.00199200465968400
2016-07-052396.002399.002362.002381.00190200452181800
2016-07-042371.002392.002371.002392.00326800778653300
2016-07-012368.002409.002357.002405.00328500786428700
2016-06-302341.002366.002328.002345.004439001042962200
2016-06-292296.002340.002277.002330.00347600806217000
2016-06-282240.002299.002234.002285.00257400585274600
2016-06-272232.002291.002232.002288.00286400651066000
2016-06-242382.002397.002180.002198.00326500732317000
2016-06-232389.002389.002350.002374.00231100547134400
2016-06-222381.002401.002367.002388.00301400718373600
2016-06-212385.002399.002337.002396.004322001025191200
2016-06-202388.002415.002372.002396.00330200792219700
2016-06-172401.002405.002340.002341.004900001157667200
2016-06-162449.002458.002351.002355.004411001053515100
2016-06-152453.002486.002447.002473.005013001237670200
2016-06-142500.002528.002455.002464.004994001238000800
2016-06-132554.002562.002500.002501.00342300860934900
2016-06-102642.002648.002572.002604.004204001094024800
2016-06-092690.002712.002653.002663.004066001086485800
2016-06-082707.002726.002676.002703.00344100928097300
2016-06-072710.002733.002693.002701.004036001092665400
2016-06-062643.002708.002641.002684.00354400949013400
2016-06-032678.002693.002656.002686.004922001317225000
2016-06-022681.002698.002660.002671.00362100969457300
2016-06-012686.002754.002672.002682.005526001492808800
2016-05-312620.002691.002620.002686.005498001467979100
2016-05-302594.002628.002557.002620.00326200852120500
2016-05-272534.002562.002512.002544.00299200760509200
2016-05-262586.002589.002521.002543.005125001303044400
2016-05-252624.002629.002582.002589.00263400684555400
2016-05-242572.002614.002558.002593.00289700752122600
2016-05-232586.002611.002558.002573.00280800723195400
2016-05-202552.002615.002552.002601.004334001124307800
2016-05-192509.002552.002480.002522.004899001234599800
2016-05-182561.002563.002497.002508.006915001743679000
2016-05-172566.002597.002541.002577.00351000902926100
2016-05-162578.002589.002528.002537.00358400914772100
2016-05-132633.002633.002566.002591.004324001120841600
2016-05-122661.002677.002615.002634.006036001591557900
2016-05-112680.002762.002678.002711.008457002300691000
2016-05-102595.002609.002563.002601.003933001017074300
2016-05-092547.002595.002532.002569.004150001067102600
2016-05-062543.002558.002491.002519.004280001078730400
2016-05-022538.002581.002535.002557.004631001182745700
2016-04-282657.002700.002609.002627.007292001928715800
2016-04-272635.002683.002625.002651.005381001424097400
2016-04-262576.002642.002576.002631.004459001165345300
2016-04-252628.002632.002556.002573.00370900958264100
2016-04-222574.002626.002574.002588.004990001294012500

   ※ 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