ティムコ(7501)の株価時系列情報
ティムコ(7501)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1997/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 |
| 1997/12/26 | 1,310 | 1,340 | 1,310 | 1,340 | 1,700 |
| 1997/12/25 | 1,320 | 1,360 | 1,310 | 1,310 | 3,000 |
| 1997/12/24 | 1,350 | 1,350 | 1,300 | 1,300 | 900 |
| 1997/12/22 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 1997/12/19 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 1997/12/18 | 1,600 | 1,600 | 1,550 | 1,550 | 6,300 |
| 1997/12/17 | 1,600 | 1,620 | 1,600 | 1,620 | 800 |
| 1997/12/15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 1997/12/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
| 1997/12/11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1997/12/09 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 1997/12/08 | 1,650 | 1,710 | 1,650 | 1,700 | 2,100 |
| 1997/12/04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 1997/12/03 | 1,700 | 1,710 | 1,650 | 1,710 | 5,100 |
| 1997/12/02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
| 1997/11/27 | 1,700 | 1,740 | 1,650 | 1,690 | 9,200 |
| 1997/11/25 | 1,950 | 1,950 | 1,740 | 1,740 | 7,100 |
| 1997/11/21 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 1997/11/20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1997/11/19 | 2,000 | 2,000 | 1,950 | 1,950 | 1,000 |
| 1997/11/18 | 1,890 | 1,950 | 1,890 | 1,950 | 300 |
| 1997/11/17 | 1,750 | 1,830 | 1,750 | 1,830 | 300 |
| 1997/11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1997/11/13 | 1,660 | 1,690 | 1,650 | 1,650 | 5,100 |
| 1997/11/12 | 1,710 | 1,720 | 1,700 | 1,700 | 3,100 |
| 1997/11/11 | 1,710 | 1,730 | 1,700 | 1,700 | 3,600 |
| 1997/11/10 | 1,800 | 1,820 | 1,710 | 1,710 | 1,100 |
| 1997/11/07 | 1,860 | 1,860 | 1,850 | 1,850 | 2,800 |
| 1997/11/06 | 1,900 | 1,900 | 1,860 | 1,860 | 400 |
| 1997/11/05 | 1,910 | 1,910 | 1,910 | 1,910 | 2,100 |
| 1997/11/04 | 1,960 | 1,960 | 1,910 | 1,910 | 200 |
| 1997/10/31 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 1997/10/30 | 1,850 | 2,000 | 1,850 | 2,000 | 3,200 |
| 1997/10/29 | 1,820 | 1,850 | 1,820 | 1,850 | 6,100 |
| 1997/10/28 | 1,890 | 1,900 | 1,800 | 1,820 | 1,000 |
| 1997/10/27 | 1,970 | 1,970 | 1,960 | 1,960 | 2,600 |
| 1997/10/24 | 2,000 | 2,000 | 1,970 | 1,970 | 800 |
| 1997/10/23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 |
| 1997/10/22 | 2,000 | 2,000 | 1,960 | 2,000 | 2,600 |
| 1997/10/21 | 1,940 | 2,000 | 1,940 | 2,000 | 3,400 |
| 1997/10/20 | 1,950 | 1,970 | 1,940 | 1,940 | 7,400 |
| 1997/10/17 | 2,000 | 2,000 | 1,960 | 1,960 | 4,800 |
| 1997/10/16 | 2,020 | 2,020 | 1,990 | 2,000 | 10,100 |
| 1997/10/15 | 2,050 | 2,050 | 2,000 | 2,000 | 8,600 |
| 1997/10/14 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1997/10/13 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
| 1997/10/09 | 2,300 | 2,320 | 2,200 | 2,200 | 18,300 |
| 1997/10/08 | 2,000 | 2,200 | 1,990 | 2,200 | 8,100 |
| 1997/10/07 | 2,040 | 2,040 | 1,980 | 1,980 | 9,300 |
| 1997/10/06 | 2,010 | 2,010 | 1,990 | 2,000 | 3,300 |
| 1997/10/02 | 2,000 | 2,000 | 1,990 | 2,000 | 5,700 |
| 1997/10/01 | 2,020 | 2,020 | 2,000 | 2,000 | 4,200 |
| 1997/09/30 | 2,000 | 2,040 | 2,000 | 2,020 | 10,000 |
| 1997/09/29 | 2,000 | 2,040 | 2,000 | 2,040 | 2,200 |
| 1997/09/26 | 2,010 | 2,050 | 1,960 | 2,040 | 6,600 |
| 1997/09/25 | 2,050 | 2,050 | 2,030 | 2,050 | 1,700 |
| 1997/09/24 | 2,120 | 2,120 | 2,080 | 2,080 | 8,200 |
| 1997/09/22 | 2,340 | 2,340 | 2,200 | 2,200 | 1,900 |
| 1997/09/19 | 2,410 | 2,410 | 2,340 | 2,340 | 6,200 |
| 1997/09/18 | 2,430 | 2,440 | 2,400 | 2,440 | 4,000 |
| 1997/09/17 | 2,450 | 2,450 | 2,450 | 2,450 | 1,900 |
| 1997/09/16 | 2,520 | 2,520 | 2,450 | 2,450 | 12,000 |
| 1997/09/12 | 2,540 | 2,540 | 2,520 | 2,520 | 4,000 |
| 1997/09/11 | 2,650 | 2,650 | 2,550 | 2,550 | 2,800 |
| 1997/09/10 | 2,520 | 2,650 | 2,520 | 2,650 | 10,400 |
| 1997/09/09 | 2,600 | 2,600 | 2,520 | 2,550 | 2,000 |
| 1997/09/08 | 2,700 | 2,700 | 2,650 | 2,650 | 5,100 |
| 1997/09/04 | 2,710 | 2,750 | 2,600 | 2,690 | 2,100 |
| 1997/09/03 | 2,810 | 2,820 | 2,700 | 2,700 | 2,600 |
| 1997/09/02 | 2,850 | 2,850 | 2,800 | 2,850 | 3,700 |
| 1997/09/01 | 2,900 | 2,900 | 2,860 | 2,860 | 300 |
| 1997/08/29 | 2,900 | 2,900 | 2,860 | 2,900 | 2,000 |
| 1997/08/28 | 2,950 | 2,950 | 2,940 | 2,940 | 1,800 |
| 1997/08/27 | 3,000 | 3,000 | 2,950 | 2,950 | 4,200 |
| 1997/08/26 | 3,010 | 3,010 | 3,000 | 3,000 | 600 |
| 1997/08/25 | 3,100 | 3,100 | 3,000 | 3,010 | 600 |
| 1997/08/22 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 1997/08/21 | 3,240 | 3,240 | 3,150 | 3,150 | 4,100 |
| 1997/08/20 | 3,340 | 3,340 | 3,250 | 3,250 | 3,100 |
| 1997/08/19 | 3,400 | 3,400 | 3,350 | 3,350 | 7,200 |
| 1997/08/18 | 3,380 | 3,390 | 3,350 | 3,350 | 4,500 |
| 1997/08/15 | 3,160 | 3,500 | 3,160 | 3,400 | 11,700 |
| 1997/08/14 | 2,930 | 3,130 | 2,930 | 3,130 | 10,700 |
| 1997/08/13 | 2,940 | 2,940 | 2,920 | 2,930 | 4,300 |
| 1997/08/12 | 2,930 | 2,930 | 2,860 | 2,900 | 9,400 |
| 1997/08/11 | 3,000 | 3,000 | 2,900 | 2,900 | 1,100 |
| 1997/08/08 | 3,130 | 3,130 | 3,010 | 3,020 | 4,700 |
| 1997/08/07 | 3,260 | 3,260 | 3,210 | 3,210 | 2,800 |
| 1997/08/06 | 3,400 | 3,400 | 3,200 | 3,260 | 1,800 |
| 1997/08/05 | 3,500 | 3,500 | 3,400 | 3,400 | 1,900 |
| 1997/08/04 | 3,550 | 3,550 | 3,500 | 3,500 | 4,900 |
| 1997/08/01 | 3,750 | 3,750 | 3,600 | 3,600 | 17,200 |
| 1997/07/31 | 3,910 | 3,910 | 3,740 | 3,750 | 15,200 |
| 1997/07/30 | 3,900 | 3,900 | 3,900 | 3,900 | 1,300 |
| 1997/07/29 | 3,800 | 3,810 | 3,800 | 3,800 | 6,300 |
| 1997/07/28 | 4,000 | 4,000 | 3,800 | 3,900 | 9,600 |
| 1997/07/25 | 3,740 | 4,040 | 3,740 | 4,000 | 18,900 |
| 1997/07/24 | 3,800 | 3,850 | 3,760 | 3,760 | 22,300 |
| 1997/07/23 | 4,500 | 4,500 | 4,100 | 4,100 | 8,300 |
| 1997/07/22 | 4,650 | 4,650 | 4,600 | 4,600 | 9,300 |
| 1997/07/18 | 4,680 | 4,680 | 4,600 | 4,600 | 2,700 |
| 1997/07/17 | 4,820 | 4,820 | 4,700 | 4,700 | 1,900 |
| 1997/07/16 | 4,940 | 4,940 | 4,850 | 4,850 | 8,700 |
| 1997/07/15 | 4,990 | 4,990 | 4,920 | 4,920 | 1,300 |
| 1997/07/14 | 5,100 | 5,100 | 5,010 | 5,010 | 8,500 |
| 1997/07/11 | 5,080 | 5,080 | 5,000 | 5,030 | 3,100 |
| 1997/07/10 | 4,990 | 5,100 | 4,950 | 5,100 | 2,100 |
| 1997/07/09 | 4,900 | 4,950 | 4,900 | 4,950 | 400 |
| 1997/07/08 | 4,900 | 4,900 | 4,810 | 4,900 | 4,000 |
| 1997/07/07 | 5,060 | 5,060 | 4,900 | 4,900 | 14,100 |
| 1997/07/04 | 5,060 | 5,060 | 5,060 | 5,060 | 6,100 |
| 1997/07/03 | 5,060 | 5,160 | 4,850 | 5,050 | 7,400 |
| 1997/07/02 | 4,860 | 5,030 | 4,810 | 5,030 | 15,700 |
| 1997/07/01 | 5,000 | 5,100 | 4,820 | 4,820 | 13,000 |
| 1997/06/30 | 5,200 | 5,200 | 5,100 | 5,100 | 5,500 |
| 1997/06/27 | 5,260 | 5,260 | 5,150 | 5,250 | 4,800 |
| 1997/06/26 | 5,300 | 5,350 | 5,260 | 5,300 | 2,300 |
| 1997/06/25 | 5,300 | 5,400 | 5,200 | 5,400 | 11,600 |
| 1997/06/24 | 5,500 | 5,510 | 5,490 | 5,490 | 3,900 |
| 1997/06/23 | 5,500 | 5,640 | 5,490 | 5,510 | 6,400 |
| 1997/06/20 | 5,600 | 5,600 | 5,500 | 5,500 | 7,000 |
| 1997/06/19 | 5,470 | 5,700 | 5,470 | 5,530 | 8,300 |
| 1997/06/18 | 5,290 | 5,460 | 5,290 | 5,460 | 5,800 |
| 1997/06/17 | 5,310 | 5,350 | 5,250 | 5,280 | 4,500 |
| 1997/06/16 | 5,490 | 5,490 | 5,300 | 5,400 | 5,000 |
| 1997/06/13 | 5,690 | 5,700 | 5,500 | 5,500 | 6,200 |
| 1997/06/12 | 5,750 | 5,750 | 5,700 | 5,700 | 1,500 |
| 1997/06/11 | 5,800 | 5,800 | 5,800 | 5,800 | 1,900 |
| 1997/06/10 | 5,950 | 5,950 | 5,800 | 5,800 | 1,200 |
| 1997/06/09 | 5,950 | 5,950 | 5,950 | 5,950 | 200 |
| 1997/06/06 | 5,950 | 5,950 | 5,950 | 5,950 | 1,100 |
| 1997/06/05 | 5,990 | 6,000 | 5,800 | 5,950 | 4,600 |
| 1997/06/04 | 6,200 | 6,250 | 6,000 | 6,000 | 28,100 |
| 1997/06/03 | 6,100 | 6,150 | 6,090 | 6,100 | 11,500 |
| 1997/06/02 | 6,100 | 6,100 | 6,050 | 6,050 | 2,600 |
| 1997/05/30 | 6,100 | 6,100 | 6,040 | 6,050 | 9,200 |
| 1997/05/29 | 6,100 | 6,110 | 6,090 | 6,100 | 6,600 |
| 1997/05/28 | 6,100 | 6,100 | 6,090 | 6,090 | 9,600 |
| 1997/05/27 | 6,100 | 6,100 | 6,080 | 6,100 | 5,400 |
| 1997/05/26 | 6,400 | 6,400 | 6,400 | 6,400 | 2,000 |
| 1997/05/23 | 6,280 | 6,400 | 6,280 | 6,400 | 1,900 |
| 1997/05/22 | 6,300 | 6,300 | 6,300 | 6,300 | 2,100 |
| 1997/05/21 | 6,300 | 6,300 | 6,300 | 6,300 | 3,100 |
| 1997/05/20 | 6,300 | 6,300 | 6,300 | 6,300 | 2,600 |
| 1997/05/19 | 6,250 | 6,300 | 6,250 | 6,300 | 2,700 |
| 1997/05/16 | 6,300 | 6,300 | 6,300 | 6,300 | 7,500 |
| 1997/05/15 | 6,290 | 6,350 | 6,100 | 6,100 | 4,900 |
| 1997/05/14 | 6,300 | 6,300 | 6,150 | 6,300 | 6,200 |
| 1997/05/13 | 6,250 | 6,300 | 6,250 | 6,300 | 2,600 |
| 1997/05/09 | 6,300 | 6,300 | 6,290 | 6,300 | 3,100 |
| 1997/05/08 | 6,290 | 6,300 | 6,150 | 6,200 | 5,300 |
| 1997/05/07 | 6,250 | 6,440 | 6,250 | 6,370 | 17,900 |
| 1997/05/06 | 6,200 | 6,200 | 6,100 | 6,200 | 6,700 |
| 1997/05/02 | 6,100 | 6,250 | 6,100 | 6,250 | 2,000 |
| 1997/05/01 | 6,300 | 6,300 | 6,280 | 6,300 | 3,200 |
| 1997/04/30 | 6,250 | 6,350 | 6,250 | 6,300 | 15,000 |
| 1997/04/28 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1997/04/25 | 6,350 | 6,400 | 6,300 | 6,350 | 11,800 |
| 1997/04/24 | 6,400 | 6,410 | 6,300 | 6,300 | 8,200 |
| 1997/04/23 | 6,300 | 6,360 | 6,300 | 6,360 | 1,100 |
| 1997/04/22 | 6,100 | 6,200 | 6,100 | 6,200 | 1,300 |
| 1997/04/21 | 6,200 | 6,500 | 6,200 | 6,300 | 5,300 |
| 1997/04/18 | 5,750 | 6,100 | 5,740 | 6,100 | 23,800 |
| 1997/04/17 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1997/04/16 | 5,880 | 5,880 | 5,850 | 5,850 | 1,200 |
| 1997/04/15 | 5,940 | 5,940 | 5,800 | 5,900 | 7,000 |
| 1997/04/14 | 5,990 | 5,990 | 5,990 | 5,990 | 1,000 |
| 1997/04/11 | 6,000 | 6,000 | 5,910 | 6,000 | 1,500 |
| 1997/04/10 | 5,900 | 5,990 | 5,900 | 5,990 | 5,800 |
| 1997/04/09 | 5,900 | 5,910 | 5,900 | 5,900 | 4,000 |
| 1997/04/08 | 5,910 | 5,920 | 5,900 | 5,910 | 11,200 |
| 1997/04/07 | 5,840 | 5,910 | 5,840 | 5,910 | 12,100 |
| 1997/04/04 | 5,800 | 5,800 | 5,800 | 5,800 | 1,300 |
| 1997/04/03 | 5,800 | 5,850 | 5,800 | 5,850 | 2,200 |
| 1997/04/02 | 5,900 | 5,900 | 5,800 | 5,800 | 300 |
| 1997/04/01 | 5,750 | 6,010 | 5,750 | 5,900 | 3,700 |
| 1997/03/27 | 5,910 | 5,910 | 5,900 | 5,900 | 6,000 |
| 1997/03/26 | 5,910 | 6,000 | 5,700 | 5,900 | 21,000 |
| 1997/03/25 | 6,210 | 6,210 | 6,180 | 6,180 | 24,000 |
| 1997/03/24 | 6,250 | 6,250 | 6,200 | 6,200 | 7,000 |
| 1997/03/21 | 6,120 | 6,150 | 6,100 | 6,100 | 3,000 |
| 1997/03/19 | 5,950 | 5,950 | 5,920 | 5,920 | 2,000 |
| 1997/03/14 | 5,750 | 5,750 | 5,700 | 5,700 | 2,000 |
| 1997/03/11 | 5,900 | 5,900 | 5,800 | 5,800 | 5,000 |
| 1997/03/10 | 5,810 | 5,850 | 5,810 | 5,850 | 3,000 |
| 1997/03/07 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 |
| 1997/03/06 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1997/03/05 | 6,350 | 6,350 | 5,800 | 5,800 | 8,000 |
| 1997/02/28 | 6,710 | 6,710 | 6,710 | 6,710 | 1,000 |
| 1997/02/18 | 7,000 | 7,100 | 7,000 | 7,100 | 3,000 |
| 1997/02/17 | 7,400 | 7,400 | 6,600 | 6,600 | 4,000 |
| 1997/02/14 | 7,260 | 7,500 | 7,260 | 7,500 | 3,000 |
| 1997/02/13 | 7,260 | 7,490 | 7,260 | 7,490 | 2,000 |
| 1997/02/12 | 6,860 | 7,190 | 6,860 | 7,190 | 7,000 |
| 1997/02/07 | 6,860 | 6,860 | 6,860 | 6,860 | 3,000 |
| 1997/02/06 | 6,860 | 6,860 | 6,860 | 6,860 | 4,000 |
| 1997/02/05 | 6,820 | 6,900 | 6,810 | 6,900 | 12,000 |
| 1997/02/04 | 6,720 | 6,820 | 6,720 | 6,820 | 2,000 |
| 1997/02/03 | 6,250 | 6,600 | 6,250 | 6,600 | 2,000 |
| 1997/01/31 | 6,050 | 6,250 | 6,050 | 6,250 | 4,000 |
| 1997/01/30 | 5,950 | 6,010 | 5,950 | 6,010 | 2,000 |
| 1997/01/29 | 5,910 | 5,920 | 5,910 | 5,920 | 2,000 |
| 1997/01/28 | 6,100 | 6,100 | 5,910 | 5,910 | 3,000 |
| 1997/01/27 | 6,100 | 6,100 | 6,100 | 6,100 | 9,000 |
| 1997/01/24 | 6,600 | 6,600 | 6,100 | 6,100 | 8,000 |
| 1997/01/23 | 6,900 | 6,900 | 6,700 | 6,700 | 3,000 |
| 1997/01/22 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1997/01/21 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1997/01/20 | 7,000 | 7,000 | 6,900 | 6,900 | 2,000 |
| 1997/01/17 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1997/01/14 | 7,020 | 7,020 | 7,010 | 7,010 | 4,000 |
| 1997/01/13 | 7,200 | 7,200 | 7,010 | 7,010 | 6,000 |
| 1997/01/10 | 7,440 | 7,440 | 7,200 | 7,200 | 12,000 |
| 1997/01/09 | 7,450 | 7,500 | 7,430 | 7,430 | 13,000 |
| 1997/01/08 | 7,450 | 7,450 | 7,450 | 7,450 | 3,000 |
| 1997/01/07 | 7,450 | 7,460 | 7,440 | 7,440 | 5,000 |
| 1997/01/06 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 |