[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 
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
2016-04-212588.002638.002560.002615.005420001413755300
2016-04-202563.002581.002521.002527.005420001376102100
2016-04-192552.002578.002539.002563.00247700632574400
2016-04-182461.002524.002458.002501.00243900609310900
2016-04-152565.002587.002554.002573.00234200600948600
2016-04-142578.002602.002553.002602.00251700649756300
2016-04-132490.002536.002488.002531.00290000729777700
2016-04-122478.002501.002458.002480.00323200800719800
2016-04-112455.002467.002409.002466.00263900645312400
2016-04-082420.002481.002381.002457.004665001140258400
2016-04-072463.002480.002414.002459.005930001449293100
2016-04-062492.002511.002441.002481.00236000583003600
2016-04-052599.002599.002490.002491.004674001180486400
2016-04-042607.002660.002586.002619.00333500875026300
2016-04-012688.002720.002619.002621.005077001341935300
2016-03-312700.002703.002653.002664.004959001328475000
2016-03-302730.002751.002689.002692.004146001126538100
2016-03-292650.002708.002649.002704.004246001142407700
2016-03-282642.002664.002624.002660.00231800613525100
2016-03-252639.002673.002611.002617.00271900714281700
2016-03-242586.002645.002586.002622.003894001021592200
2016-03-232596.002612.002580.002581.00244200632571200
2016-03-222552.002638.002552.002601.004904001275016600
2016-03-182550.002552.002473.002483.0015441003847479300
2016-03-172613.002634.002544.002560.004440001144794000
2016-03-162584.002634.002571.002593.004558001183496700
2016-03-152581.002641.002561.002603.005780001502904100
2016-03-142590.002632.002563.002572.00369100955297200
2016-03-112550.002597.002540.002561.007497001916828600
2016-03-102596.002650.002559.002630.007233001897837000
2016-03-092576.002615.002507.002555.0010995002813070000
2016-03-082708.002731.002638.002712.003894001048161900
2016-03-072759.002763.002699.002726.004578001246654900
2016-03-042740.002749.002683.002738.004391001193531700
2016-03-032686.002710.002651.002708.005616001506304600
2016-03-022728.002736.002672.002712.004263001154894800
2016-03-012619.002634.002578.002631.00375600981757800
2016-02-292580.002658.002579.002595.00359000939726100
2016-02-262553.002607.002551.002568.00269600695658400
2016-02-252515.002571.002514.002552.00374200952843400
2016-02-242499.002516.002470.002501.00263900657905000
2016-02-232520.002546.002485.002498.00320100802445300
2016-02-222463.002520.002462.002511.00280700700776800
2016-02-192483.002503.002430.002474.00317700781808900
2016-02-182509.002564.002493.002524.00377400956094400
2016-02-172501.002540.002428.002459.006299001555178100
2016-02-162547.002600.002514.002537.004026001028779800
2016-02-152461.002589.002457.002567.005369001362409100
2016-02-122466.002504.002404.002407.006041001475364600
2016-02-102672.002682.002507.002543.007865002024953200
2016-02-092692.002701.002592.002604.005374001416303600
2016-02-082774.002823.002753.002813.007443002074588100
2016-02-052864.002864.002800.002845.008686002456846400
2016-02-042920.002933.002887.002901.008488002468859100
2016-02-032940.002997.002885.002957.0014286004199888200
2016-02-022682.002732.002673.002729.005391001459236700
2016-02-012655.002724.002655.002702.005598001513133800
2016-01-292517.002633.002503.002628.006765001741190500
2016-01-282476.002532.002444.002516.00344000860687200
2016-01-272506.002523.002459.002497.00387000962918300
2016-01-262476.002517.002454.002470.00385600957028100
2016-01-252484.002520.002451.002510.00392600978851600
2016-01-222436.002476.002384.002472.00375000915977600
2016-01-212410.002467.002343.002345.004584001104139300
2016-01-202471.002502.002414.002416.005215001271726800
2016-01-192540.002559.002472.002497.004699001174537600
2016-01-182486.002527.002470.002519.004722001181490300
2016-01-152615.002623.002519.002536.009533002430251700
2016-01-142675.002675.002513.002590.009387002420500000
2016-01-132683.002749.002679.002745.004419001205343300
2016-01-122701.002743.002646.002648.006407001720246900
2016-01-082704.002749.002670.002719.005221001419009700
2016-01-072735.002778.002688.002725.006796001853762000
2016-01-062782.002817.002738.002757.004603001273619400
2016-01-052730.002808.002713.002781.005452001509808800
2016-01-042780.002819.002721.002738.00300400829834900
2015-12-302764.002788.002740.002783.00186600516250400
2015-12-292736.002785.002719.002782.00251200695964600
2015-12-282758.002779.002689.002730.00362100986812500
2015-12-252715.002767.002711.002724.00294400804952000
2015-12-242819.002824.002709.002723.003981001092790100
2015-12-222832.002873.002773.002818.005039001416755900
2015-12-212869.002892.002794.002853.003930001115635000
2015-12-182890.002968.002880.002906.007555002210316200
2015-12-172854.002893.002835.002893.004441001276604100
2015-12-162817.002831.002745.002804.006321001764034200
2015-12-152832.002858.002798.002803.005350001509981700
2015-12-142738.002802.002738.002794.00326400905968600
2015-12-112763.002839.002762.002806.003972001110868900
2015-12-102781.002832.002780.002810.005345001501644200
2015-12-092894.002908.002747.002775.008728002445615000
2015-12-082962.002991.002927.002935.00319100939749200
2015-12-072935.002980.002935.002969.00332800985993100
2015-12-042980.003005.002892.002909.009196002694107600
2015-12-033040.003085.003025.003075.003579001097933500
2015-12-023030.003060.003010.003045.00278400846495000
2015-12-012998.003045.002975.003030.00267400809077900
2015-11-302980.002992.002951.002983.00292500869443800
2015-11-272999.003010.002970.002986.00262600783968900
2015-11-263020.003035.002980.002988.003988001197658900

   ※ 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