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
2004/12/30 901 901 895 895 200
2004/12/29 902 902 901 901 400
2004/12/28 901 905 900 901 1,600
2004/12/27 900 902 900 900 3,200
2004/12/24 902 903 900 903 4,200
2004/12/22 905 905 900 902 2,000
2004/12/21 901 902 901 901 500
2004/12/20 900 905 900 900 2,600
2004/12/17 915 916 901 901 3,700
2004/12/16 915 916 915 915 1,400
2004/12/15 925 925 918 918 1,500
2004/12/14 918 920 918 920 1,200
2004/12/13 916 928 916 916 2,100
2004/12/10 916 916 916 916 1,000
2004/12/09 918 918 918 918 200
2004/12/08 916 916 916 916 100
2004/12/07 916 921 916 921 1,000
2004/12/06 921 921 915 916 500
2004/12/03 921 921 921 921 100
2004/12/02 920 930 900 915 2,400
2004/12/01 910 920 900 920 1,900
2004/11/30 950 950 940 940 300
2004/11/29 970 970 940 949 3,200
2004/11/26 991 991 970 970 1,300
2004/11/25 1,010 1,010 990 1,000 2,900
2004/11/24 1,040 1,060 1,040 1,060 6,200
2004/11/22 1,060 1,060 1,040 1,040 4,000
2004/11/19 1,070 1,070 1,050 1,050 5,900
2004/11/18 1,070 1,070 1,070 1,070 600
2004/11/17 1,080 1,080 1,070 1,070 900
2004/11/16 1,070 1,080 1,070 1,080 1,000
2004/11/15 1,070 1,080 1,060 1,060 800
2004/11/12 1,040 1,070 1,040 1,070 2,700
2004/11/11 1,070 1,070 1,050 1,050 1,700
2004/11/10 1,060 1,070 1,040 1,070 1,300
2004/11/09 1,050 1,060 1,050 1,050 1,100
2004/11/08 1,050 1,050 1,050 1,050 1,100
2004/11/05 1,060 1,060 1,050 1,050 1,400
2004/11/04 1,080 1,080 1,050 1,060 1,700
2004/11/02 1,080 1,080 1,060 1,060 1,100
2004/11/01 1,060 1,080 1,050 1,060 800
2004/10/29 1,060 1,080 1,060 1,070 1,600
2004/10/28 1,060 1,070 1,050 1,070 500
2004/10/27 1,070 1,070 1,050 1,060 500
2004/10/26 1,070 1,070 1,070 1,070 100
2004/10/25 1,030 1,030 1,030 1,030 1,300
2004/10/22 1,060 1,070 1,050 1,070 600
2004/10/21 1,050 1,050 1,050 1,050 200
2004/10/20 1,050 1,050 1,040 1,050 700
2004/10/19 1,040 1,040 1,040 1,040 1,000
2004/10/18 1,060 1,060 1,060 1,060 400
2004/10/15 1,070 1,070 1,050 1,070 1,500
2004/10/14 1,070 1,070 1,060 1,070 800
2004/10/13 1,070 1,070 1,070 1,070 200
2004/10/12 1,070 1,080 1,070 1,080 700
2004/10/08 1,070 1,080 1,070 1,080 500
2004/10/07 1,090 1,090 1,070 1,070 1,000
2004/10/06 1,070 1,090 1,070 1,090 900
2004/10/05 1,060 1,080 1,060 1,070 300
2004/10/04 1,060 1,060 1,050 1,060 2,000
2004/10/01 1,050 1,060 1,040 1,060 800
2004/09/30 1,060 1,060 1,040 1,050 900
2004/09/29 1,060 1,060 1,060 1,060 300
2004/09/28 1,060 1,060 1,020 1,020 1,000
2004/09/27 1,060 1,060 1,000 1,020 5,800
2004/09/24 1,060 1,060 1,040 1,040 1,400
2004/09/22 1,070 1,070 1,020 1,060 7,200
2004/09/21 1,060 1,060 1,050 1,060 1,100
2004/09/17 1,040 1,040 1,030 1,030 500
2004/09/16 1,020 1,020 1,020 1,020 500
2004/09/15 1,030 1,030 1,010 1,020 1,200
2004/09/14 1,040 1,040 1,030 1,030 2,700
2004/09/13 1,030 1,030 1,030 1,030 1,200
2004/09/10 1,020 1,040 1,020 1,040 600
2004/09/09 1,020 1,030 1,020 1,030 200
2004/09/08 1,010 1,020 1,010 1,020 200
2004/09/06 1,030 1,030 1,000 1,000 700
2004/09/03 1,010 1,030 1,010 1,030 400
2004/09/02 1,000 1,010 995 1,010 600
2004/09/01 995 995 995 995 100
2004/08/31 988 999 988 988 400
2004/08/30 985 1,020 981 990 4,000
2004/08/27 1,000 1,000 971 980 1,300
2004/08/26 1,000 1,000 1,000 1,000 2,000
2004/08/25 960 1,000 960 1,000 1,100
2004/08/23 1,000 1,040 1,000 1,040 200
2004/08/18 1,030 1,030 1,020 1,020 500
2004/08/17 1,030 1,030 1,030 1,030 100
2004/08/16 1,000 1,000 1,000 1,000 400
2004/08/13 1,000 1,000 1,000 1,000 100
2004/08/12 1,020 1,020 1,020 1,020 200
2004/08/11 980 1,020 980 1,020 3,300
2004/08/10 1,020 1,020 1,020 1,020 200
2004/08/09 1,000 1,020 981 1,020 2,000
2004/08/06 1,000 1,010 1,000 1,000 3,500
2004/08/05 1,010 1,020 1,000 1,000 1,500
2004/08/03 1,020 1,020 1,020 1,020 900
2004/08/02 1,020 1,020 1,020 1,020 300
2004/07/30 1,030 1,030 1,020 1,020 400
2004/07/29 1,000 1,030 1,000 1,030 3,400
2004/07/28 1,050 1,060 1,000 1,060 1,700
2004/07/27 1,040 1,060 1,040 1,060 2,700
2004/07/26 1,100 1,100 1,010 1,050 3,600
2004/07/23 1,020 1,200 1,020 1,100 7,600
2004/07/22 1,020 1,020 1,020 1,020 1,200
2004/07/21 1,020 1,040 1,020 1,020 700
2004/07/20 1,020 1,020 1,020 1,020 600
2004/07/16 1,020 1,040 1,020 1,020 1,800
2004/07/15 1,020 1,020 1,020 1,020 300
2004/07/14 1,140 1,140 980 1,020 14,000
2004/07/13 1,000 1,020 1,000 1,020 4,200
2004/07/12 1,020 1,020 1,020 1,020 300
2004/07/09 1,000 1,020 1,000 1,020 700
2004/07/08 1,010 1,010 1,010 1,010 300
2004/07/07 1,000 1,020 1,000 1,000 3,600
2004/07/06 1,000 1,020 1,000 1,020 500
2004/07/05 1,010 1,020 1,000 1,000 4,000
2004/07/02 1,010 1,010 1,000 1,000 200
2004/07/01 1,010 1,010 1,000 1,000 11,300
2004/06/30 1,020 1,020 1,010 1,020 400
2004/06/29 1,010 1,020 1,010 1,020 1,300
2004/06/28 1,020 1,020 1,020 1,020 200
2004/06/25 1,030 1,030 1,030 1,030 200
2004/06/24 1,010 1,010 1,010 1,010 300
2004/06/23 1,000 1,000 1,000 1,000 3,000
2004/06/22 1,020 1,020 1,000 1,020 1,100
2004/06/18 1,040 1,040 1,040 1,040 100
2004/06/17 1,030 1,040 1,030 1,030 8,700
2004/06/16 1,050 1,050 1,040 1,040 2,300
2004/06/15 1,050 1,060 1,050 1,050 700
2004/06/14 1,050 1,050 1,050 1,050 700
2004/06/11 1,060 1,060 1,050 1,050 2,100
2004/06/10 1,010 1,050 1,010 1,050 2,200
2004/06/09 1,010 1,010 1,010 1,010 400
2004/06/08 1,040 1,040 1,040 1,040 100
2004/06/04 1,000 1,030 1,000 1,030 1,400
2004/06/03 1,050 1,050 1,030 1,030 200
2004/06/02 1,020 1,100 1,020 1,080 8,800
2004/06/01 1,070 1,070 1,070 1,070 100
2004/05/31 1,020 1,080 1,000 1,080 2,800
2004/05/28 1,000 1,020 1,000 1,020 4,700
2004/05/27 1,000 1,000 980 980 4,200
2004/05/26 1,000 1,010 1,000 1,000 1,400
2004/05/25 1,020 1,020 1,020 1,020 1,400
2004/05/24 1,000 1,020 1,000 1,020 900
2004/05/21 1,010 1,010 960 1,000 2,000
2004/05/20 1,000 1,000 1,000 1,000 400
2004/05/19 1,000 1,040 1,000 1,040 6,800
2004/05/18 980 982 980 982 700
2004/05/17 1,000 1,000 980 980 3,900
2004/05/14 970 1,010 970 1,010 2,200
2004/05/13 1,020 1,020 1,010 1,010 4,300
2004/05/12 1,000 1,030 1,000 1,030 1,000
2004/05/11 1,000 1,010 1,000 1,000 4,200
2004/05/10 1,020 1,020 1,000 1,010 2,300
2004/05/07 1,080 1,080 1,030 1,030 1,400
2004/05/06 1,070 1,100 1,070 1,100 5,200
2004/04/30 1,060 1,060 1,010 1,010 500
2004/04/28 982 1,080 980 1,080 3,900
2004/04/27 1,010 1,050 1,000 1,000 4,400
2004/04/26 982 1,010 982 1,010 2,400
2004/04/23 983 983 982 982 600
2004/04/22 1,050 1,050 961 975 3,400
2004/04/21 950 1,050 946 1,050 4,500
2004/04/20 949 950 947 947 700
2004/04/19 950 950 946 947 1,400
2004/04/16 915 945 915 945 2,200
2004/04/15 914 915 912 912 600
2004/04/14 908 915 900 911 4,600
2004/04/13 895 900 895 900 3,100
2004/04/12 891 895 890 895 1,200
2004/04/09 890 890 885 885 6,800
2004/04/08 891 891 890 891 20,700
2004/04/07 890 890 890 890 1,600
2004/04/06 890 891 890 890 3,200
2004/04/05 900 900 900 900 9,600
2004/04/02 901 902 901 901 900
2004/04/01 917 917 903 909 700
2004/03/30 934 934 934 934 100
2004/03/29 930 935 930 935 200
2004/03/26 930 940 930 940 2,400
2004/03/25 930 934 930 930 1,100
2004/03/24 885 919 885 919 3,500
2004/03/23 885 885 885 885 100
2004/03/22 888 888 888 888 1,000
2004/03/19 870 888 870 888 1,800
2004/03/18 880 880 870 870 800
2004/03/17 895 895 870 870 2,900
2004/03/16 895 895 895 895 300
2004/03/15 895 895 895 895 700
2004/03/12 900 900 895 895 400
2004/03/11 905 905 900 900 1,800
2004/03/10 899 900 899 900 4,900
2004/03/09 885 900 885 900 6,900
2004/03/08 860 860 860 860 500
2004/03/05 841 850 841 850 2,000
2004/03/04 842 842 840 840 1,400
2004/03/03 825 825 825 825 8,300
2004/03/02 850 850 825 825 1,600
2004/03/01 806 810 800 805 1,200
2004/02/26 800 811 800 800 900
2004/02/25 809 809 800 800 300
2004/02/24 785 810 785 810 3,000
2004/02/23 785 785 781 783 700
2004/02/20 780 785 779 785 2,100
2004/02/19 779 780 779 780 1,300
2004/02/18 775 775 775 775 200
2004/02/16 779 779 779 779 100
2004/02/13 780 780 780 780 300
2004/02/12 780 780 778 780 2,100
2004/02/10 765 765 765 765 1,000
2004/02/09 780 780 770 780 3,400
2004/02/06 780 780 780 780 1,400
2004/02/05 781 781 780 780 1,000
2004/02/02 780 780 780 780 100
2004/01/30 774 780 743 780 5,500
2004/01/28 775 775 770 775 1,600
2004/01/26 769 770 769 770 700
2004/01/23 770 770 765 770 1,100
2004/01/22 775 775 770 770 500
2004/01/21 770 770 770 770 300
2004/01/20 770 770 750 770 1,700
2004/01/19 770 770 770 770 200
2004/01/16 770 770 770 770 100
2004/01/14 770 770 770 770 100
2004/01/13 760 770 760 770 5,500
2004/01/09 740 760 740 760 500
2004/01/08 730 740 730 740 500
2004/01/06 741 745 740 745 400
2004/01/05 734 740 715 740 1,800

このページの先頭へ