[9751 東証1部] TIS 日足 時系列データ

[9751 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 
2008-03-251918.002080.001863.002020.007419001413164000
2008-03-241910.001976.001900.001946.005790001117033100
2008-03-212005.002015.001923.002010.00305500607844700
2008-03-191983.002055.001970.002005.008469001697543700
2008-03-181777.001857.001745.001801.007465001341524800
2008-03-171869.001877.001787.001867.00429400792418000
2008-03-141915.001922.001840.001867.007905001479235700
2008-03-131870.001933.001858.001911.005572001058172800
2008-03-121914.001928.001850.001882.006845001287822100
2008-03-111905.001958.001856.001944.0013383002542757400
2008-03-102000.002045.001975.002045.00346100698433600
2008-03-071962.002010.001939.001986.005274001041083400
2008-03-061975.002050.001951.002025.00382500769712200
2008-03-051933.001950.001894.001950.00413500795276200
2008-03-041858.001944.001858.001903.005925001125749300
2008-03-031880.001975.001840.001872.005813001109135000
2008-02-291850.001954.001831.001935.00528600999038000
2008-02-281900.001927.001874.001910.00241300458393100
2008-02-271921.001929.001885.001910.00247200473046900
2008-02-261980.001980.001882.001891.00422400809804600
2008-02-251935.001976.001917.001961.00358000699582200
2008-02-221881.001949.001853.001916.00342000651074000
2008-02-211871.001932.001858.001905.00350500666389900
2008-02-201917.001917.001822.001841.00537500993525300
2008-02-191842.001877.001842.001857.00369300685898300
2008-02-181832.001882.001831.001850.00430600796442700
2008-02-151959.001959.001853.001888.00355800672685000
2008-02-141920.001920.001857.001899.00367300692822200
2008-02-131850.001884.001809.001830.005934001095346700
2008-02-121736.001799.001724.001783.00281000496192800
2008-02-081800.001820.001740.001784.00282400502780900
2008-02-071801.001844.001796.001830.00338100614844900
2008-02-061798.001844.001790.001831.006002001097815300
2008-02-051840.001852.001802.001828.00396500725439500
2008-02-041710.001840.001710.001839.006245001120023000
2008-02-011806.001806.001671.001680.008393001422688500
2008-01-311700.001850.001697.001835.00537500962571500
2008-01-301717.001730.001660.001704.006504001108476500
2008-01-291650.001711.001630.001695.00550000928666400
2008-01-281584.001658.001564.001599.007911001272001000
2008-01-251575.001620.001555.001614.007098001124420000
2008-01-241534.001588.001531.001559.00456200713447000
2008-01-231515.001568.001505.001514.00603600926026900
2008-01-221519.001600.001482.001486.00486600745376400
2008-01-211676.001735.001580.001590.00516400844662800
2008-01-181705.001747.001631.001736.00570400964518300
2008-01-171686.001737.001635.001727.00425900721539800
2008-01-161628.001750.001561.001687.008458001423886800
2008-01-151831.001837.001709.001721.00444300777626500
2008-01-111900.001900.001824.001855.00304100564995100
2008-01-101900.001930.001851.001851.00419200784356500
2008-01-091871.001879.001785.001869.006516001200870000
2008-01-081909.001946.001886.001943.00361000691226700
2008-01-071935.001935.001871.001909.00304100577003800
2008-01-041943.001959.001880.001941.00310800595720900
2007-12-281921.001964.001906.001942.00220500426087800
2007-12-271991.001991.001933.001951.005271001026039700
2007-12-261950.002000.001943.001999.00250400492441100
2007-12-251937.001949.001925.001941.00207500402006200
2007-12-211970.001980.001919.001924.00474400917316500
2007-12-202035.002065.001975.001998.00353600710595400
2007-12-192065.002110.002045.002070.00371500772744500
2007-12-182135.002160.002075.002085.00456200962255000
2007-12-172225.002255.002130.002160.004913001060535000
2007-12-142280.002280.002110.002185.009417002047775500
2007-12-132280.002315.002250.002275.00240100544759000
2007-12-122265.002365.002260.002290.00204000472359500
2007-12-112280.002330.002280.002305.00301300696338500
2007-12-102390.002395.002260.002320.00391300907549500
2007-12-072265.002370.002250.002310.008919002063223000
2007-12-062125.002190.002070.002190.00432200917858500
2007-12-052055.002085.002010.002065.00424700865188500
2007-12-042070.002150.002050.002055.006073001277095500
2007-12-032150.002200.002135.002145.00380000822810500
2007-11-302180.002230.002170.002190.006571001439829500
2007-11-292100.002250.002100.002230.009237002022085500
2007-11-281961.002020.001951.001989.00363500721213500
2007-11-271952.002030.001934.001982.00465000916087300
2007-11-261925.001987.001905.001982.00482700941616400
2007-11-221920.001999.001920.001955.00389400763316400
2007-11-212000.002035.001905.001920.007511001465822100
2007-11-202020.002055.001949.002035.009374001858069400
2007-11-192035.002070.001960.002005.00404100817886000
2007-11-162010.002060.002005.002020.00365200739135000
2007-11-152185.002185.002070.002080.005331001120030000
2007-11-142125.002240.002125.002185.009782002138976500
2007-11-132045.002075.001965.002005.009311001873815000
2007-11-122115.002160.002015.002040.009847002050728000
2007-11-091923.002155.001923.002110.0015524003217744700
2007-11-081935.001946.001909.001922.0013043002509933600
2007-11-071908.002015.001889.002005.0014164002768340400
2007-11-061850.001904.001769.001863.0013182002414172000
2007-11-051898.001920.001864.001868.005921001116471700
2007-11-021920.001923.001885.001895.007215001368813300
2007-11-011967.001985.001920.001942.006033001171607300
2007-10-311964.002015.001956.001997.007764001544773600
2007-10-302040.002070.001938.001952.0010034001987400300
2007-10-291999.002080.001998.002035.00488700991419800
2007-10-261948.001948.001902.001922.00256200490834000
2007-10-251900.001969.001900.001956.00375500727501600
2007-10-241961.001976.001922.001922.00300200584387700
2007-10-231971.001987.001945.001958.00208300407550500
2007-10-221953.002020.001932.001987.00353100697912500
2007-10-192070.002070.001980.001983.00436000871621400
2007-10-182015.002075.001997.002065.00389900791506200
2007-10-171985.001990.001942.001967.00354400696436600
2007-10-162000.002010.001960.001970.006726001329733900
2007-10-152035.002045.002000.002025.00290700588424500
2007-10-122065.002075.002015.002020.00364800742253000
2007-10-112065.002115.002040.002115.005764001199268500
2007-10-102060.002110.002035.002075.007517001556750500
2007-10-092000.002020.001986.001992.008420001681246800
2007-10-051982.002035.001982.002015.008124001630318300
2007-10-042045.002045.001969.001981.0015980003178762000
2007-10-032080.002110.001946.002075.0018332003694816600
2007-10-022275.002275.002065.002140.008432001806951500
2007-10-012275.002310.002250.002270.005019001145406000
2007-09-282220.002255.002195.002240.006061001349801000
2007-09-272250.002250.002115.002150.007146001551210500
2007-09-262205.002215.002130.002170.009367002034419500
2007-09-252060.002085.002000.002005.0012462002551933500
2007-09-211938.001995.001909.001910.0011131002159739500
2007-09-201870.001935.001812.001935.0019554003681553200
2007-09-192270.002270.002060.002080.0010231002200211000
2007-09-182250.002250.002150.002150.0010935002399780500
2007-09-142330.002365.002130.002170.0011687002588238000
2007-09-132540.002540.002360.002365.008566002054548000
2007-09-122610.002620.002480.002500.004987001263199500
2007-09-112660.002675.002560.002650.004077001075595500
2007-09-102615.002640.002555.002580.00258600670237500
2007-09-072680.002680.002595.002615.005191001369164500
2007-09-062540.002610.002495.002570.005044001290342000
2007-09-052510.002530.002485.002500.00289800727432000
2007-09-042525.002550.002455.002470.00285500710337500
2007-09-032565.002565.002495.002535.00204400517172000
2007-08-312560.002560.002475.002500.00309700777511000
2007-08-302600.002645.002485.002510.00367900938404500
2007-08-292450.002495.002435.002465.00182700449488500
2007-08-282545.002575.002505.002535.00252200638087000
2007-08-272680.002680.002610.002625.00210500558206500
2007-08-242585.002610.002535.002580.00179900465212000
2007-08-232500.002575.002490.002575.00179000454652500
2007-08-222550.002600.002490.002500.004817001220859500
2007-08-212335.002545.002305.002470.005999001440300000
2007-08-202515.002520.002335.002340.005156001225103500
2007-08-172495.002500.002400.002435.00299600727777000
2007-08-162535.002560.002395.002485.004116001013487500
2007-08-152680.002680.002605.002615.00177300466981500
2007-08-142615.002710.002585.002670.00319900850926000
2007-08-132620.002620.002530.002540.004683001200301500
2007-08-102565.002645.002530.002615.005056001304966500
2007-08-092720.002765.002565.002660.007240001911751500
2007-08-082760.002785.002735.002755.00283900782995500
2007-08-072755.002810.002740.002785.00256100712543500
2007-08-062670.002735.002670.002715.0097400263063000
2007-08-032755.002765.002700.002700.00252400687510000
2007-08-022730.002785.002705.002760.00323000886944500
2007-08-012700.002880.002700.002725.006423001792151000
2007-07-312705.002725.002685.002695.00170300460572000
2007-07-302705.002745.002665.002720.00204100551379000
2007-07-272665.002780.002665.002745.00200500548815000
2007-07-262765.002785.002730.002745.00108900299977000
2007-07-252760.002785.002740.002760.00168100463510000
2007-07-242725.002820.002725.002800.00200100556207000
2007-07-232760.002795.002715.002720.00109000298202500
2007-07-202870.002870.002790.002795.00157400445214000
2007-07-192850.002855.002780.002795.00204200573384000
2007-07-182850.002860.002730.002810.003737001045146500
2007-07-172875.002940.002875.002915.003619001053159000
2007-07-132835.002840.002795.002835.00213900603223000
2007-07-122800.002840.002780.002815.00224600630104500
2007-07-112860.002860.002800.002815.00205700579791000
2007-07-102920.002920.002845.002855.00202600583937000
2007-07-092830.002860.002825.002840.00165500470415000
2007-07-062855.002880.002800.002830.00269200761752000
2007-07-052865.002905.002840.002880.004399001266951000
2007-07-042865.002865.002815.002860.0097300277528500
2007-07-032875.002875.002830.002850.00171800489541500
2007-07-022870.002880.002815.002870.00324200926939500
2007-06-292825.002830.002785.002830.00174100489920500
2007-06-282825.002825.002795.002815.00258000724096000
2007-06-272750.002780.002745.002770.00110000303904500
2007-06-262770.002800.002740.002795.00289000802826500
2007-06-252750.002770.002740.002765.00237700654901000
2007-06-222795.002805.002765.002790.00207000576811500
2007-06-212755.002840.002745.002830.003929001102622500
2007-06-202785.002785.002705.002755.00360600989400500
2007-06-192795.002815.002765.002785.00240900673238500
2007-06-182735.002790.002725.002780.00297700825148500
2007-06-152725.002730.002655.002715.00273600737186500
2007-06-142695.002725.002685.002720.00196600531493500
2007-06-132660.002715.002605.002695.00306800819585000
2007-06-122635.002690.002610.002670.00255000677030500
2007-06-112670.002670.002600.002635.00330300868347000
2007-06-082665.002695.002625.002680.00289900771429500
2007-06-072700.002710.002595.002665.008820002334718500
2007-06-062735.002755.002715.002740.00337200923044000
2007-06-052725.002775.002710.002775.005282001451520500
2007-06-042800.002800.002710.002725.004010001100243500
2007-06-012785.002810.002770.002790.00242600678839500
2007-05-312755.002770.002720.002765.004653001275218000
2007-05-302775.002780.002755.002765.00265200733384000
2007-05-292800.002800.002775.002780.00260300725408000
2007-05-282775.002870.002745.002855.003610001025353500
2007-05-252750.002785.002730.002735.00318400876579000
2007-05-242685.002755.002645.002720.004079001103085000
2007-05-232800.002830.002795.002800.00332100933904500
2007-05-222815.002840.002775.002800.006589001844120500
2007-05-212820.002850.002780.002795.006639001865483500
2007-05-182575.002750.002430.002700.0010636002704813500
2007-05-172670.002730.002585.002610.006049001610204500
2007-05-162725.002770.002685.002685.00177400481797000
2007-05-152745.002800.002700.002725.005630001543079000
2007-05-142835.002850.002760.002785.00351400981462000
2007-05-112800.002875.002760.002875.003603001017983000
2007-05-102775.002790.002720.002720.00194200532922500
2007-05-092745.002800.002720.002790.00182500506507500
2007-05-082785.002795.002710.002780.00287100790995500
2007-05-072730.002825.002720.002810.00292200817738000
2007-05-022675.002715.002655.002695.004168001118599500
2007-05-012735.002755.002685.002705.00297500805395000
2007-04-272785.002865.002745.002750.00202000563502000
2007-04-262775.002795.002745.002775.00264800733888500
2007-04-252820.002820.002755.002790.00201000561282500
2007-04-242735.002795.002735.002795.00160400444683000
2007-04-232775.002795.002745.002770.00246200681159000
2007-04-202785.002795.002730.002740.003885001069594500
2007-04-192810.002835.002770.002780.004319001209594000
2007-04-182825.002830.002800.002820.004936001390413500
2007-04-172915.002930.002825.002860.00265100764827500
2007-04-162950.002950.002815.002875.004919001412338500
2007-04-132920.002940.002895.002910.004163001216117500
2007-04-122875.002895.002845.002885.003592001032533500
2007-04-112830.002905.002815.002885.005328001524569000
2007-04-102810.002870.002810.002830.006707001901290000
2007-04-092820.002895.002820.002850.006084001739317000
2007-04-062905.002965.002890.002900.004157001209408000
2007-04-052945.002950.002890.002925.0011179003257472000
2007-04-042960.003160.002920.002960.0028432008499883000
2007-04-032640.002800.002640.002800.008832002409532500
2007-04-022760.002770.002640.002640.0010025002696344000
2007-03-302770.002830.002750.002800.0011254003150045000
2007-03-292580.002725.002580.002710.0010990002927290500
2007-03-282485.002550.002455.002530.00328800828243000
2007-03-272490.002495.002435.002455.00294600725613000
2007-03-262415.002495.002405.002485.004296001053904500
2007-03-232440.002460.002390.002400.004712001134785000
2007-03-222485.002510.002425.002460.006732001665697000
2007-03-202375.002400.002330.002365.005597001316406500
2007-03-192315.002345.002305.002330.00276800642281000

   ※ 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