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 |
---|---|---|---|---|---|
2014/12/30 | 552 | 553 | 551 | 552 | 4,700 |
2014/12/29 | 554 | 554 | 550 | 552 | 1,300 |
2014/12/26 | 552 | 553 | 552 | 553 | 1,300 |
2014/12/25 | 551 | 551 | 548 | 548 | 2,500 |
2014/12/24 | 550 | 550 | 549 | 550 | 4,400 |
2014/12/22 | 548 | 552 | 548 | 552 | 3,100 |
2014/12/19 | 549 | 550 | 547 | 549 | 1,400 |
2014/12/18 | 550 | 550 | 549 | 549 | 500 |
2014/12/17 | 548 | 548 | 545 | 545 | 1,300 |
2014/12/16 | 548 | 548 | 548 | 548 | 800 |
2014/12/15 | 550 | 550 | 549 | 549 | 700 |
2014/12/12 | 548 | 550 | 548 | 548 | 1,000 |
2014/12/11 | 548 | 550 | 548 | 548 | 2,600 |
2014/12/10 | 550 | 550 | 547 | 548 | 3,000 |
2014/12/09 | 553 | 553 | 550 | 550 | 2,000 |
2014/12/08 | 553 | 553 | 553 | 553 | 100 |
2014/12/05 | 553 | 553 | 550 | 550 | 800 |
2014/12/04 | 550 | 552 | 550 | 551 | 1,500 |
2014/12/03 | 550 | 551 | 550 | 551 | 3,600 |
2014/12/02 | 550 | 550 | 549 | 550 | 3,300 |
2014/12/01 | 551 | 552 | 548 | 548 | 2,000 |
2014/11/28 | 551 | 553 | 551 | 551 | 1,600 |
2014/11/27 | 552 | 553 | 551 | 553 | 5,800 |
2014/11/26 | 549 | 557 | 547 | 552 | 10,200 |
2014/11/25 | 559 | 565 | 558 | 565 | 9,600 |
2014/11/21 | 562 | 563 | 558 | 560 | 11,200 |
2014/11/20 | 560 | 563 | 560 | 563 | 3,800 |
2014/11/19 | 560 | 568 | 560 | 568 | 5,500 |
2014/11/18 | 555 | 563 | 555 | 561 | 3,000 |
2014/11/17 | 566 | 566 | 550 | 555 | 16,400 |
2014/11/14 | 566 | 567 | 565 | 566 | 1,400 |
2014/11/13 | 566 | 567 | 565 | 566 | 15,100 |
2014/11/12 | 566 | 568 | 564 | 566 | 1,400 |
2014/11/11 | 565 | 566 | 564 | 566 | 4,800 |
2014/11/10 | 565 | 565 | 564 | 565 | 6,100 |
2014/11/07 | 569 | 569 | 567 | 567 | 400 |
2014/11/06 | 569 | 571 | 567 | 567 | 4,300 |
2014/11/05 | 570 | 571 | 569 | 569 | 2,300 |
2014/11/04 | 569 | 571 | 568 | 569 | 3,200 |
2014/10/31 | 566 | 569 | 564 | 569 | 3,900 |
2014/10/30 | 562 | 566 | 562 | 566 | 4,700 |
2014/10/29 | 565 | 567 | 565 | 567 | 3,000 |
2014/10/28 | 565 | 566 | 565 | 565 | 1,800 |
2014/10/27 | 569 | 569 | 567 | 567 | 1,800 |
2014/10/24 | 568 | 570 | 565 | 566 | 1,100 |
2014/10/23 | 569 | 569 | 569 | 569 | 400 |
2014/10/22 | 565 | 571 | 562 | 571 | 600 |
2014/10/21 | 561 | 564 | 561 | 564 | 2,100 |
2014/10/20 | 560 | 564 | 560 | 561 | 2,000 |
2014/10/17 | 556 | 559 | 555 | 556 | 4,900 |
2014/10/16 | 565 | 566 | 560 | 560 | 4,200 |
2014/10/15 | 566 | 566 | 566 | 566 | 300 |
2014/10/14 | 572 | 572 | 566 | 566 | 3,000 |
2014/10/10 | 574 | 574 | 569 | 569 | 4,200 |
2014/10/09 | 575 | 576 | 574 | 574 | 2,200 |
2014/10/08 | 576 | 577 | 576 | 576 | 900 |
2014/10/07 | 583 | 583 | 578 | 578 | 700 |
2014/10/06 | 583 | 584 | 575 | 575 | 5,500 |
2014/10/03 | 573 | 575 | 573 | 575 | 2,400 |
2014/10/02 | 574 | 577 | 573 | 573 | 5,000 |
2014/10/01 | 577 | 578 | 575 | 575 | 5,200 |
2014/09/30 | 580 | 581 | 573 | 574 | 13,200 |
2014/09/29 | 579 | 585 | 573 | 573 | 17,600 |
2014/09/26 | 578 | 581 | 575 | 581 | 4,700 |
2014/09/25 | 586 | 586 | 578 | 578 | 11,200 |
2014/09/24 | 595 | 600 | 574 | 580 | 66,900 |
2014/09/22 | 571 | 580 | 571 | 580 | 20,000 |
2014/09/19 | 570 | 571 | 570 | 571 | 2,300 |
2014/09/18 | 571 | 571 | 568 | 569 | 8,200 |
2014/09/17 | 568 | 570 | 566 | 568 | 4,800 |
2014/09/16 | 563 | 567 | 563 | 566 | 3,000 |
2014/09/12 | 568 | 574 | 566 | 567 | 9,500 |
2014/09/11 | 564 | 574 | 564 | 567 | 14,000 |
2014/09/10 | 568 | 573 | 564 | 564 | 6,800 |
2014/09/09 | 566 | 570 | 565 | 565 | 3,000 |
2014/09/08 | 569 | 570 | 559 | 562 | 62,500 |
2014/09/05 | 560 | 561 | 556 | 559 | 8,100 |
2014/09/04 | 560 | 566 | 559 | 561 | 9,200 |
2014/09/03 | 563 | 563 | 559 | 560 | 4,000 |
2014/09/02 | 560 | 562 | 552 | 559 | 15,600 |
2014/09/01 | 564 | 566 | 552 | 553 | 13,400 |
2014/08/29 | 551 | 553 | 550 | 552 | 600 |
2014/08/28 | 552 | 552 | 548 | 551 | 2,800 |
2014/08/27 | 551 | 553 | 550 | 553 | 1,800 |
2014/08/26 | 556 | 556 | 549 | 550 | 5,700 |
2014/08/25 | 551 | 554 | 549 | 549 | 3,900 |
2014/08/22 | 549 | 551 | 549 | 549 | 1,600 |
2014/08/21 | 549 | 549 | 546 | 549 | 6,000 |
2014/08/20 | 549 | 549 | 545 | 548 | 2,200 |
2014/08/19 | 549 | 549 | 529 | 549 | 28,900 |
2014/08/18 | 549 | 550 | 548 | 549 | 1,600 |
2014/08/15 | 550 | 550 | 547 | 550 | 1,700 |
2014/08/14 | 550 | 550 | 547 | 548 | 2,700 |
2014/08/13 | 547 | 550 | 547 | 547 | 1,700 |
2014/08/12 | 546 | 549 | 546 | 547 | 2,900 |
2014/08/11 | 550 | 550 | 546 | 549 | 4,200 |
2014/08/08 | 546 | 548 | 546 | 546 | 1,900 |
2014/08/07 | 550 | 550 | 549 | 550 | 600 |
2014/08/06 | 557 | 557 | 546 | 547 | 7,200 |
2014/08/05 | 553 | 555 | 551 | 552 | 13,200 |
2014/08/04 | 558 | 558 | 552 | 553 | 4,600 |
2014/08/01 | 558 | 558 | 555 | 555 | 900 |
2014/07/31 | 561 | 562 | 559 | 559 | 900 |
2014/07/30 | 564 | 564 | 560 | 561 | 1,800 |
2014/07/29 | 561 | 565 | 560 | 565 | 3,700 |
2014/07/28 | 560 | 565 | 557 | 561 | 17,200 |
2014/07/25 | 557 | 563 | 557 | 560 | 17,600 |
2014/07/24 | 550 | 557 | 544 | 557 | 36,500 |
2014/07/23 | 556 | 556 | 550 | 553 | 3,000 |
2014/07/22 | 556 | 557 | 556 | 556 | 300 |
2014/07/18 | 556 | 556 | 553 | 553 | 1,600 |
2014/07/17 | 557 | 557 | 557 | 557 | 100 |
2014/07/16 | 555 | 555 | 555 | 555 | 200 |
2014/07/14 | 551 | 555 | 551 | 553 | 600 |
2014/07/11 | 556 | 557 | 550 | 555 | 1,700 |
2014/07/10 | 558 | 558 | 557 | 557 | 700 |
2014/07/09 | 556 | 560 | 556 | 557 | 900 |
2014/07/08 | 559 | 560 | 555 | 555 | 2,700 |
2014/07/07 | 558 | 558 | 557 | 557 | 200 |
2014/07/04 | 554 | 557 | 552 | 554 | 1,600 |
2014/07/03 | 555 | 559 | 554 | 556 | 2,400 |
2014/07/02 | 559 | 559 | 557 | 558 | 2,200 |
2014/07/01 | 558 | 559 | 557 | 559 | 1,400 |
2014/06/30 | 554 | 559 | 554 | 557 | 2,800 |
2014/06/27 | 555 | 560 | 555 | 560 | 1,000 |
2014/06/26 | 556 | 556 | 556 | 556 | 200 |
2014/06/25 | 554 | 556 | 554 | 556 | 1,400 |
2014/06/24 | 557 | 558 | 556 | 556 | 800 |
2014/06/23 | 556 | 556 | 554 | 555 | 1,000 |
2014/06/20 | 553 | 556 | 552 | 553 | 4,300 |
2014/06/19 | 555 | 555 | 551 | 554 | 2,300 |
2014/06/18 | 553 | 553 | 550 | 552 | 700 |
2014/06/17 | 551 | 551 | 551 | 551 | 200 |
2014/06/16 | 553 | 553 | 550 | 552 | 600 |
2014/06/13 | 549 | 550 | 548 | 550 | 1,000 |
2014/06/12 | 548 | 548 | 548 | 548 | 300 |
2014/06/11 | 548 | 550 | 548 | 549 | 1,000 |
2014/06/10 | 548 | 550 | 548 | 548 | 1,300 |
2014/06/09 | 549 | 550 | 546 | 548 | 700 |
2014/06/06 | 550 | 550 | 547 | 547 | 1,200 |
2014/06/05 | 549 | 549 | 545 | 548 | 1,800 |
2014/06/04 | 549 | 549 | 548 | 549 | 400 |
2014/06/03 | 551 | 551 | 548 | 550 | 600 |
2014/06/02 | 541 | 549 | 541 | 546 | 2,800 |
2014/05/30 | 540 | 550 | 538 | 548 | 8,700 |
2014/05/29 | 548 | 550 | 545 | 547 | 3,800 |
2014/05/28 | 546 | 549 | 546 | 549 | 400 |
2014/05/27 | 555 | 555 | 543 | 547 | 10,000 |
2014/05/26 | 550 | 553 | 548 | 551 | 2,600 |
2014/05/23 | 552 | 552 | 545 | 551 | 800 |
2014/05/22 | 549 | 550 | 544 | 549 | 1,000 |
2014/05/21 | 545 | 549 | 545 | 545 | 1,400 |
2014/05/20 | 550 | 550 | 545 | 546 | 800 |
2014/05/19 | 555 | 557 | 548 | 548 | 3,600 |
2014/05/16 | 556 | 556 | 556 | 556 | 100 |
2014/05/15 | 556 | 558 | 556 | 556 | 700 |
2014/05/14 | 556 | 558 | 556 | 558 | 1,500 |
2014/05/13 | 557 | 561 | 556 | 556 | 2,700 |
2014/05/12 | 558 | 560 | 557 | 557 | 600 |
2014/05/09 | 555 | 559 | 555 | 559 | 500 |
2014/05/08 | 560 | 560 | 557 | 557 | 500 |
2014/05/07 | 558 | 563 | 558 | 558 | 2,100 |
2014/05/02 | 565 | 565 | 559 | 560 | 3,300 |
2014/05/01 | 561 | 561 | 561 | 561 | 200 |
2014/04/30 | 562 | 562 | 560 | 561 | 2,600 |
2014/04/28 | 566 | 566 | 561 | 561 | 700 |
2014/04/25 | 564 | 564 | 559 | 561 | 500 |
2014/04/24 | 560 | 560 | 560 | 560 | 200 |
2014/04/23 | 560 | 560 | 560 | 560 | 900 |
2014/04/22 | 559 | 560 | 559 | 560 | 900 |
2014/04/21 | 559 | 560 | 559 | 560 | 300 |
2014/04/18 | 560 | 562 | 558 | 558 | 1,500 |
2014/04/15 | 555 | 556 | 555 | 556 | 300 |
2014/04/14 | 555 | 556 | 555 | 556 | 200 |
2014/04/11 | 557 | 560 | 557 | 560 | 300 |
2014/04/10 | 560 | 561 | 553 | 561 | 2,200 |
2014/04/09 | 561 | 561 | 560 | 560 | 1,000 |
2014/04/08 | 564 | 564 | 562 | 562 | 500 |
2014/04/07 | 565 | 565 | 563 | 563 | 300 |
2014/04/04 | 564 | 565 | 563 | 565 | 400 |
2014/04/03 | 562 | 570 | 562 | 566 | 1,700 |
2014/04/02 | 564 | 564 | 563 | 564 | 700 |
2014/04/01 | 564 | 564 | 564 | 564 | 100 |
2014/03/31 | 563 | 563 | 559 | 563 | 3,800 |
2014/03/28 | 556 | 565 | 555 | 565 | 1,900 |
2014/03/27 | 565 | 565 | 557 | 558 | 300 |
2014/03/26 | 557 | 561 | 557 | 561 | 800 |
2014/03/25 | 564 | 564 | 562 | 562 | 500 |
2014/03/24 | 562 | 562 | 555 | 557 | 1,000 |
2014/03/20 | 560 | 560 | 558 | 558 | 400 |
2014/03/18 | 568 | 568 | 564 | 564 | 700 |
2014/03/17 | 561 | 561 | 560 | 560 | 1,200 |
2014/03/14 | 566 | 566 | 559 | 564 | 1,500 |
2014/03/13 | 572 | 572 | 567 | 569 | 2,400 |
2014/03/12 | 568 | 569 | 567 | 569 | 300 |
2014/03/11 | 572 | 572 | 572 | 572 | 600 |
2014/03/10 | 570 | 572 | 565 | 570 | 2,300 |
2014/03/07 | 569 | 572 | 568 | 572 | 700 |
2014/03/06 | 566 | 569 | 566 | 569 | 200 |
2014/03/05 | 566 | 570 | 566 | 570 | 1,000 |
2014/03/04 | 569 | 569 | 569 | 569 | 300 |
2014/03/03 | 572 | 572 | 568 | 571 | 2,400 |
2014/02/28 | 570 | 573 | 570 | 570 | 1,300 |
2014/02/27 | 574 | 574 | 570 | 570 | 3,400 |
2014/02/26 | 569 | 574 | 569 | 574 | 2,900 |
2014/02/25 | 571 | 571 | 571 | 571 | 400 |
2014/02/24 | 570 | 570 | 570 | 570 | 200 |
2014/02/21 | 571 | 571 | 571 | 571 | 100 |
2014/02/20 | 572 | 572 | 571 | 571 | 200 |
2014/02/19 | 566 | 571 | 566 | 571 | 200 |
2014/02/18 | 571 | 572 | 566 | 572 | 400 |
2014/02/17 | 570 | 574 | 563 | 568 | 900 |
2014/02/14 | 577 | 577 | 570 | 570 | 400 |
2014/02/13 | 574 | 574 | 571 | 572 | 600 |
2014/02/12 | 567 | 577 | 567 | 577 | 4,000 |
2014/02/10 | 570 | 571 | 570 | 571 | 200 |
2014/02/07 | 565 | 567 | 563 | 567 | 1,300 |
2014/02/06 | 561 | 565 | 561 | 565 | 700 |
2014/02/05 | 562 | 565 | 560 | 561 | 8,500 |
2014/02/04 | 566 | 575 | 560 | 561 | 8,900 |
2014/02/03 | 578 | 578 | 572 | 572 | 900 |
2014/01/31 | 581 | 582 | 575 | 578 | 1,600 |
2014/01/30 | 580 | 584 | 576 | 581 | 2,700 |
2014/01/29 | 580 | 589 | 580 | 589 | 600 |
2014/01/28 | 575 | 581 | 573 | 581 | 1,100 |
2014/01/27 | 580 | 580 | 572 | 574 | 1,200 |
2014/01/24 | 587 | 589 | 585 | 585 | 1,800 |
2014/01/23 | 587 | 590 | 587 | 589 | 2,500 |
2014/01/22 | 586 | 590 | 586 | 590 | 2,900 |
2014/01/21 | 584 | 586 | 580 | 586 | 3,100 |
2014/01/20 | 592 | 600 | 581 | 584 | 15,100 |
2014/01/17 | 581 | 590 | 581 | 584 | 3,300 |
2014/01/16 | 580 | 585 | 580 | 581 | 1,000 |
2014/01/15 | 584 | 584 | 580 | 580 | 1,900 |
2014/01/14 | 578 | 584 | 577 | 584 | 1,200 |
2014/01/10 | 581 | 590 | 571 | 578 | 8,200 |
2014/01/09 | 580 | 582 | 580 | 580 | 1,300 |
2014/01/08 | 589 | 589 | 575 | 580 | 1,500 |
2014/01/07 | 574 | 600 | 568 | 600 | 17,600 |
2014/01/06 | 572 | 579 | 567 | 572 | 4,600 |