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
2007/12/28 650 650 650 650 5,200
2007/12/27 635 640 635 640 1,100
2007/12/26 634 634 634 634 100
2007/12/25 687 687 633 634 4,500
2007/12/21 656 656 637 637 1,900
2007/12/20 640 659 640 659 800
2007/12/19 690 690 650 650 4,400
2007/12/18 692 692 660 660 1,400
2007/12/17 676 696 652 687 3,500
2007/12/14 682 685 680 680 1,000
2007/12/13 682 682 682 682 300
2007/12/12 664 698 664 670 5,600
2007/12/11 668 668 660 667 3,800
2007/12/10 655 669 655 660 1,000
2007/12/07 662 662 652 652 2,000
2007/12/06 678 680 661 662 3,500
2007/12/05 684 684 680 680 500
2007/12/04 690 690 682 684 1,600
2007/12/03 694 694 680 691 4,400
2007/11/30 712 712 693 694 8,400
2007/11/29 706 710 701 705 600
2007/11/28 694 700 693 700 3,400
2007/11/27 719 719 680 690 8,300
2007/11/26 766 780 765 769 6,500
2007/11/22 766 766 761 765 2,100
2007/11/21 763 763 757 758 3,800
2007/11/20 757 760 756 760 600
2007/11/19 788 788 753 755 3,800
2007/11/16 792 800 788 788 1,300
2007/11/15 806 806 806 806 100
2007/11/14 786 786 785 785 1,100
2007/11/13 810 812 786 786 800
2007/11/12 798 810 780 780 1,300
2007/11/09 811 812 808 808 600
2007/11/08 822 822 809 810 1,100
2007/11/07 820 825 816 816 900
2007/11/06 820 820 805 819 600
2007/11/05 795 849 795 810 2,300
2007/11/02 787 788 787 788 500
2007/11/01 787 787 781 781 1,900
2007/10/31 778 780 778 780 700
2007/10/30 775 775 775 775 1,000
2007/10/29 780 787 776 778 3,200
2007/10/26 770 773 770 771 1,300
2007/10/25 769 769 752 760 1,000
2007/10/24 766 766 750 753 1,400
2007/10/23 753 760 750 760 900
2007/10/22 750 752 750 750 900
2007/10/19 755 755 751 755 1,600
2007/10/18 760 760 755 755 400
2007/10/17 767 769 750 750 2,500
2007/10/16 767 767 767 767 200
2007/10/15 766 767 755 765 3,900
2007/10/12 775 776 765 765 1,300
2007/10/11 774 774 766 770 1,000
2007/10/10 776 776 768 768 1,400
2007/10/09 771 780 769 770 5,400
2007/10/05 772 788 768 768 1,600
2007/10/04 776 778 772 777 1,600
2007/10/03 768 777 765 774 1,400
2007/10/02 777 777 766 766 500
2007/10/01 761 761 759 759 1,300
2007/09/28 760 760 759 760 800
2007/09/27 764 764 760 760 600
2007/09/26 750 750 742 746 1,300
2007/09/25 755 755 750 750 300
2007/09/21 750 751 750 750 6,700
2007/09/20 746 750 745 745 3,800
2007/09/19 750 750 744 745 1,700
2007/09/18 749 749 749 749 100
2007/09/14 747 750 743 743 1,700
2007/09/13 750 751 747 747 1,600
2007/09/12 751 751 747 747 300
2007/09/11 750 750 747 747 1,200
2007/09/10 755 755 752 752 400
2007/09/06 751 751 751 751 400
2007/09/05 755 755 750 750 2,300
2007/09/04 756 756 755 755 1,600
2007/08/31 750 751 750 751 900
2007/08/30 748 748 745 745 600
2007/08/29 769 769 745 745 11,200
2007/08/28 769 769 750 769 700
2007/08/27 746 746 745 746 2,100
2007/08/24 751 751 745 748 3,100
2007/08/22 751 751 746 750 1,700
2007/08/21 749 750 749 750 1,300
2007/08/20 748 752 747 747 4,600
2007/08/17 748 748 735 748 11,100
2007/08/16 770 770 748 748 10,600
2007/08/15 791 799 766 766 1,300
2007/08/14 791 791 791 791 200
2007/08/13 810 810 782 790 600
2007/08/10 810 810 781 781 9,300
2007/08/08 820 820 820 820 700
2007/08/07 822 822 821 821 200
2007/08/06 822 822 822 822 800
2007/08/02 831 831 830 830 300
2007/08/01 835 835 831 831 600
2007/07/31 835 835 830 835 600
2007/07/30 812 820 812 820 1,300
2007/07/27 854 854 832 832 200
2007/07/26 840 840 834 834 400
2007/07/25 861 861 850 850 200
2007/07/24 850 850 841 841 400
2007/07/23 851 851 851 851 100
2007/07/19 850 850 850 850 200
2007/07/18 837 845 830 845 3,800
2007/07/17 870 873 826 836 3,900
2007/07/13 874 874 870 870 1,400
2007/07/12 883 883 875 875 1,100
2007/07/11 873 874 873 874 600
2007/07/10 874 874 870 870 1,200
2007/07/09 883 883 875 875 3,400
2007/07/06 885 885 885 885 100
2007/07/05 890 891 883 883 1,000
2007/07/04 897 897 890 890 1,000
2007/07/03 890 900 890 890 1,200
2007/07/02 900 900 890 890 700
2007/06/29 895 895 895 895 100
2007/06/28 900 900 897 897 700
2007/06/27 900 900 900 900 300
2007/06/26 900 900 900 900 300
2007/06/25 898 898 890 895 4,200
2007/06/22 896 899 896 899 500
2007/06/21 895 896 893 896 1,800
2007/06/20 899 899 896 896 2,100
2007/06/19 900 905 900 905 1,900
2007/06/18 900 910 900 900 2,500
2007/06/15 919 919 910 910 500
2007/06/14 900 915 900 915 400
2007/06/13 900 900 896 896 2,100
2007/06/12 900 900 896 900 1,100
2007/06/11 900 900 896 900 1,200
2007/06/08 900 900 900 900 1,300
2007/06/07 900 900 900 900 800
2007/06/06 900 901 893 901 2,500
2007/06/05 905 905 904 904 700
2007/06/04 900 910 900 905 1,800
2007/06/01 897 900 897 900 300
2007/05/31 895 897 893 897 500
2007/05/30 900 900 898 898 400
2007/05/29 901 905 900 900 1,800
2007/05/28 902 903 900 900 2,900
2007/05/25 903 903 899 903 1,200
2007/05/24 903 904 900 904 2,900
2007/05/23 905 905 905 905 600
2007/05/22 908 908 907 908 2,100
2007/05/21 908 908 906 908 500
2007/05/18 908 908 906 908 1,100
2007/05/17 915 915 910 910 1,200
2007/05/16 930 930 930 930 1,400
2007/05/15 930 930 930 930 1,500
2007/05/14 930 930 920 920 300
2007/05/11 930 930 930 930 100
2007/05/10 932 933 930 933 7,900
2007/05/09 932 933 931 933 7,000
2007/05/08 931 933 925 932 4,900
2007/05/07 931 933 930 933 1,900
2007/05/02 930 931 930 931 500
2007/05/01 923 930 922 929 700
2007/04/27 930 930 921 921 200
2007/04/26 934 934 930 930 1,100
2007/04/25 944 944 940 941 700
2007/04/24 945 945 945 945 2,200
2007/04/23 950 950 945 945 800
2007/04/20 950 950 950 950 300
2007/04/19 980 980 930 960 1,300
2007/04/18 990 990 985 985 500
2007/04/17 995 1,000 990 991 2,700
2007/04/16 1,009 1,009 995 995 1,700
2007/04/13 1,005 1,010 1,005 1,010 300
2007/04/12 1,025 1,025 1,003 1,025 1,500
2007/04/11 1,031 1,031 1,025 1,025 2,300
2007/04/10 1,033 1,033 1,032 1,032 300
2007/04/09 1,032 1,032 1,032 1,032 1,300
2007/04/06 1,035 1,035 1,032 1,032 1,200
2007/04/05 1,050 1,050 1,050 1,050 100
2007/04/04 1,031 1,048 1,031 1,048 300
2007/04/03 1,050 1,050 1,031 1,031 300
2007/03/30 1,050 1,060 1,050 1,050 700
2007/03/28 1,035 1,035 1,035 1,035 400
2007/03/27 1,035 1,035 1,035 1,035 2,000
2007/03/26 1,035 1,035 1,035 1,035 400
2007/03/23 1,040 1,040 1,040 1,040 1,000
2007/03/22 1,055 1,055 1,040 1,040 500
2007/03/20 1,045 1,050 1,045 1,050 900
2007/03/19 1,045 1,045 1,045 1,045 100
2007/03/16 1,049 1,049 1,034 1,034 300
2007/03/12 1,032 1,032 1,032 1,032 900
2007/03/09 1,034 1,034 1,032 1,032 400
2007/03/08 1,032 1,032 1,032 1,032 100
2007/03/06 1,031 1,031 1,031 1,031 200
2007/03/05 1,033 1,033 1,031 1,031 700
2007/03/02 1,033 1,033 1,033 1,033 100
2007/03/01 1,040 1,040 1,031 1,031 2,600
2007/02/28 1,034 1,035 1,031 1,031 4,800
2007/02/27 1,033 1,035 1,033 1,035 300
2007/02/26 1,040 1,040 1,040 1,040 2,100
2007/02/23 1,040 1,040 1,035 1,040 3,700
2007/02/22 1,040 1,040 1,040 1,040 1,300
2007/02/21 1,050 1,050 1,038 1,040 1,900
2007/02/20 1,040 1,050 1,040 1,050 800
2007/02/19 1,056 1,056 1,040 1,040 200
2007/02/16 1,046 1,046 1,046 1,046 200
2007/02/14 1,045 1,054 1,045 1,046 500
2007/02/13 1,050 1,060 1,045 1,045 1,400
2007/02/08 1,050 1,050 1,050 1,050 100
2007/02/06 1,058 1,058 1,058 1,058 100
2007/02/05 1,040 1,040 1,040 1,040 100
2007/02/01 1,050 1,050 1,050 1,050 200
2007/01/31 1,048 1,050 1,020 1,020 1,600
2007/01/30 1,047 1,047 1,047 1,047 100
2007/01/29 1,050 1,050 1,045 1,045 1,100
2007/01/26 1,050 1,051 1,050 1,050 600
2007/01/25 1,069 1,070 1,050 1,050 700
2007/01/24 1,046 1,046 1,042 1,046 900
2007/01/23 1,046 1,046 1,046 1,046 100
2007/01/22 1,036 1,044 1,036 1,044 300
2007/01/19 1,034 1,070 1,034 1,070 500
2007/01/18 1,022 1,054 1,021 1,054 500
2007/01/17 1,023 1,039 1,022 1,022 800
2007/01/16 1,025 1,025 1,010 1,015 500
2007/01/15 1,040 1,040 1,000 1,005 2,500
2007/01/12 1,032 1,032 1,032 1,032 200
2007/01/11 1,040 1,040 1,040 1,040 100
2007/01/09 1,077 1,077 1,070 1,070 800
2007/01/05 1,000 1,070 1,000 1,070 1,500
2007/01/04 999 1,000 999 1,000 800

このページの先頭へ