日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 820 820 820 820 100
1998/12/29 800 820 800 820 1,700
1998/12/28 800 800 800 800 2,400
1998/12/25 819 819 801 818 1,400
1998/12/24 785 788 785 785 5,700
1998/12/22 785 785 785 785 300
1998/12/18 765 765 765 765 300
1998/12/17 799 799 760 760 2,800
1998/12/15 770 770 770 770 1,400
1998/12/14 800 800 800 800 300
1998/12/11 800 800 800 800 2,000
1998/12/10 809 809 800 800 700
1998/12/08 800 819 800 819 600
1998/12/07 820 820 800 820 3,100
1998/12/04 810 820 810 820 900
1998/12/03 813 813 810 810 700
1998/12/02 811 811 811 811 400
1998/12/01 801 815 800 800 7,100
1998/11/30 780 863 780 830 16,200
1998/11/27 779 779 760 763 15,000
1998/11/26 798 798 777 780 5,800
1998/11/25 806 806 798 798 1,100
1998/11/24 849 849 825 830 4,900
1998/11/20 840 850 840 850 300
1998/11/19 829 829 790 800 1,600
1998/11/18 830 830 830 830 100
1998/11/17 755 760 750 750 12,400
1998/11/16 752 760 752 760 7,300
1998/11/13 760 760 751 751 1,400
1998/11/12 750 770 750 770 5,900
1998/11/11 770 775 750 750 9,400
1998/11/10 805 805 780 780 5,300
1998/11/09 850 850 812 812 2,900
1998/11/06 872 872 850 850 1,100
1998/11/05 870 875 870 875 3,200
1998/11/04 870 870 851 851 200
1998/11/02 881 881 851 851 600
1998/10/30 880 880 880 880 800
1998/10/29 879 879 879 879 100
1998/10/28 870 880 860 880 1,400
1998/10/27 880 880 880 880 700
1998/10/26 880 880 880 880 200
1998/10/23 880 880 850 850 1,000
1998/10/22 799 801 790 800 9,600
1998/10/21 780 790 780 790 1,700
1998/10/20 799 799 780 780 2,500
1998/10/19 800 800 800 800 1,400
1998/10/16 800 800 800 800 6,000
1998/10/15 805 820 805 820 600
1998/10/14 800 805 800 800 2,400
1998/10/13 810 810 800 806 6,400
1998/10/12 820 830 820 830 300
1998/10/08 850 850 820 820 300
1998/10/06 820 850 820 850 3,000
1998/10/05 850 850 850 850 1,200
1998/10/02 848 870 848 850 2,800
1998/10/01 850 850 850 850 2,000
1998/09/30 860 860 830 850 1,300
1998/09/29 870 870 860 860 900
1998/09/25 870 870 870 870 400
1998/09/24 870 870 870 870 1,100
1998/09/22 875 875 870 870 1,400
1998/09/21 879 879 879 879 100
1998/09/18 899 899 881 881 400
1998/09/17 900 900 899 899 500
1998/09/16 900 900 900 900 400
1998/09/11 900 900 880 900 1,900
1998/09/10 900 900 900 900 700
1998/09/09 900 900 900 900 300
1998/09/07 890 900 890 900 400
1998/09/04 910 910 900 900 600
1998/09/03 921 921 910 910 2,200
1998/09/02 910 950 910 911 6,400
1998/09/01 850 850 850 850 2,000
1998/08/31 880 880 821 850 2,300
1998/08/28 900 900 880 880 3,500
1998/08/27 915 915 900 900 800
1998/08/26 930 930 915 915 1,900
1998/08/25 920 930 920 930 400
1998/08/24 920 925 920 920 3,000
1998/08/21 920 920 915 915 4,700
1998/08/20 930 930 921 921 4,900
1998/08/19 926 935 925 930 8,000
1998/08/18 940 940 920 925 6,900
1998/08/17 1,000 1,000 930 930 3,700
1998/08/14 1,010 1,010 990 999 7,300
1998/08/13 1,070 1,070 1,010 1,010 5,800
1998/08/12 1,090 1,090 1,080 1,080 4,300
1998/08/11 1,190 1,190 1,100 1,100 5,100
1998/08/10 1,180 1,190 1,150 1,190 5,400
1998/08/07 1,200 1,200 1,180 1,180 5,400
1998/08/06 1,230 1,230 1,200 1,200 13,900
1998/08/05 1,250 1,250 1,230 1,230 2,100
1998/08/04 1,250 1,250 1,250 1,250 4,200
1998/08/03 1,300 1,300 1,260 1,270 1,500
1998/07/31 1,300 1,320 1,300 1,300 2,600
1998/07/30 1,330 1,330 1,320 1,320 1,400
1998/07/29 1,350 1,360 1,350 1,360 1,000
1998/07/28 1,350 1,350 1,350 1,350 1,000
1998/07/27 1,400 1,400 1,400 1,400 100
1998/07/24 1,410 1,420 1,410 1,410 5,700
1998/07/23 1,410 1,440 1,410 1,410 2,200
1998/07/22 1,450 1,450 1,450 1,450 1,000
1998/07/21 1,450 1,450 1,410 1,440 2,700
1998/07/17 1,400 1,450 1,400 1,450 4,700
1998/07/16 1,350 1,370 1,350 1,370 2,300
1998/07/15 1,270 1,300 1,270 1,300 4,100
1998/07/14 1,270 1,270 1,250 1,250 6,700
1998/07/13 1,220 1,250 1,200 1,250 14,700
1998/07/10 1,380 1,380 1,320 1,320 2,200
1998/07/09 1,450 1,460 1,300 1,440 5,800
1998/07/08 1,450 1,470 1,450 1,450 5,200
1998/07/07 1,370 1,480 1,370 1,480 4,300
1998/07/06 1,370 1,380 1,350 1,370 4,200
1998/07/03 1,400 1,400 1,320 1,350 6,900
1998/07/02 1,480 1,480 1,400 1,420 15,900
1998/07/01 1,320 1,420 1,300 1,410 43,000
1998/06/30 1,250 1,300 1,250 1,300 13,700
1998/06/29 1,250 1,260 1,250 1,250 5,900
1998/06/26 1,260 1,260 1,250 1,250 9,100
1998/06/25 1,320 1,320 1,250 1,250 7,000
1998/06/24 1,280 1,280 1,280 1,280 2,100
1998/06/23 1,320 1,320 1,300 1,300 3,200
1998/06/22 1,320 1,320 1,300 1,320 900
1998/06/18 1,340 1,340 1,300 1,320 14,700
1998/06/17 1,350 1,350 1,350 1,350 300
1998/06/16 1,300 1,350 1,300 1,350 1,500
1998/06/11 1,320 1,320 1,320 1,320 100
1998/06/10 1,350 1,350 1,310 1,310 1,100
1998/06/09 1,390 1,390 1,390 1,390 400
1998/06/05 1,350 1,350 1,350 1,350 100
1998/06/04 1,360 1,400 1,360 1,400 200
1998/06/02 1,400 1,400 1,400 1,400 100
1998/06/01 1,470 1,470 1,400 1,400 1,500
1998/05/29 1,490 1,490 1,490 1,490 100
1998/05/27 1,480 1,480 1,400 1,400 900
1998/05/26 1,440 1,550 1,440 1,550 1,600
1998/05/25 1,320 1,390 1,300 1,390 28,300
1998/05/22 1,300 1,310 1,300 1,300 4,600
1998/05/21 1,300 1,300 1,300 1,300 6,500
1998/05/20 1,400 1,400 1,300 1,300 7,300
1998/05/19 1,400 1,400 1,400 1,400 900
1998/05/14 1,400 1,400 1,400 1,400 100
1998/05/13 1,380 1,380 1,380 1,380 300
1998/05/12 1,430 1,430 1,390 1,390 1,100
1998/05/11 1,430 1,430 1,430 1,430 100
1998/05/08 1,430 1,430 1,430 1,430 100
1998/05/07 1,430 1,430 1,430 1,430 400
1998/05/01 1,400 1,400 1,400 1,400 800
1998/04/30 1,410 1,410 1,390 1,390 1,400
1998/04/28 1,500 1,500 1,430 1,430 1,900
1998/04/27 1,550 1,550 1,550 1,550 900
1998/04/24 1,550 1,550 1,500 1,550 900
1998/04/23 1,600 1,650 1,550 1,550 1,600
1998/04/22 1,600 1,650 1,600 1,650 400
1998/04/20 1,710 1,710 1,600 1,600 500
1998/04/17 1,710 1,710 1,710 1,710 100
1998/04/16 1,710 1,710 1,710 1,710 4,400
1998/04/13 1,720 1,720 1,720 1,720 2,900
1998/04/10 1,700 1,720 1,700 1,720 900
1998/04/09 1,700 1,700 1,690 1,700 700
1998/04/07 1,700 1,700 1,700 1,700 2,700
1998/04/06 1,690 1,700 1,690 1,700 500
1998/04/03 1,700 1,700 1,700 1,700 600
1998/04/02 1,750 1,750 1,700 1,700 1,400
1998/04/01 1,750 1,750 1,750 1,750 3,700
1998/03/31 1,750 1,750 1,750 1,750 200
1998/03/26 1,760 1,760 1,750 1,750 200
1998/03/25 1,740 1,760 1,740 1,760 1,400
1998/03/24 1,750 1,750 1,740 1,740 300
1998/03/23 1,830 1,830 1,800 1,800 1,000
1998/03/20 1,900 1,900 1,850 1,850 5,300
1998/03/18 1,980 1,980 1,980 1,980 200
1998/03/17 1,990 2,000 1,990 2,000 400
1998/03/16 2,000 2,050 2,000 2,000 5,600
1998/03/13 2,000 2,000 2,000 2,000 1,200
1998/03/12 2,000 2,000 2,000 2,000 1,100
1998/03/11 2,000 2,000 2,000 2,000 3,200
1998/03/10 2,000 2,010 2,000 2,000 8,800
1998/03/09 2,000 2,000 2,000 2,000 7,900
1998/03/06 2,000 2,000 2,000 2,000 1,800
1998/03/05 2,050 2,050 2,050 2,050 100
1998/03/04 1,940 2,100 1,940 2,100 6,600
1998/03/03 1,880 1,950 1,880 1,950 900
1998/03/02 1,850 1,850 1,850 1,850 600
1998/02/27 1,870 1,870 1,850 1,850 700
1998/02/26 1,830 1,850 1,830 1,850 1,400
1998/02/25 1,830 1,830 1,830 1,830 700
1998/02/24 1,830 1,830 1,830 1,830 400
1998/02/23 1,830 1,830 1,830 1,830 600
1998/02/20 1,900 1,900 1,830 1,830 2,000
1998/02/19 1,900 1,900 1,900 1,900 100
1998/02/18 1,890 1,900 1,890 1,890 1,900
1998/02/17 1,900 1,900 1,900 1,900 400
1998/02/16 2,000 2,000 1,910 1,910 300
1998/02/13 2,040 2,040 1,950 2,000 700
1998/02/12 1,910 2,050 1,910 2,000 1,700
1998/02/10 1,910 1,910 1,880 1,880 1,500
1998/02/09 1,900 1,900 1,750 1,880 4,800
1998/02/06 1,910 1,910 1,900 1,900 4,800
1998/02/05 2,000 2,000 1,960 1,960 1,800
1998/02/04 2,060 2,060 2,000 2,000 500
1998/02/03 2,010 2,070 2,010 2,060 1,600
1998/02/02 2,050 2,090 2,050 2,090 2,200
1998/01/30 2,200 2,200 2,050 2,050 1,500
1998/01/29 2,260 2,320 2,200 2,250 8,700
1998/01/28 2,050 2,250 2,050 2,200 14,500
1998/01/27 1,700 1,990 1,700 1,990 15,100
1998/01/26 1,610 1,730 1,610 1,700 11,700
1998/01/23 1,600 1,610 1,560 1,610 5,100
1998/01/22 1,560 1,620 1,560 1,600 2,700
1998/01/21 1,620 1,620 1,580 1,600 7,100
1998/01/20 1,700 1,700 1,630 1,680 9,000
1998/01/19 1,580 1,730 1,580 1,720 21,800
1998/01/16 1,420 1,530 1,410 1,500 5,700
1998/01/14 1,580 1,580 1,420 1,420 3,900
1998/01/13 1,560 1,600 1,520 1,570 7,700
1998/01/12 1,560 1,570 1,540 1,570 9,500
1998/01/09 1,500 1,610 1,500 1,600 11,100
1998/01/08 1,530 1,610 1,510 1,520 37,400
1998/01/07 1,220 1,410 1,200 1,410 32,300
1998/01/06 1,260 1,270 1,200 1,210 8,000
1998/01/05 1,300 1,300 1,260 1,260 4,100

このページの先頭へ