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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
| 2006/12/28 | 992 | 1,000 | 990 | 1,000 | 1,500 |
| 2006/12/27 | 997 | 997 | 991 | 992 | 600 |
| 2006/12/26 | 1,017 | 1,017 | 996 | 1,000 | 1,600 |
| 2006/12/25 | 1,011 | 1,023 | 1,000 | 1,010 | 2,400 |
| 2006/12/22 | 1,049 | 1,049 | 1,036 | 1,036 | 200 |
| 2006/12/21 | 1,059 | 1,060 | 1,021 | 1,021 | 1,300 |
| 2006/12/20 | 1,057 | 1,083 | 1,057 | 1,063 | 400 |
| 2006/12/19 | 1,070 | 1,083 | 1,058 | 1,058 | 800 |
| 2006/12/18 | 1,051 | 1,051 | 1,050 | 1,050 | 2,200 |
| 2006/12/15 | 1,070 | 1,070 | 1,069 | 1,069 | 200 |
| 2006/12/14 | 1,065 | 1,100 | 1,065 | 1,095 | 1,900 |
| 2006/12/13 | 1,054 | 1,065 | 1,054 | 1,065 | 500 |
| 2006/12/12 | 1,055 | 1,055 | 1,053 | 1,055 | 400 |
| 2006/12/11 | 1,085 | 1,100 | 1,075 | 1,075 | 2,200 |
| 2006/12/08 | 1,091 | 1,091 | 1,085 | 1,085 | 1,100 |
| 2006/12/07 | 1,085 | 1,085 | 1,084 | 1,085 | 1,200 |
| 2006/12/06 | 1,090 | 1,100 | 1,090 | 1,100 | 1,100 |
| 2006/12/05 | 1,080 | 1,100 | 1,080 | 1,100 | 400 |
| 2006/12/04 | 1,111 | 1,111 | 1,077 | 1,109 | 500 |
| 2006/12/01 | 1,115 | 1,115 | 1,079 | 1,080 | 400 |
| 2006/11/30 | 1,113 | 1,115 | 1,080 | 1,089 | 9,500 |
| 2006/11/29 | 1,115 | 1,120 | 1,113 | 1,115 | 2,300 |
| 2006/11/28 | 1,147 | 1,147 | 1,111 | 1,115 | 1,200 |
| 2006/11/27 | 1,150 | 1,152 | 1,150 | 1,150 | 5,200 |
| 2006/11/24 | 1,150 | 1,199 | 1,150 | 1,199 | 5,600 |
| 2006/11/22 | 1,230 | 1,230 | 1,220 | 1,230 | 1,100 |
| 2006/11/21 | 1,230 | 1,230 | 1,216 | 1,216 | 2,500 |
| 2006/11/20 | 1,237 | 1,239 | 1,230 | 1,230 | 1,300 |
| 2006/11/17 | 1,228 | 1,237 | 1,228 | 1,230 | 2,900 |
| 2006/11/16 | 1,205 | 1,230 | 1,205 | 1,230 | 800 |
| 2006/11/15 | 1,198 | 1,205 | 1,198 | 1,205 | 1,700 |
| 2006/11/14 | 1,182 | 1,196 | 1,170 | 1,194 | 1,100 |
| 2006/11/13 | 1,198 | 1,198 | 1,182 | 1,182 | 800 |
| 2006/11/10 | 1,193 | 1,193 | 1,178 | 1,193 | 400 |
| 2006/11/09 | 1,176 | 1,190 | 1,176 | 1,181 | 800 |
| 2006/11/08 | 1,194 | 1,195 | 1,176 | 1,176 | 2,700 |
| 2006/11/07 | 1,190 | 1,192 | 1,190 | 1,192 | 1,200 |
| 2006/11/06 | 1,190 | 1,190 | 1,165 | 1,189 | 700 |
| 2006/11/02 | 1,180 | 1,180 | 1,164 | 1,164 | 700 |
| 2006/11/01 | 1,151 | 1,160 | 1,145 | 1,160 | 2,600 |
| 2006/10/31 | 1,150 | 1,151 | 1,150 | 1,151 | 300 |
| 2006/10/30 | 1,148 | 1,150 | 1,145 | 1,146 | 1,000 |
| 2006/10/27 | 1,150 | 1,150 | 1,142 | 1,148 | 1,100 |
| 2006/10/26 | 1,140 | 1,151 | 1,140 | 1,151 | 800 |
| 2006/10/25 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
| 2006/10/24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,500 |
| 2006/10/23 | 1,122 | 1,128 | 1,122 | 1,124 | 800 |
| 2006/10/20 | 1,120 | 1,122 | 1,120 | 1,122 | 700 |
| 2006/10/19 | 1,121 | 1,129 | 1,121 | 1,129 | 400 |
| 2006/10/18 | 1,111 | 1,119 | 1,111 | 1,119 | 1,300 |
| 2006/10/17 | 1,129 | 1,129 | 1,110 | 1,110 | 2,500 |
| 2006/10/16 | 1,128 | 1,133 | 1,100 | 1,130 | 6,100 |
| 2006/10/13 | 1,150 | 1,150 | 1,109 | 1,125 | 12,500 |
| 2006/10/12 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2006/10/11 | 1,160 | 1,191 | 1,155 | 1,188 | 800 |
| 2006/10/10 | 1,152 | 1,160 | 1,152 | 1,160 | 400 |
| 2006/10/06 | 1,151 | 1,152 | 1,145 | 1,152 | 1,300 |
| 2006/10/05 | 1,146 | 1,151 | 1,140 | 1,145 | 1,300 |
| 2006/10/04 | 1,140 | 1,145 | 1,140 | 1,143 | 400 |
| 2006/10/03 | 1,150 | 1,150 | 1,140 | 1,150 | 34,900 |
| 2006/10/02 | 1,131 | 1,155 | 1,131 | 1,151 | 4,200 |
| 2006/09/29 | 1,130 | 1,133 | 1,130 | 1,130 | 3,500 |
| 2006/09/27 | 1,116 | 1,126 | 1,116 | 1,126 | 500 |
| 2006/09/26 | 1,150 | 1,150 | 1,133 | 1,133 | 300 |
| 2006/09/25 | 1,132 | 1,132 | 1,131 | 1,131 | 200 |
| 2006/09/22 | 1,121 | 1,121 | 1,104 | 1,104 | 700 |
| 2006/09/21 | 1,121 | 1,122 | 1,121 | 1,122 | 400 |
| 2006/09/20 | 1,127 | 1,133 | 1,126 | 1,126 | 500 |
| 2006/09/19 | 1,133 | 1,133 | 1,130 | 1,133 | 2,600 |
| 2006/09/15 | 1,153 | 1,153 | 1,140 | 1,140 | 600 |
| 2006/09/14 | 1,133 | 1,133 | 1,133 | 1,133 | 2,000 |
| 2006/09/13 | 1,139 | 1,139 | 1,139 | 1,139 | 300 |
| 2006/09/12 | 1,145 | 1,145 | 1,139 | 1,139 | 200 |
| 2006/09/11 | 1,146 | 1,146 | 1,140 | 1,140 | 500 |
| 2006/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2006/09/07 | 1,145 | 1,145 | 1,145 | 1,145 | 1,400 |
| 2006/09/06 | 1,155 | 1,155 | 1,155 | 1,155 | 1,100 |
| 2006/09/05 | 1,136 | 1,140 | 1,136 | 1,140 | 600 |
| 2006/09/04 | 1,137 | 1,160 | 1,136 | 1,136 | 1,600 |
| 2006/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2006/08/31 | 1,139 | 1,139 | 1,132 | 1,132 | 1,200 |
| 2006/08/30 | 1,144 | 1,144 | 1,139 | 1,140 | 1,600 |
| 2006/08/29 | 1,144 | 1,144 | 1,143 | 1,143 | 500 |
| 2006/08/28 | 1,140 | 1,155 | 1,136 | 1,140 | 1,400 |
| 2006/08/25 | 1,140 | 1,144 | 1,135 | 1,144 | 1,800 |
| 2006/08/24 | 1,147 | 1,147 | 1,143 | 1,143 | 400 |
| 2006/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,100 |
| 2006/08/22 | 1,120 | 1,129 | 1,120 | 1,129 | 600 |
| 2006/08/21 | 1,143 | 1,143 | 1,115 | 1,120 | 7,300 |
| 2006/08/18 | 1,145 | 1,145 | 1,130 | 1,145 | 1,200 |
| 2006/08/17 | 1,180 | 1,180 | 1,125 | 1,135 | 4,600 |
| 2006/08/16 | 1,155 | 1,175 | 1,155 | 1,169 | 1,600 |
| 2006/08/15 | 1,130 | 1,155 | 1,130 | 1,155 | 800 |
| 2006/08/11 | 1,140 | 1,150 | 1,140 | 1,150 | 200 |
| 2006/08/10 | 1,149 | 1,150 | 1,135 | 1,150 | 600 |
| 2006/08/09 | 1,155 | 1,155 | 1,150 | 1,150 | 300 |
| 2006/08/08 | 1,175 | 1,175 | 1,160 | 1,170 | 400 |
| 2006/08/07 | 1,169 | 1,175 | 1,145 | 1,175 | 2,300 |
| 2006/08/04 | 1,140 | 1,145 | 1,140 | 1,145 | 2,900 |
| 2006/08/03 | 1,148 | 1,180 | 1,140 | 1,140 | 9,200 |
| 2006/08/02 | 1,126 | 1,135 | 1,126 | 1,135 | 2,500 |
| 2006/08/01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,200 |
| 2006/07/31 | 1,169 | 1,169 | 1,129 | 1,160 | 5,800 |
| 2006/07/28 | 1,129 | 1,130 | 1,117 | 1,117 | 1,000 |
| 2006/07/27 | 1,100 | 1,101 | 1,075 | 1,100 | 20,500 |
| 2006/07/26 | 1,100 | 1,140 | 1,100 | 1,100 | 35,800 |
| 2006/07/25 | 1,309 | 1,309 | 1,270 | 1,270 | 2,200 |
| 2006/07/24 | 1,302 | 1,320 | 1,290 | 1,290 | 7,800 |
| 2006/07/21 | 1,327 | 1,327 | 1,300 | 1,327 | 2,500 |
| 2006/07/20 | 1,312 | 1,345 | 1,306 | 1,345 | 500 |
| 2006/07/19 | 1,307 | 1,372 | 1,300 | 1,372 | 4,400 |
| 2006/07/18 | 1,325 | 1,362 | 1,325 | 1,362 | 1,800 |
| 2006/07/14 | 1,363 | 1,363 | 1,350 | 1,350 | 1,100 |
| 2006/07/13 | 1,377 | 1,400 | 1,377 | 1,380 | 1,200 |
| 2006/07/06 | 1,390 | 1,390 | 1,340 | 1,389 | 3,200 |
| 2006/07/05 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2006/06/30 | 1,393 | 1,394 | 1,393 | 1,394 | 200 |
| 2006/06/28 | 1,388 | 1,396 | 1,388 | 1,395 | 4,500 |
| 2006/06/27 | 1,373 | 1,390 | 1,373 | 1,390 | 200 |
| 2006/06/26 | 1,372 | 1,391 | 1,372 | 1,391 | 200 |
| 2006/06/23 | 1,397 | 1,397 | 1,397 | 1,397 | 300 |
| 2006/06/22 | 1,388 | 1,389 | 1,388 | 1,389 | 300 |
| 2006/06/21 | 1,389 | 1,389 | 1,380 | 1,389 | 3,200 |
| 2006/06/19 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2006/06/16 | 1,410 | 1,410 | 1,360 | 1,410 | 1,300 |
| 2006/06/15 | 1,370 | 1,409 | 1,369 | 1,409 | 1,200 |
| 2006/06/14 | 1,350 | 1,369 | 1,350 | 1,369 | 500 |
| 2006/06/13 | 1,375 | 1,375 | 1,375 | 1,375 | 300 |
| 2006/06/12 | 1,318 | 1,375 | 1,318 | 1,375 | 1,500 |
| 2006/06/09 | 1,325 | 1,375 | 1,311 | 1,349 | 1,000 |
| 2006/06/08 | 1,377 | 1,377 | 1,325 | 1,345 | 400 |
| 2006/06/07 | 1,300 | 1,380 | 1,300 | 1,369 | 1,000 |
| 2006/06/05 | 1,384 | 1,387 | 1,384 | 1,387 | 200 |
| 2006/06/02 | 1,365 | 1,390 | 1,351 | 1,387 | 3,400 |
| 2006/06/01 | 1,364 | 1,364 | 1,348 | 1,361 | 500 |
| 2006/05/31 | 1,346 | 1,366 | 1,346 | 1,366 | 300 |
| 2006/05/25 | 1,339 | 1,391 | 1,339 | 1,371 | 300 |
| 2006/05/24 | 1,318 | 1,410 | 1,299 | 1,410 | 2,600 |
| 2006/05/23 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2006/05/22 | 1,378 | 1,413 | 1,378 | 1,413 | 300 |
| 2006/05/19 | 1,413 | 1,418 | 1,400 | 1,418 | 2,100 |
| 2006/05/17 | 1,419 | 1,419 | 1,390 | 1,414 | 12,300 |
| 2006/05/16 | 1,400 | 1,419 | 1,400 | 1,419 | 400 |
| 2006/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/05/11 | 1,400 | 1,416 | 1,400 | 1,416 | 700 |
| 2006/05/10 | 1,398 | 1,416 | 1,398 | 1,416 | 1,100 |
| 2006/05/09 | 1,415 | 1,418 | 1,415 | 1,418 | 2,200 |
| 2006/05/08 | 1,418 | 1,418 | 1,415 | 1,415 | 1,200 |
| 2006/05/02 | 1,420 | 1,420 | 1,413 | 1,417 | 600 |
| 2006/05/01 | 1,413 | 1,418 | 1,413 | 1,418 | 1,400 |
| 2006/04/28 | 1,400 | 1,413 | 1,400 | 1,412 | 3,300 |
| 2006/04/27 | 1,409 | 1,413 | 1,409 | 1,413 | 700 |
| 2006/04/26 | 1,408 | 1,415 | 1,408 | 1,415 | 900 |
| 2006/04/25 | 1,400 | 1,413 | 1,388 | 1,413 | 1,300 |
| 2006/04/24 | 1,410 | 1,418 | 1,400 | 1,418 | 1,800 |
| 2006/04/21 | 1,424 | 1,424 | 1,410 | 1,420 | 1,900 |
| 2006/04/20 | 1,420 | 1,429 | 1,410 | 1,423 | 6,200 |
| 2006/04/19 | 1,418 | 1,425 | 1,411 | 1,425 | 13,200 |
| 2006/04/18 | 1,410 | 1,416 | 1,406 | 1,416 | 1,200 |
| 2006/04/17 | 1,424 | 1,424 | 1,424 | 1,424 | 2,000 |
| 2006/04/14 | 1,429 | 1,429 | 1,415 | 1,415 | 3,500 |
| 2006/04/13 | 1,402 | 1,419 | 1,402 | 1,418 | 1,600 |
| 2006/04/12 | 1,424 | 1,424 | 1,404 | 1,409 | 300 |
| 2006/04/11 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 |
| 2006/04/10 | 1,391 | 1,410 | 1,391 | 1,410 | 3,000 |
| 2006/04/07 | 1,390 | 1,395 | 1,390 | 1,395 | 13,800 |
| 2006/04/06 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2006/04/05 | 1,374 | 1,394 | 1,374 | 1,394 | 200 |
| 2006/04/04 | 1,375 | 1,380 | 1,374 | 1,374 | 800 |
| 2006/04/03 | 1,400 | 1,400 | 1,374 | 1,374 | 6,000 |
| 2006/03/31 | 1,383 | 1,410 | 1,374 | 1,410 | 17,800 |
| 2006/03/30 | 1,370 | 1,374 | 1,370 | 1,374 | 4,000 |
| 2006/03/28 | 1,374 | 1,384 | 1,374 | 1,383 | 1,000 |
| 2006/03/27 | 1,383 | 1,383 | 1,350 | 1,370 | 13,700 |
| 2006/03/24 | 1,387 | 1,387 | 1,350 | 1,376 | 1,500 |
| 2006/03/23 | 1,351 | 1,388 | 1,350 | 1,388 | 500 |
| 2006/03/22 | 1,350 | 1,398 | 1,350 | 1,398 | 1,500 |
| 2006/03/20 | 1,389 | 1,389 | 1,346 | 1,386 | 2,100 |
| 2006/03/17 | 1,390 | 1,390 | 1,350 | 1,389 | 500 |
| 2006/03/16 | 1,358 | 1,390 | 1,343 | 1,343 | 2,300 |
| 2006/03/15 | 1,350 | 1,398 | 1,340 | 1,398 | 2,800 |
| 2006/03/14 | 1,370 | 1,370 | 1,340 | 1,350 | 2,500 |
| 2006/03/13 | 1,370 | 1,370 | 1,310 | 1,310 | 4,000 |
| 2006/03/10 | 1,395 | 1,400 | 1,395 | 1,400 | 200 |
| 2006/03/09 | 1,370 | 1,400 | 1,370 | 1,400 | 200 |
| 2006/03/08 | 1,370 | 1,390 | 1,370 | 1,390 | 500 |
| 2006/03/07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2006/03/03 | 1,350 | 1,390 | 1,310 | 1,390 | 500 |
| 2006/03/02 | 1,400 | 1,400 | 1,353 | 1,400 | 1,200 |
| 2006/03/01 | 1,400 | 1,400 | 1,365 | 1,400 | 500 |
| 2006/02/28 | 1,390 | 1,410 | 1,365 | 1,410 | 900 |
| 2006/02/27 | 1,365 | 1,380 | 1,365 | 1,380 | 200 |
| 2006/02/24 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2006/02/23 | 1,420 | 1,430 | 1,410 | 1,430 | 900 |
| 2006/02/22 | 1,399 | 1,400 | 1,399 | 1,400 | 1,700 |
| 2006/02/21 | 1,300 | 1,400 | 1,300 | 1,400 | 900 |
| 2006/02/20 | 1,321 | 1,322 | 1,280 | 1,300 | 11,000 |
| 2006/02/17 | 1,402 | 1,402 | 1,396 | 1,396 | 500 |
| 2006/02/16 | 1,449 | 1,449 | 1,400 | 1,400 | 1,200 |
| 2006/02/15 | 1,415 | 1,450 | 1,400 | 1,400 | 2,800 |
| 2006/02/14 | 1,449 | 1,449 | 1,380 | 1,435 | 3,200 |
| 2006/02/13 | 1,430 | 1,450 | 1,430 | 1,449 | 1,400 |
| 2006/02/10 | 1,450 | 1,450 | 1,432 | 1,447 | 900 |
| 2006/02/09 | 1,450 | 1,450 | 1,432 | 1,432 | 800 |
| 2006/02/08 | 1,432 | 1,440 | 1,430 | 1,440 | 1,300 |
| 2006/02/07 | 1,451 | 1,489 | 1,432 | 1,432 | 900 |
| 2006/02/06 | 1,450 | 1,470 | 1,450 | 1,450 | 5,600 |
| 2006/02/03 | 1,455 | 1,455 | 1,450 | 1,450 | 400 |
| 2006/02/02 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2006/02/01 | 1,472 | 1,472 | 1,450 | 1,450 | 700 |
| 2006/01/31 | 1,491 | 1,520 | 1,452 | 1,452 | 1,900 |
| 2006/01/30 | 1,500 | 1,510 | 1,437 | 1,450 | 5,300 |
| 2006/01/27 | 1,461 | 1,500 | 1,450 | 1,500 | 7,800 |
| 2006/01/26 | 1,475 | 1,475 | 1,420 | 1,420 | 300 |
| 2006/01/25 | 1,475 | 1,475 | 1,454 | 1,455 | 400 |
| 2006/01/24 | 1,420 | 1,420 | 1,415 | 1,415 | 1,400 |
| 2006/01/23 | 1,480 | 1,480 | 1,416 | 1,416 | 1,500 |
| 2006/01/20 | 1,436 | 1,500 | 1,436 | 1,500 | 2,900 |
| 2006/01/19 | 1,310 | 1,415 | 1,310 | 1,415 | 4,200 |
| 2006/01/18 | 1,485 | 1,490 | 1,400 | 1,450 | 2,600 |
| 2006/01/17 | 1,520 | 1,530 | 1,500 | 1,530 | 2,300 |
| 2006/01/16 | 1,500 | 1,525 | 1,485 | 1,520 | 3,600 |
| 2006/01/13 | 1,474 | 1,480 | 1,474 | 1,480 | 500 |
| 2006/01/12 | 1,473 | 1,475 | 1,457 | 1,457 | 1,100 |
| 2006/01/11 | 1,472 | 1,475 | 1,472 | 1,472 | 300 |
| 2006/01/10 | 1,490 | 1,490 | 1,469 | 1,469 | 1,600 |
| 2006/01/06 | 1,490 | 1,490 | 1,480 | 1,480 | 1,000 |
| 2006/01/05 | 1,452 | 1,498 | 1,452 | 1,457 | 2,700 |
| 2006/01/04 | 1,450 | 1,455 | 1,413 | 1,452 | 2,100 |