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 |
---|---|---|---|---|---|
2015/12/30 | 525 | 525 | 515 | 517 | 1,100 |
2015/12/29 | 521 | 522 | 519 | 522 | 600 |
2015/12/28 | 512 | 519 | 512 | 516 | 2,800 |
2015/12/25 | 522 | 522 | 518 | 519 | 1,800 |
2015/12/24 | 527 | 527 | 521 | 522 | 3,400 |
2015/12/22 | 524 | 525 | 517 | 517 | 5,000 |
2015/12/21 | 522 | 527 | 520 | 521 | 2,300 |
2015/12/18 | 528 | 530 | 521 | 522 | 3,200 |
2015/12/17 | 527 | 528 | 525 | 528 | 1,500 |
2015/12/16 | 525 | 529 | 523 | 523 | 2,200 |
2015/12/15 | 528 | 530 | 523 | 528 | 3,200 |
2015/12/14 | 528 | 528 | 524 | 525 | 1,500 |
2015/12/11 | 530 | 531 | 525 | 525 | 3,200 |
2015/12/10 | 530 | 530 | 524 | 528 | 1,200 |
2015/12/09 | 528 | 530 | 527 | 530 | 3,600 |
2015/12/08 | 526 | 528 | 523 | 525 | 9,100 |
2015/12/07 | 538 | 538 | 523 | 525 | 17,700 |
2015/12/04 | 540 | 544 | 533 | 533 | 4,300 |
2015/12/03 | 533 | 539 | 531 | 539 | 3,000 |
2015/12/02 | 530 | 539 | 525 | 534 | 13,700 |
2015/12/01 | 541 | 543 | 531 | 531 | 11,200 |
2015/11/30 | 545 | 545 | 536 | 536 | 8,900 |
2015/11/27 | 549 | 550 | 545 | 546 | 6,000 |
2015/11/26 | 545 | 552 | 545 | 547 | 12,300 |
2015/11/25 | 559 | 567 | 558 | 567 | 10,400 |
2015/11/24 | 557 | 564 | 557 | 564 | 9,900 |
2015/11/20 | 556 | 560 | 553 | 555 | 7,000 |
2015/11/19 | 558 | 560 | 556 | 558 | 2,500 |
2015/11/18 | 560 | 561 | 557 | 561 | 2,000 |
2015/11/17 | 563 | 563 | 558 | 558 | 1,400 |
2015/11/16 | 555 | 558 | 555 | 558 | 6,400 |
2015/11/13 | 560 | 560 | 559 | 560 | 2,700 |
2015/11/12 | 562 | 562 | 559 | 562 | 7,400 |
2015/11/11 | 561 | 565 | 561 | 565 | 1,800 |
2015/11/10 | 565 | 565 | 562 | 564 | 3,200 |
2015/11/09 | 562 | 565 | 562 | 565 | 3,500 |
2015/11/06 | 566 | 567 | 563 | 563 | 3,100 |
2015/11/05 | 564 | 566 | 564 | 566 | 5,000 |
2015/11/04 | 563 | 565 | 563 | 565 | 1,600 |
2015/11/02 | 561 | 567 | 561 | 563 | 1,900 |
2015/10/30 | 571 | 571 | 567 | 571 | 2,000 |
2015/10/29 | 570 | 571 | 570 | 571 | 6,800 |
2015/10/28 | 572 | 572 | 570 | 572 | 3,000 |
2015/10/27 | 570 | 570 | 566 | 567 | 2,300 |
2015/10/26 | 565 | 572 | 565 | 572 | 3,700 |
2015/10/23 | 562 | 567 | 561 | 564 | 3,400 |
2015/10/22 | 560 | 562 | 558 | 560 | 4,200 |
2015/10/21 | 557 | 570 | 556 | 556 | 20,000 |
2015/10/20 | 550 | 550 | 547 | 547 | 700 |
2015/10/19 | 550 | 553 | 549 | 549 | 7,500 |
2015/10/16 | 542 | 549 | 542 | 546 | 1,600 |
2015/10/15 | 541 | 542 | 541 | 542 | 11,100 |
2015/10/14 | 543 | 543 | 540 | 541 | 900 |
2015/10/13 | 543 | 543 | 541 | 543 | 1,900 |
2015/10/09 | 542 | 545 | 542 | 543 | 2,300 |
2015/10/08 | 542 | 543 | 542 | 543 | 2,300 |
2015/10/07 | 545 | 547 | 542 | 543 | 4,100 |
2015/10/06 | 549 | 549 | 540 | 545 | 7,400 |
2015/10/05 | 550 | 550 | 543 | 549 | 3,500 |
2015/10/02 | 552 | 552 | 550 | 550 | 300 |
2015/10/01 | 555 | 555 | 552 | 552 | 400 |
2015/09/30 | 557 | 557 | 557 | 557 | 100 |
2015/09/29 | 557 | 557 | 550 | 551 | 1,200 |
2015/09/28 | 554 | 556 | 554 | 556 | 600 |
2015/09/25 | 551 | 555 | 547 | 554 | 1,500 |
2015/09/24 | 555 | 555 | 547 | 551 | 1,700 |
2015/09/18 | 556 | 556 | 552 | 552 | 300 |
2015/09/17 | 552 | 556 | 552 | 556 | 400 |
2015/09/16 | 551 | 551 | 551 | 551 | 200 |
2015/09/15 | 557 | 557 | 550 | 557 | 1,400 |
2015/09/14 | 558 | 558 | 552 | 557 | 1,100 |
2015/09/11 | 554 | 558 | 554 | 558 | 300 |
2015/09/10 | 559 | 559 | 559 | 559 | 100 |
2015/09/09 | 558 | 560 | 554 | 559 | 700 |
2015/09/08 | 556 | 556 | 553 | 553 | 300 |
2015/09/07 | 556 | 556 | 549 | 554 | 2,900 |
2015/09/04 | 560 | 560 | 555 | 556 | 1,400 |
2015/09/03 | 562 | 562 | 558 | 560 | 3,700 |
2015/09/02 | 554 | 559 | 554 | 559 | 2,100 |
2015/09/01 | 561 | 565 | 555 | 564 | 1,600 |
2015/08/31 | 565 | 565 | 560 | 565 | 1,300 |
2015/08/28 | 565 | 566 | 564 | 565 | 1,500 |
2015/08/27 | 561 | 564 | 561 | 563 | 1,500 |
2015/08/26 | 555 | 558 | 552 | 557 | 2,300 |
2015/08/25 | 553 | 559 | 551 | 552 | 6,600 |
2015/08/24 | 574 | 574 | 561 | 563 | 6,300 |
2015/08/21 | 578 | 578 | 573 | 575 | 4,400 |
2015/08/20 | 583 | 583 | 577 | 581 | 3,900 |
2015/08/19 | 583 | 583 | 583 | 583 | 2,000 |
2015/08/18 | 582 | 583 | 580 | 583 | 7,600 |
2015/08/17 | 583 | 583 | 579 | 582 | 1,800 |
2015/08/14 | 581 | 582 | 578 | 578 | 1,200 |
2015/08/13 | 579 | 580 | 574 | 580 | 5,800 |
2015/08/12 | 580 | 580 | 574 | 580 | 2,400 |
2015/08/11 | 578 | 580 | 577 | 577 | 6,600 |
2015/08/10 | 579 | 579 | 574 | 574 | 1,800 |
2015/08/07 | 579 | 579 | 574 | 574 | 2,800 |
2015/08/06 | 577 | 579 | 576 | 578 | 8,300 |
2015/08/05 | 580 | 580 | 576 | 579 | 1,700 |
2015/08/04 | 577 | 579 | 575 | 578 | 2,700 |
2015/08/03 | 575 | 579 | 574 | 579 | 5,600 |
2015/07/31 | 579 | 579 | 574 | 578 | 1,500 |
2015/07/30 | 580 | 580 | 577 | 577 | 2,400 |
2015/07/29 | 578 | 578 | 577 | 577 | 400 |
2015/07/28 | 576 | 576 | 576 | 576 | 300 |
2015/07/27 | 577 | 577 | 573 | 575 | 1,100 |
2015/07/24 | 581 | 581 | 572 | 576 | 5,700 |
2015/07/23 | 578 | 579 | 575 | 578 | 1,600 |
2015/07/22 | 575 | 578 | 575 | 578 | 300 |
2015/07/21 | 579 | 579 | 572 | 575 | 2,700 |
2015/07/17 | 582 | 583 | 579 | 581 | 4,000 |
2015/07/16 | 579 | 584 | 579 | 583 | 4,900 |
2015/07/15 | 578 | 579 | 576 | 579 | 3,600 |
2015/07/14 | 575 | 577 | 570 | 576 | 2,500 |
2015/07/13 | 576 | 577 | 569 | 574 | 2,300 |
2015/07/10 | 568 | 573 | 568 | 573 | 2,300 |
2015/07/09 | 573 | 575 | 568 | 569 | 7,000 |
2015/07/08 | 580 | 584 | 578 | 578 | 7,000 |
2015/07/07 | 580 | 582 | 580 | 581 | 2,700 |
2015/07/06 | 582 | 586 | 581 | 582 | 5,600 |
2015/07/03 | 585 | 585 | 580 | 582 | 1,500 |
2015/07/02 | 587 | 587 | 580 | 584 | 3,100 |
2015/07/01 | 583 | 587 | 580 | 587 | 4,000 |
2015/06/30 | 579 | 584 | 579 | 584 | 5,700 |
2015/06/29 | 576 | 579 | 576 | 579 | 1,400 |
2015/06/26 | 575 | 579 | 575 | 579 | 4,500 |
2015/06/25 | 581 | 581 | 578 | 580 | 1,000 |
2015/06/24 | 581 | 581 | 577 | 580 | 1,300 |
2015/06/23 | 580 | 582 | 580 | 582 | 800 |
2015/06/22 | 584 | 584 | 578 | 579 | 2,600 |
2015/06/19 | 585 | 585 | 584 | 584 | 4,200 |
2015/06/18 | 584 | 585 | 582 | 585 | 1,400 |
2015/06/17 | 585 | 585 | 582 | 584 | 500 |
2015/06/16 | 585 | 585 | 584 | 584 | 500 |
2015/06/15 | 586 | 586 | 580 | 580 | 4,200 |
2015/06/12 | 582 | 583 | 578 | 578 | 5,100 |
2015/06/11 | 583 | 587 | 581 | 587 | 4,300 |
2015/06/10 | 584 | 584 | 581 | 583 | 800 |
2015/06/09 | 585 | 585 | 581 | 583 | 600 |
2015/06/08 | 588 | 588 | 583 | 584 | 1,600 |
2015/06/05 | 584 | 584 | 582 | 582 | 1,400 |
2015/06/04 | 583 | 586 | 580 | 583 | 5,900 |
2015/06/03 | 582 | 582 | 581 | 582 | 4,000 |
2015/06/02 | 583 | 583 | 582 | 583 | 2,100 |
2015/06/01 | 583 | 583 | 581 | 582 | 1,700 |
2015/05/29 | 584 | 584 | 580 | 583 | 2,800 |
2015/05/28 | 584 | 584 | 580 | 582 | 1,200 |
2015/05/27 | 584 | 584 | 581 | 583 | 700 |
2015/05/26 | 584 | 587 | 583 | 584 | 1,600 |
2015/05/25 | 581 | 582 | 577 | 582 | 5,900 |
2015/05/22 | 581 | 581 | 580 | 581 | 4,600 |
2015/05/21 | 578 | 580 | 577 | 580 | 7,000 |
2015/05/20 | 581 | 581 | 579 | 581 | 2,800 |
2015/05/19 | 581 | 583 | 580 | 581 | 2,800 |
2015/05/18 | 581 | 581 | 579 | 581 | 300 |
2015/05/15 | 581 | 581 | 581 | 581 | 700 |
2015/05/14 | 582 | 582 | 577 | 581 | 3,600 |
2015/05/13 | 582 | 583 | 582 | 583 | 200 |
2015/05/12 | 581 | 582 | 581 | 582 | 1,200 |
2015/05/11 | 585 | 585 | 580 | 582 | 11,700 |
2015/05/08 | 586 | 586 | 582 | 585 | 2,900 |
2015/05/07 | 587 | 587 | 586 | 586 | 1,100 |
2015/05/01 | 587 | 587 | 582 | 587 | 2,500 |
2015/04/30 | 588 | 588 | 584 | 587 | 5,700 |
2015/04/28 | 588 | 588 | 586 | 586 | 1,900 |
2015/04/27 | 587 | 587 | 584 | 586 | 700 |
2015/04/24 | 586 | 586 | 581 | 584 | 3,800 |
2015/04/23 | 586 | 586 | 583 | 586 | 900 |
2015/04/22 | 582 | 584 | 582 | 584 | 1,500 |
2015/04/21 | 580 | 581 | 577 | 581 | 2,000 |
2015/04/20 | 584 | 585 | 579 | 579 | 4,900 |
2015/04/17 | 582 | 584 | 580 | 583 | 4,800 |
2015/04/16 | 581 | 582 | 579 | 581 | 2,000 |
2015/04/15 | 581 | 581 | 575 | 580 | 4,900 |
2015/04/14 | 580 | 581 | 578 | 581 | 3,900 |
2015/04/13 | 580 | 580 | 575 | 580 | 4,400 |
2015/04/10 | 579 | 579 | 577 | 579 | 6,000 |
2015/04/09 | 579 | 579 | 578 | 579 | 3,100 |
2015/04/08 | 579 | 579 | 573 | 578 | 4,800 |
2015/04/07 | 577 | 580 | 577 | 580 | 2,500 |
2015/04/06 | 575 | 579 | 572 | 577 | 7,200 |
2015/04/03 | 571 | 575 | 571 | 575 | 1,700 |
2015/04/02 | 574 | 574 | 570 | 570 | 900 |
2015/04/01 | 573 | 573 | 569 | 573 | 3,800 |
2015/03/31 | 570 | 573 | 568 | 573 | 900 |
2015/03/30 | 566 | 570 | 566 | 570 | 7,500 |
2015/03/27 | 576 | 576 | 572 | 572 | 2,100 |
2015/03/26 | 573 | 575 | 572 | 575 | 5,400 |
2015/03/25 | 576 | 576 | 573 | 573 | 1,200 |
2015/03/24 | 575 | 576 | 574 | 576 | 4,800 |
2015/03/23 | 574 | 575 | 570 | 575 | 2,000 |
2015/03/20 | 574 | 575 | 573 | 574 | 1,200 |
2015/03/19 | 573 | 575 | 573 | 575 | 400 |
2015/03/18 | 572 | 572 | 572 | 572 | 900 |
2015/03/17 | 575 | 575 | 572 | 572 | 2,600 |
2015/03/16 | 575 | 575 | 571 | 574 | 2,800 |
2015/03/13 | 576 | 576 | 573 | 575 | 2,900 |
2015/03/12 | 574 | 575 | 573 | 574 | 3,000 |
2015/03/11 | 573 | 574 | 573 | 574 | 1,300 |
2015/03/10 | 575 | 575 | 573 | 574 | 600 |
2015/03/09 | 571 | 574 | 571 | 573 | 2,700 |
2015/03/06 | 571 | 574 | 571 | 574 | 800 |
2015/03/05 | 574 | 574 | 571 | 573 | 1,100 |
2015/03/04 | 571 | 573 | 570 | 572 | 4,000 |
2015/03/03 | 574 | 574 | 571 | 572 | 900 |
2015/03/02 | 570 | 573 | 570 | 573 | 3,400 |
2015/02/27 | 571 | 577 | 570 | 574 | 4,200 |
2015/02/26 | 570 | 570 | 565 | 570 | 2,000 |
2015/02/25 | 565 | 570 | 565 | 570 | 600 |
2015/02/24 | 567 | 570 | 567 | 570 | 2,200 |
2015/02/23 | 565 | 567 | 565 | 567 | 1,800 |
2015/02/20 | 564 | 565 | 563 | 565 | 900 |
2015/02/19 | 562 | 562 | 562 | 562 | 200 |
2015/02/18 | 562 | 563 | 562 | 562 | 800 |
2015/02/17 | 561 | 561 | 561 | 561 | 500 |
2015/02/16 | 565 | 565 | 564 | 565 | 400 |
2015/02/13 | 563 | 565 | 561 | 565 | 1,200 |
2015/02/12 | 562 | 563 | 561 | 561 | 1,100 |
2015/02/10 | 561 | 565 | 561 | 561 | 700 |
2015/02/09 | 561 | 562 | 561 | 561 | 500 |
2015/02/06 | 560 | 561 | 560 | 561 | 1,500 |
2015/02/05 | 559 | 559 | 559 | 559 | 1,100 |
2015/02/04 | 557 | 559 | 557 | 559 | 1,700 |
2015/02/03 | 558 | 558 | 558 | 558 | 400 |
2015/02/02 | 556 | 558 | 556 | 558 | 200 |
2015/01/30 | 559 | 559 | 557 | 557 | 500 |
2015/01/29 | 560 | 560 | 558 | 558 | 1,200 |
2015/01/28 | 558 | 559 | 558 | 559 | 200 |
2015/01/27 | 556 | 559 | 556 | 557 | 2,500 |
2015/01/26 | 558 | 558 | 556 | 556 | 700 |
2015/01/23 | 561 | 561 | 556 | 558 | 2,100 |
2015/01/22 | 560 | 560 | 555 | 555 | 2,800 |
2015/01/21 | 557 | 558 | 557 | 557 | 3,400 |
2015/01/20 | 556 | 556 | 555 | 555 | 1,500 |
2015/01/19 | 563 | 563 | 554 | 554 | 6,000 |
2015/01/16 | 560 | 560 | 552 | 552 | 7,400 |
2015/01/15 | 557 | 561 | 557 | 561 | 3,100 |
2015/01/14 | 563 | 563 | 556 | 556 | 1,800 |
2015/01/13 | 556 | 560 | 555 | 557 | 1,900 |
2015/01/09 | 562 | 567 | 555 | 558 | 4,000 |
2015/01/08 | 553 | 556 | 553 | 556 | 1,300 |
2015/01/07 | 552 | 555 | 552 | 553 | 1,900 |
2015/01/06 | 554 | 554 | 552 | 552 | 2,200 |
2015/01/05 | 552 | 554 | 552 | 554 | 1,600 |