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 |
---|---|---|---|---|---|
2019/12/30 | 575 | 575 | 571 | 575 | 2,100 |
2019/12/27 | 572 | 572 | 572 | 572 | 100 |
2019/12/26 | 574 | 574 | 570 | 570 | 12,800 |
2019/12/25 | 585 | 585 | 573 | 574 | 4,100 |
2019/12/24 | 582 | 582 | 579 | 581 | 2,600 |
2019/12/23 | 585 | 588 | 582 | 582 | 5,200 |
2019/12/20 | 586 | 589 | 583 | 585 | 1,600 |
2019/12/19 | 588 | 590 | 584 | 585 | 3,800 |
2019/12/18 | 590 | 595 | 589 | 592 | 2,700 |
2019/12/17 | 589 | 593 | 589 | 592 | 2,600 |
2019/12/16 | 586 | 589 | 585 | 589 | 8,600 |
2019/12/13 | 581 | 583 | 581 | 583 | 1,500 |
2019/12/12 | 580 | 583 | 579 | 583 | 4,500 |
2019/12/11 | 577 | 580 | 577 | 580 | 1,900 |
2019/12/10 | 576 | 580 | 576 | 577 | 1,400 |
2019/12/09 | 572 | 575 | 572 | 575 | 2,400 |
2019/12/06 | 570 | 573 | 570 | 572 | 1,800 |
2019/12/05 | 571 | 572 | 569 | 571 | 700 |
2019/12/04 | 566 | 572 | 566 | 572 | 6,000 |
2019/12/03 | 570 | 572 | 565 | 571 | 5,400 |
2019/12/02 | 569 | 573 | 569 | 570 | 2,700 |
2019/11/29 | 567 | 571 | 567 | 570 | 2,900 |
2019/11/28 | 571 | 571 | 568 | 570 | 7,000 |
2019/11/27 | 581 | 585 | 581 | 585 | 13,900 |
2019/11/26 | 578 | 581 | 577 | 580 | 4,300 |
2019/11/25 | 580 | 581 | 580 | 581 | 2,200 |
2019/11/22 | 575 | 580 | 570 | 580 | 6,000 |
2019/11/21 | 579 | 579 | 572 | 575 | 2,800 |
2019/11/20 | 579 | 584 | 568 | 571 | 27,100 |
2019/11/19 | 586 | 587 | 582 | 584 | 4,300 |
2019/11/18 | 590 | 590 | 585 | 590 | 3,800 |
2019/11/15 | 590 | 590 | 588 | 590 | 13,700 |
2019/11/14 | 590 | 591 | 587 | 591 | 51,900 |
2019/11/13 | 590 | 591 | 586 | 591 | 2,700 |
2019/11/12 | 592 | 592 | 590 | 592 | 3,800 |
2019/11/11 | 587 | 592 | 587 | 592 | 2,100 |
2019/11/08 | 586 | 592 | 586 | 592 | 2,300 |
2019/11/07 | 588 | 588 | 588 | 588 | 500 |
2019/11/06 | 587 | 590 | 587 | 588 | 700 |
2019/11/05 | 590 | 590 | 585 | 587 | 2,700 |
2019/11/01 | 590 | 590 | 586 | 590 | 1,100 |
2019/10/31 | 588 | 595 | 588 | 588 | 3,600 |
2019/10/30 | 595 | 597 | 591 | 594 | 4,200 |
2019/10/29 | 598 | 598 | 597 | 597 | 900 |
2019/10/28 | 602 | 602 | 596 | 600 | 1,900 |
2019/10/25 | 602 | 602 | 595 | 596 | 1,100 |
2019/10/24 | 602 | 602 | 602 | 602 | 100 |
2019/10/23 | 604 | 607 | 594 | 602 | 1,700 |
2019/10/21 | 610 | 610 | 608 | 608 | 3,500 |
2019/10/18 | 598 | 606 | 598 | 603 | 3,600 |
2019/10/17 | 598 | 600 | 598 | 598 | 2,000 |
2019/10/16 | 605 | 608 | 591 | 608 | 1,400 |
2019/10/15 | 605 | 613 | 605 | 605 | 1,700 |
2019/10/11 | 612 | 617 | 605 | 605 | 2,300 |
2019/10/10 | 612 | 622 | 612 | 622 | 1,800 |
2019/10/09 | 612 | 627 | 610 | 612 | 2,700 |
2019/10/08 | 610 | 624 | 610 | 620 | 9,000 |
2019/10/07 | 612 | 613 | 610 | 610 | 1,300 |
2019/10/04 | 611 | 612 | 611 | 611 | 6,200 |
2019/10/03 | 617 | 621 | 615 | 621 | 1,200 |
2019/10/02 | 620 | 623 | 620 | 621 | 1,800 |
2019/10/01 | 620 | 620 | 620 | 620 | 100 |
2019/09/30 | 616 | 625 | 616 | 622 | 2,100 |
2019/09/27 | 616 | 630 | 616 | 629 | 5,500 |
2019/09/26 | 630 | 630 | 623 | 625 | 500 |
2019/09/25 | 630 | 630 | 630 | 630 | 800 |
2019/09/24 | 607 | 630 | 607 | 630 | 6,200 |
2019/09/20 | 612 | 621 | 612 | 615 | 800 |
2019/09/19 | 617 | 617 | 617 | 617 | 700 |
2019/09/18 | 620 | 625 | 618 | 618 | 900 |
2019/09/17 | 623 | 623 | 618 | 620 | 1,300 |
2019/09/13 | 627 | 627 | 623 | 623 | 400 |
2019/09/12 | 625 | 630 | 620 | 630 | 6,100 |
2019/09/11 | 629 | 630 | 626 | 626 | 400 |
2019/09/10 | 632 | 632 | 631 | 632 | 700 |
2019/09/09 | 624 | 635 | 621 | 625 | 9,500 |
2019/09/06 | 628 | 633 | 625 | 630 | 1,000 |
2019/09/05 | 628 | 635 | 628 | 635 | 2,800 |
2019/09/04 | 626 | 631 | 626 | 628 | 6,300 |
2019/09/03 | 628 | 628 | 626 | 626 | 13,900 |
2019/09/02 | 621 | 631 | 619 | 628 | 18,100 |
2019/08/30 | 621 | 632 | 621 | 621 | 19,500 |
2019/08/29 | 626 | 635 | 619 | 631 | 18,600 |
2019/08/28 | 623 | 627 | 621 | 627 | 600 |
2019/08/27 | 620 | 624 | 619 | 623 | 1,900 |
2019/08/26 | 620 | 625 | 617 | 621 | 6,700 |
2019/08/23 | 617 | 622 | 612 | 622 | 10,600 |
2019/08/22 | 624 | 628 | 616 | 616 | 5,700 |
2019/08/21 | 639 | 639 | 624 | 624 | 6,300 |
2019/08/20 | 620 | 635 | 619 | 632 | 13,600 |
2019/08/19 | 615 | 616 | 609 | 616 | 1,700 |
2019/08/16 | 615 | 621 | 610 | 614 | 12,600 |
2019/08/15 | 607 | 616 | 607 | 609 | 11,200 |
2019/08/14 | 617 | 617 | 604 | 607 | 9,500 |
2019/08/13 | 598 | 614 | 596 | 614 | 40,300 |
2019/08/09 | 590 | 603 | 590 | 596 | 12,400 |
2019/08/08 | 595 | 595 | 589 | 590 | 4,400 |
2019/08/07 | 569 | 593 | 569 | 593 | 16,500 |
2019/08/06 | 572 | 573 | 567 | 569 | 5,700 |
2019/08/05 | 573 | 575 | 570 | 575 | 3,000 |
2019/08/02 | 580 | 580 | 576 | 576 | 1,300 |
2019/08/01 | 579 | 582 | 579 | 582 | 500 |
2019/07/31 | 580 | 582 | 579 | 581 | 1,600 |
2019/07/30 | 580 | 580 | 579 | 580 | 1,500 |
2019/07/29 | 576 | 580 | 576 | 580 | 1,000 |
2019/07/26 | 578 | 582 | 578 | 578 | 1,300 |
2019/07/25 | 582 | 582 | 578 | 578 | 1,100 |
2019/07/24 | 581 | 581 | 574 | 580 | 6,000 |
2019/07/23 | 582 | 583 | 582 | 583 | 500 |
2019/07/22 | 584 | 584 | 580 | 583 | 700 |
2019/07/19 | 580 | 584 | 580 | 582 | 1,400 |
2019/07/18 | 584 | 585 | 580 | 583 | 2,100 |
2019/07/17 | 587 | 587 | 586 | 586 | 800 |
2019/07/16 | 585 | 585 | 585 | 585 | 100 |
2019/07/12 | 584 | 584 | 582 | 583 | 1,100 |
2019/07/11 | 582 | 587 | 574 | 585 | 8,100 |
2019/07/10 | 593 | 599 | 592 | 598 | 15,100 |
2019/07/09 | 592 | 593 | 589 | 593 | 3,300 |
2019/07/08 | 588 | 591 | 584 | 591 | 1,800 |
2019/07/05 | 586 | 587 | 584 | 584 | 2,400 |
2019/07/04 | 582 | 586 | 582 | 586 | 1,500 |
2019/07/03 | 581 | 585 | 581 | 585 | 200 |
2019/07/02 | 585 | 585 | 585 | 585 | 600 |
2019/07/01 | 580 | 585 | 580 | 585 | 1,100 |
2019/06/28 | 584 | 584 | 580 | 580 | 400 |
2019/06/27 | 584 | 584 | 583 | 584 | 1,000 |
2019/06/26 | 583 | 584 | 578 | 583 | 1,700 |
2019/06/25 | 584 | 584 | 580 | 584 | 900 |
2019/06/24 | 581 | 584 | 581 | 584 | 12,100 |
2019/06/21 | 580 | 580 | 580 | 580 | 1,200 |
2019/06/20 | 576 | 576 | 576 | 576 | 100 |
2019/06/19 | 580 | 580 | 578 | 580 | 2,700 |
2019/06/18 | 580 | 580 | 579 | 580 | 3,200 |
2019/06/17 | 579 | 580 | 574 | 580 | 1,800 |
2019/06/14 | 579 | 579 | 579 | 579 | 400 |
2019/06/13 | 580 | 580 | 576 | 579 | 500 |
2019/06/12 | 574 | 580 | 573 | 580 | 2,500 |
2019/06/11 | 576 | 576 | 576 | 576 | 2,700 |
2019/06/10 | 576 | 576 | 570 | 571 | 1,800 |
2019/06/07 | 574 | 579 | 566 | 577 | 7,800 |
2019/06/06 | 579 | 580 | 573 | 573 | 2,600 |
2019/06/05 | 576 | 581 | 575 | 581 | 3,200 |
2019/06/04 | 578 | 578 | 575 | 575 | 1,300 |
2019/06/03 | 574 | 578 | 570 | 578 | 9,000 |
2019/05/31 | 582 | 589 | 579 | 579 | 3,600 |
2019/05/30 | 585 | 592 | 580 | 592 | 4,900 |
2019/05/29 | 594 | 594 | 587 | 591 | 9,000 |
2019/05/28 | 600 | 600 | 594 | 597 | 12,900 |
2019/05/27 | 593 | 595 | 590 | 595 | 1,700 |
2019/05/24 | 593 | 594 | 587 | 593 | 4,400 |
2019/05/23 | 592 | 595 | 588 | 595 | 4,000 |
2019/05/22 | 597 | 600 | 592 | 595 | 29,000 |
2019/05/21 | 590 | 599 | 590 | 597 | 30,600 |
2019/05/20 | 585 | 597 | 582 | 586 | 13,900 |
2019/05/17 | 579 | 585 | 579 | 585 | 5,900 |
2019/05/16 | 583 | 583 | 579 | 579 | 6,300 |
2019/05/15 | 581 | 581 | 577 | 581 | 2,000 |
2019/05/14 | 576 | 581 | 571 | 581 | 2,600 |
2019/05/13 | 582 | 582 | 576 | 576 | 2,600 |
2019/05/10 | 583 | 585 | 576 | 576 | 13,400 |
2019/05/09 | 584 | 589 | 582 | 582 | 3,300 |
2019/05/08 | 585 | 589 | 585 | 589 | 4,300 |
2019/05/07 | 582 | 585 | 582 | 584 | 9,900 |
2019/04/26 | 580 | 584 | 579 | 584 | 2,100 |
2019/04/25 | 585 | 585 | 580 | 580 | 3,100 |
2019/04/24 | 583 | 588 | 575 | 575 | 8,200 |
2019/04/23 | 583 | 583 | 576 | 576 | 2,700 |
2019/04/22 | 582 | 584 | 576 | 584 | 2,700 |
2019/04/19 | 577 | 585 | 574 | 576 | 3,400 |
2019/04/18 | 581 | 588 | 574 | 577 | 11,600 |
2019/04/17 | 584 | 592 | 574 | 577 | 20,100 |
2019/04/16 | 596 | 604 | 583 | 589 | 14,100 |
2019/04/15 | 598 | 611 | 581 | 595 | 34,500 |
2019/04/12 | 666 | 679 | 586 | 598 | 272,900 |
2019/04/11 | 666 | 666 | 666 | 666 | 30,700 |
2019/04/10 | 563 | 566 | 561 | 566 | 3,500 |
2019/04/09 | 560 | 560 | 557 | 560 | 3,900 |
2019/04/08 | 557 | 557 | 554 | 554 | 1,400 |
2019/04/05 | 559 | 559 | 552 | 552 | 2,700 |
2019/04/04 | 555 | 557 | 553 | 553 | 1,700 |
2019/04/03 | 555 | 556 | 550 | 551 | 7,600 |
2019/04/02 | 544 | 545 | 543 | 545 | 800 |
2019/04/01 | 545 | 545 | 542 | 545 | 1,300 |
2019/03/29 | 547 | 547 | 541 | 541 | 2,300 |
2019/03/28 | 541 | 541 | 540 | 541 | 1,000 |
2019/03/27 | 541 | 541 | 540 | 541 | 700 |
2019/03/26 | 539 | 542 | 538 | 542 | 4,500 |
2019/03/25 | 541 | 541 | 537 | 539 | 1,600 |
2019/03/22 | 541 | 542 | 541 | 542 | 900 |
2019/03/20 | 542 | 542 | 540 | 541 | 2,700 |
2019/03/19 | 543 | 543 | 541 | 541 | 6,100 |
2019/03/18 | 543 | 544 | 541 | 541 | 2,900 |
2019/03/15 | 541 | 543 | 541 | 543 | 900 |
2019/03/14 | 544 | 544 | 544 | 544 | 600 |
2019/03/13 | 542 | 543 | 542 | 542 | 400 |
2019/03/12 | 544 | 544 | 542 | 542 | 2,200 |
2019/03/11 | 542 | 546 | 542 | 544 | 2,200 |
2019/03/08 | 542 | 544 | 540 | 541 | 1,700 |
2019/03/07 | 542 | 544 | 542 | 542 | 1,300 |
2019/03/06 | 544 | 545 | 544 | 545 | 300 |
2019/03/05 | 544 | 545 | 544 | 544 | 1,000 |
2019/03/04 | 549 | 549 | 548 | 548 | 600 |
2019/03/01 | 542 | 547 | 542 | 546 | 700 |
2019/02/28 | 548 | 548 | 542 | 542 | 3,100 |
2019/02/27 | 547 | 550 | 547 | 548 | 500 |
2019/02/26 | 546 | 549 | 545 | 547 | 2,200 |
2019/02/25 | 547 | 547 | 543 | 546 | 1,700 |
2019/02/22 | 543 | 544 | 543 | 544 | 4,300 |
2019/02/21 | 541 | 546 | 541 | 546 | 1,100 |
2019/02/20 | 546 | 547 | 544 | 546 | 500 |
2019/02/19 | 544 | 548 | 541 | 541 | 3,900 |
2019/02/18 | 540 | 544 | 540 | 540 | 5,300 |
2019/02/15 | 538 | 540 | 538 | 540 | 400 |
2019/02/14 | 542 | 542 | 538 | 538 | 5,800 |
2019/02/13 | 538 | 544 | 538 | 543 | 3,600 |
2019/02/12 | 540 | 541 | 540 | 541 | 2,300 |
2019/02/08 | 540 | 540 | 535 | 540 | 900 |
2019/02/07 | 540 | 542 | 535 | 537 | 1,400 |
2019/02/06 | 537 | 543 | 537 | 540 | 1,300 |
2019/02/05 | 540 | 544 | 538 | 541 | 1,600 |
2019/02/04 | 540 | 545 | 537 | 540 | 8,000 |
2019/02/01 | 540 | 540 | 535 | 535 | 600 |
2019/01/31 | 536 | 541 | 531 | 541 | 5,600 |
2019/01/30 | 536 | 538 | 531 | 536 | 2,500 |
2019/01/29 | 536 | 538 | 536 | 536 | 1,900 |
2019/01/28 | 541 | 541 | 536 | 540 | 1,000 |
2019/01/25 | 538 | 540 | 536 | 540 | 1,400 |
2019/01/24 | 540 | 540 | 533 | 533 | 1,900 |
2019/01/23 | 542 | 542 | 531 | 541 | 2,600 |
2019/01/22 | 542 | 543 | 537 | 542 | 1,900 |
2019/01/21 | 580 | 580 | 530 | 542 | 29,100 |
2019/01/18 | 553 | 584 | 545 | 584 | 17,900 |
2019/01/17 | 550 | 550 | 545 | 550 | 1,500 |
2019/01/16 | 540 | 550 | 537 | 550 | 5,300 |
2019/01/15 | 529 | 536 | 529 | 535 | 1,500 |
2019/01/11 | 524 | 529 | 524 | 529 | 1,600 |
2019/01/10 | 525 | 529 | 523 | 528 | 1,300 |
2019/01/09 | 520 | 527 | 520 | 526 | 1,700 |
2019/01/08 | 518 | 528 | 518 | 520 | 600 |
2019/01/07 | 518 | 520 | 517 | 518 | 2,900 |
2019/01/04 | 521 | 527 | 521 | 524 | 1,800 |