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 |
---|---|---|---|---|---|
2013/12/30 | 573 | 578 | 560 | 573 | 2,900 |
2013/12/27 | 555 | 583 | 550 | 574 | 13,900 |
2013/12/26 | 546 | 557 | 546 | 557 | 2,200 |
2013/12/25 | 543 | 552 | 542 | 549 | 25,300 |
2013/12/24 | 553 | 556 | 553 | 556 | 3,500 |
2013/12/20 | 554 | 560 | 554 | 555 | 2,700 |
2013/12/19 | 557 | 560 | 552 | 554 | 5,300 |
2013/12/18 | 559 | 560 | 555 | 557 | 2,100 |
2013/12/17 | 561 | 561 | 560 | 561 | 1,300 |
2013/12/16 | 561 | 562 | 561 | 561 | 1,100 |
2013/12/13 | 560 | 562 | 560 | 560 | 500 |
2013/12/12 | 567 | 567 | 551 | 562 | 5,700 |
2013/12/11 | 562 | 568 | 562 | 567 | 2,600 |
2013/12/10 | 564 | 569 | 561 | 568 | 2,200 |
2013/12/09 | 566 | 567 | 562 | 563 | 1,800 |
2013/12/06 | 566 | 567 | 565 | 565 | 1,200 |
2013/12/05 | 566 | 568 | 566 | 568 | 1,000 |
2013/12/04 | 578 | 578 | 562 | 565 | 5,500 |
2013/12/03 | 574 | 574 | 569 | 569 | 300 |
2013/12/02 | 573 | 573 | 563 | 570 | 4,300 |
2013/11/29 | 576 | 578 | 572 | 578 | 800 |
2013/11/28 | 571 | 577 | 571 | 576 | 1,500 |
2013/11/27 | 567 | 573 | 567 | 572 | 7,900 |
2013/11/26 | 582 | 588 | 582 | 585 | 6,300 |
2013/11/25 | 589 | 593 | 588 | 588 | 9,100 |
2013/11/22 | 600 | 603 | 584 | 589 | 12,800 |
2013/11/21 | 581 | 629 | 575 | 628 | 22,700 |
2013/11/20 | 580 | 582 | 577 | 580 | 1,500 |
2013/11/19 | 586 | 589 | 575 | 575 | 5,400 |
2013/11/18 | 579 | 588 | 568 | 588 | 6,500 |
2013/11/15 | 579 | 580 | 577 | 580 | 2,300 |
2013/11/14 | 576 | 579 | 575 | 576 | 2,700 |
2013/11/13 | 575 | 577 | 575 | 577 | 700 |
2013/11/12 | 569 | 576 | 569 | 576 | 2,100 |
2013/11/11 | 572 | 572 | 569 | 569 | 3,800 |
2013/11/08 | 574 | 574 | 570 | 572 | 1,000 |
2013/11/07 | 569 | 583 | 569 | 574 | 5,100 |
2013/11/06 | 573 | 573 | 569 | 569 | 4,900 |
2013/11/05 | 571 | 575 | 570 | 572 | 4,300 |
2013/11/01 | 577 | 581 | 574 | 576 | 2,000 |
2013/10/31 | 578 | 586 | 578 | 586 | 900 |
2013/10/30 | 584 | 584 | 578 | 578 | 1,600 |
2013/10/29 | 583 | 584 | 572 | 583 | 7,600 |
2013/10/28 | 585 | 592 | 581 | 581 | 2,900 |
2013/10/25 | 580 | 583 | 574 | 580 | 1,500 |
2013/10/24 | 578 | 584 | 577 | 579 | 1,100 |
2013/10/23 | 587 | 587 | 579 | 579 | 1,300 |
2013/10/22 | 581 | 586 | 581 | 586 | 200 |
2013/10/21 | 581 | 590 | 581 | 589 | 2,500 |
2013/10/18 | 578 | 582 | 576 | 576 | 7,600 |
2013/10/17 | 576 | 578 | 575 | 578 | 1,100 |
2013/10/16 | 574 | 576 | 574 | 576 | 2,700 |
2013/10/15 | 574 | 574 | 574 | 574 | 700 |
2013/10/11 | 580 | 580 | 571 | 571 | 2,600 |
2013/10/10 | 572 | 575 | 572 | 575 | 600 |
2013/10/09 | 575 | 580 | 575 | 576 | 600 |
2013/10/08 | 573 | 573 | 572 | 572 | 1,000 |
2013/10/07 | 573 | 574 | 573 | 574 | 1,300 |
2013/10/04 | 578 | 580 | 578 | 580 | 1,200 |
2013/10/03 | 578 | 582 | 568 | 582 | 19,200 |
2013/10/02 | 587 | 587 | 578 | 578 | 6,000 |
2013/10/01 | 589 | 592 | 582 | 589 | 16,300 |
2013/09/30 | 596 | 596 | 585 | 589 | 2,500 |
2013/09/27 | 590 | 598 | 588 | 588 | 8,800 |
2013/09/26 | 594 | 594 | 585 | 588 | 800 |
2013/09/25 | 586 | 590 | 586 | 587 | 5,200 |
2013/09/24 | 587 | 587 | 583 | 583 | 600 |
2013/09/20 | 587 | 587 | 583 | 583 | 200 |
2013/09/19 | 587 | 587 | 583 | 583 | 800 |
2013/09/18 | 587 | 590 | 581 | 581 | 4,200 |
2013/09/17 | 584 | 588 | 584 | 588 | 6,300 |
2013/09/13 | 580 | 584 | 579 | 581 | 3,100 |
2013/09/12 | 582 | 584 | 580 | 584 | 2,200 |
2013/09/11 | 582 | 584 | 575 | 584 | 7,700 |
2013/09/10 | 583 | 583 | 572 | 581 | 5,300 |
2013/09/09 | 583 | 583 | 565 | 573 | 8,700 |
2013/09/06 | 583 | 583 | 579 | 582 | 10,800 |
2013/09/05 | 571 | 582 | 571 | 580 | 8,000 |
2013/09/04 | 570 | 570 | 567 | 567 | 600 |
2013/09/03 | 573 | 573 | 573 | 573 | 100 |
2013/09/02 | 576 | 576 | 562 | 572 | 1,300 |
2013/08/30 | 580 | 580 | 574 | 574 | 2,100 |
2013/08/29 | 570 | 570 | 570 | 570 | 500 |
2013/08/28 | 573 | 580 | 566 | 575 | 1,900 |
2013/08/27 | 572 | 580 | 567 | 578 | 5,800 |
2013/08/26 | 570 | 570 | 569 | 570 | 1,000 |
2013/08/23 | 562 | 570 | 560 | 560 | 3,900 |
2013/08/22 | 562 | 562 | 550 | 555 | 1,400 |
2013/08/21 | 564 | 564 | 560 | 560 | 600 |
2013/08/20 | 560 | 565 | 560 | 560 | 400 |
2013/08/19 | 565 | 565 | 561 | 561 | 200 |
2013/08/16 | 559 | 565 | 559 | 559 | 1,300 |
2013/08/15 | 558 | 561 | 558 | 561 | 600 |
2013/08/13 | 562 | 562 | 554 | 554 | 1,000 |
2013/08/12 | 559 | 561 | 559 | 561 | 600 |
2013/08/08 | 555 | 559 | 555 | 559 | 500 |
2013/08/07 | 563 | 563 | 563 | 563 | 100 |
2013/08/05 | 558 | 562 | 558 | 562 | 700 |
2013/08/02 | 561 | 561 | 559 | 559 | 300 |
2013/08/01 | 563 | 563 | 557 | 557 | 1,000 |
2013/07/31 | 561 | 562 | 557 | 562 | 300 |
2013/07/30 | 551 | 568 | 550 | 558 | 12,100 |
2013/07/29 | 560 | 564 | 560 | 564 | 300 |
2013/07/26 | 562 | 562 | 558 | 558 | 700 |
2013/07/25 | 568 | 568 | 563 | 565 | 300 |
2013/07/24 | 565 | 566 | 565 | 566 | 400 |
2013/07/23 | 561 | 564 | 561 | 563 | 700 |
2013/07/22 | 562 | 575 | 555 | 566 | 6,700 |
2013/07/19 | 572 | 572 | 562 | 565 | 1,300 |
2013/07/18 | 564 | 568 | 563 | 568 | 700 |
2013/07/17 | 566 | 566 | 562 | 566 | 800 |
2013/07/16 | 574 | 574 | 566 | 569 | 400 |
2013/07/12 | 566 | 578 | 557 | 578 | 11,500 |
2013/07/11 | 562 | 562 | 562 | 562 | 300 |
2013/07/10 | 572 | 572 | 568 | 568 | 400 |
2013/07/09 | 564 | 585 | 564 | 573 | 6,800 |
2013/07/08 | 567 | 575 | 562 | 562 | 4,000 |
2013/07/05 | 572 | 573 | 572 | 573 | 1,900 |
2013/07/04 | 571 | 571 | 565 | 570 | 1,100 |
2013/07/03 | 565 | 570 | 565 | 565 | 1,200 |
2013/07/02 | 572 | 572 | 563 | 563 | 1,200 |
2013/07/01 | 565 | 570 | 560 | 570 | 1,400 |
2013/06/28 | 558 | 559 | 558 | 559 | 500 |
2013/06/27 | 553 | 558 | 550 | 558 | 6,500 |
2013/06/26 | 562 | 562 | 558 | 558 | 1,500 |
2013/06/25 | 570 | 570 | 560 | 560 | 900 |
2013/06/24 | 578 | 583 | 560 | 561 | 3,400 |
2013/06/21 | 570 | 570 | 563 | 570 | 1,400 |
2013/06/19 | 565 | 565 | 565 | 565 | 1,000 |
2013/06/18 | 568 | 568 | 568 | 568 | 100 |
2013/06/17 | 570 | 573 | 560 | 573 | 1,600 |
2013/06/14 | 571 | 571 | 563 | 563 | 500 |
2013/06/13 | 568 | 568 | 557 | 557 | 600 |
2013/06/12 | 563 | 568 | 562 | 568 | 1,100 |
2013/06/11 | 577 | 577 | 555 | 574 | 10,300 |
2013/06/10 | 558 | 567 | 558 | 567 | 400 |
2013/06/07 | 557 | 559 | 554 | 558 | 5,200 |
2013/06/06 | 560 | 562 | 560 | 560 | 9,300 |
2013/06/05 | 572 | 572 | 570 | 570 | 200 |
2013/06/04 | 579 | 579 | 551 | 570 | 19,000 |
2013/06/03 | 573 | 574 | 573 | 574 | 12,800 |
2013/05/31 | 577 | 587 | 577 | 578 | 1,800 |
2013/05/30 | 586 | 598 | 582 | 597 | 4,000 |
2013/05/29 | 580 | 599 | 578 | 599 | 8,600 |
2013/05/28 | 577 | 582 | 572 | 572 | 4,400 |
2013/05/27 | 578 | 585 | 575 | 575 | 8,300 |
2013/05/24 | 579 | 592 | 579 | 580 | 5,300 |
2013/05/23 | 590 | 590 | 578 | 578 | 17,500 |
2013/05/22 | 585 | 593 | 585 | 590 | 10,300 |
2013/05/21 | 579 | 585 | 579 | 585 | 12,100 |
2013/05/20 | 579 | 593 | 578 | 578 | 5,100 |
2013/05/17 | 575 | 581 | 575 | 578 | 1,000 |
2013/05/16 | 580 | 585 | 572 | 574 | 4,000 |
2013/05/15 | 582 | 598 | 579 | 589 | 17,200 |
2013/05/14 | 585 | 592 | 583 | 583 | 1,000 |
2013/05/13 | 595 | 595 | 590 | 591 | 2,700 |
2013/05/10 | 581 | 585 | 580 | 580 | 600 |
2013/05/09 | 585 | 585 | 579 | 579 | 9,000 |
2013/05/08 | 592 | 592 | 583 | 583 | 8,000 |
2013/05/07 | 594 | 598 | 591 | 592 | 3,000 |
2013/05/02 | 596 | 596 | 590 | 595 | 700 |
2013/05/01 | 585 | 600 | 585 | 590 | 3,000 |
2013/04/30 | 597 | 597 | 586 | 586 | 2,200 |
2013/04/26 | 597 | 597 | 591 | 591 | 1,800 |
2013/04/25 | 595 | 597 | 585 | 597 | 2,400 |
2013/04/24 | 604 | 604 | 592 | 595 | 3,700 |
2013/04/23 | 583 | 604 | 583 | 604 | 4,500 |
2013/04/22 | 581 | 600 | 581 | 590 | 12,800 |
2013/04/19 | 571 | 630 | 570 | 578 | 30,900 |
2013/04/18 | 564 | 575 | 561 | 571 | 7,000 |
2013/04/17 | 565 | 565 | 561 | 565 | 2,800 |
2013/04/16 | 562 | 565 | 561 | 565 | 1,900 |
2013/04/15 | 563 | 567 | 563 | 563 | 2,100 |
2013/04/12 | 563 | 565 | 563 | 565 | 1,600 |
2013/04/11 | 565 | 566 | 563 | 566 | 1,600 |
2013/04/10 | 564 | 566 | 560 | 562 | 1,900 |
2013/04/09 | 557 | 566 | 557 | 565 | 6,900 |
2013/04/08 | 553 | 560 | 551 | 557 | 6,900 |
2013/04/05 | 557 | 565 | 556 | 556 | 7,300 |
2013/04/04 | 557 | 558 | 555 | 558 | 1,400 |
2013/04/03 | 554 | 558 | 554 | 558 | 1,100 |
2013/04/02 | 552 | 553 | 546 | 553 | 10,500 |
2013/04/01 | 566 | 568 | 555 | 555 | 13,400 |
2013/03/29 | 565 | 567 | 562 | 566 | 2,400 |
2013/03/28 | 564 | 567 | 563 | 564 | 3,800 |
2013/03/27 | 553 | 564 | 553 | 563 | 10,000 |
2013/03/26 | 554 | 554 | 552 | 554 | 2,900 |
2013/03/25 | 557 | 558 | 554 | 555 | 3,600 |
2013/03/22 | 557 | 557 | 552 | 557 | 1,500 |
2013/03/21 | 556 | 556 | 549 | 556 | 1,500 |
2013/03/19 | 553 | 558 | 551 | 558 | 4,500 |
2013/03/18 | 552 | 556 | 547 | 556 | 3,500 |
2013/03/15 | 551 | 555 | 551 | 551 | 1,800 |
2013/03/14 | 554 | 554 | 551 | 551 | 1,100 |
2013/03/13 | 557 | 557 | 552 | 554 | 3,300 |
2013/03/12 | 553 | 557 | 550 | 557 | 4,300 |
2013/03/11 | 554 | 556 | 551 | 552 | 3,800 |
2013/03/08 | 548 | 553 | 545 | 553 | 5,700 |
2013/03/07 | 543 | 549 | 541 | 549 | 3,500 |
2013/03/06 | 545 | 547 | 545 | 547 | 800 |
2013/03/05 | 545 | 550 | 545 | 545 | 3,200 |
2013/03/04 | 544 | 547 | 544 | 547 | 3,300 |
2013/03/01 | 537 | 545 | 537 | 544 | 1,000 |
2013/02/28 | 541 | 541 | 535 | 540 | 5,000 |
2013/02/27 | 539 | 540 | 538 | 538 | 1,700 |
2013/02/26 | 539 | 539 | 539 | 539 | 900 |
2013/02/25 | 540 | 543 | 539 | 540 | 1,300 |
2013/02/22 | 539 | 540 | 539 | 540 | 500 |
2013/02/20 | 541 | 547 | 541 | 547 | 1,000 |
2013/02/19 | 535 | 542 | 535 | 541 | 1,200 |
2013/02/18 | 535 | 535 | 535 | 535 | 1,100 |
2013/02/15 | 543 | 543 | 537 | 537 | 2,000 |
2013/02/14 | 544 | 545 | 544 | 545 | 200 |
2013/02/13 | 544 | 550 | 544 | 546 | 800 |
2013/02/12 | 549 | 549 | 543 | 543 | 3,200 |
2013/02/08 | 551 | 552 | 550 | 550 | 1,200 |
2013/02/07 | 550 | 553 | 550 | 553 | 2,100 |
2013/02/06 | 548 | 553 | 547 | 553 | 11,000 |
2013/02/05 | 548 | 552 | 546 | 550 | 1,000 |
2013/02/04 | 549 | 552 | 544 | 550 | 2,400 |
2013/02/01 | 545 | 549 | 545 | 549 | 1,800 |
2013/01/31 | 541 | 544 | 541 | 542 | 500 |
2013/01/30 | 543 | 544 | 543 | 543 | 500 |
2013/01/29 | 543 | 544 | 541 | 543 | 600 |
2013/01/28 | 543 | 545 | 542 | 544 | 1,400 |
2013/01/25 | 540 | 543 | 535 | 543 | 3,000 |
2013/01/24 | 535 | 540 | 534 | 540 | 5,900 |
2013/01/23 | 536 | 540 | 535 | 537 | 1,800 |
2013/01/22 | 553 | 553 | 534 | 540 | 17,000 |
2013/01/21 | 563 | 566 | 550 | 553 | 8,800 |
2013/01/18 | 532 | 540 | 528 | 540 | 25,800 |
2013/01/17 | 533 | 533 | 531 | 532 | 2,700 |
2013/01/16 | 533 | 533 | 532 | 533 | 1,600 |
2013/01/15 | 532 | 533 | 532 | 533 | 2,300 |
2013/01/11 | 542 | 543 | 530 | 532 | 18,600 |
2013/01/10 | 540 | 542 | 537 | 542 | 1,800 |
2013/01/09 | 538 | 540 | 536 | 539 | 2,700 |
2013/01/08 | 535 | 541 | 535 | 538 | 1,300 |
2013/01/07 | 538 | 538 | 535 | 538 | 2,000 |
2013/01/04 | 545 | 545 | 534 | 538 | 23,500 |