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 |
---|---|---|---|---|---|
2020/12/30 | 762 | 762 | 750 | 750 | 700 |
2020/12/29 | 780 | 780 | 759 | 762 | 1,200 |
2020/12/28 | 773 | 790 | 769 | 783 | 2,600 |
2020/12/25 | 773 | 773 | 773 | 773 | 400 |
2020/12/24 | 773 | 773 | 765 | 773 | 2,100 |
2020/12/23 | 777 | 777 | 771 | 773 | 1,100 |
2020/12/22 | 780 | 780 | 778 | 778 | 2,500 |
2020/12/21 | 790 | 790 | 761 | 778 | 2,000 |
2020/12/18 | 778 | 787 | 778 | 787 | 800 |
2020/12/17 | 790 | 790 | 778 | 778 | 500 |
2020/12/16 | 789 | 790 | 779 | 790 | 43,500 |
2020/12/15 | 780 | 789 | 779 | 789 | 2,200 |
2020/12/14 | 760 | 773 | 759 | 773 | 1,800 |
2020/12/11 | 772 | 772 | 760 | 760 | 500 |
2020/12/10 | 770 | 776 | 762 | 763 | 1,600 |
2020/12/09 | 762 | 763 | 762 | 762 | 700 |
2020/12/08 | 777 | 777 | 777 | 777 | 100 |
2020/12/07 | 782 | 782 | 763 | 763 | 600 |
2020/12/04 | 793 | 793 | 787 | 787 | 400 |
2020/12/03 | 735 | 797 | 735 | 778 | 6,700 |
2020/12/02 | 747 | 750 | 734 | 734 | 1,100 |
2020/12/01 | 745 | 747 | 735 | 747 | 1,300 |
2020/11/30 | 743 | 745 | 741 | 741 | 800 |
2020/11/27 | 728 | 743 | 728 | 743 | 2,600 |
2020/11/26 | 790 | 790 | 748 | 748 | 3,400 |
2020/11/25 | 755 | 780 | 755 | 780 | 5,100 |
2020/11/24 | 727 | 768 | 727 | 765 | 2,900 |
2020/11/20 | 768 | 773 | 742 | 742 | 2,200 |
2020/11/19 | 756 | 756 | 756 | 756 | 800 |
2020/11/18 | 786 | 786 | 756 | 756 | 2,700 |
2020/11/17 | 775 | 780 | 761 | 768 | 1,700 |
2020/11/16 | 775 | 786 | 775 | 775 | 7,200 |
2020/11/13 | 759 | 778 | 759 | 767 | 1,000 |
2020/11/12 | 759 | 773 | 757 | 764 | 1,900 |
2020/11/11 | 755 | 766 | 755 | 759 | 3,100 |
2020/11/10 | 760 | 760 | 742 | 751 | 1,500 |
2020/11/09 | 758 | 783 | 740 | 768 | 9,400 |
2020/11/06 | 740 | 743 | 740 | 743 | 1,500 |
2020/11/05 | 743 | 768 | 740 | 740 | 7,300 |
2020/11/04 | 768 | 768 | 741 | 741 | 3,100 |
2020/11/02 | 689 | 770 | 683 | 738 | 13,100 |
2020/10/30 | 735 | 737 | 666 | 679 | 68,000 |
2020/10/29 | 750 | 759 | 729 | 738 | 7,200 |
2020/10/28 | 809 | 809 | 758 | 758 | 5,600 |
2020/10/27 | 764 | 816 | 720 | 803 | 33,100 |
2020/10/26 | 722 | 850 | 721 | 764 | 36,000 |
2020/10/23 | 715 | 715 | 710 | 710 | 300 |
2020/10/21 | 701 | 715 | 701 | 715 | 700 |
2020/10/20 | 720 | 722 | 700 | 700 | 1,300 |
2020/10/19 | 720 | 720 | 710 | 720 | 2,300 |
2020/10/16 | 731 | 734 | 723 | 723 | 600 |
2020/10/15 | 735 | 737 | 733 | 733 | 500 |
2020/10/14 | 730 | 737 | 720 | 737 | 4,100 |
2020/10/13 | 711 | 730 | 711 | 730 | 3,200 |
2020/10/12 | 705 | 708 | 704 | 708 | 900 |
2020/10/09 | 700 | 715 | 700 | 705 | 600 |
2020/10/08 | 713 | 713 | 700 | 700 | 400 |
2020/10/07 | 680 | 712 | 680 | 702 | 1,300 |
2020/10/06 | 681 | 688 | 680 | 682 | 900 |
2020/10/05 | 679 | 688 | 671 | 671 | 2,200 |
2020/10/02 | 700 | 717 | 697 | 698 | 2,700 |
2020/09/30 | 727 | 727 | 727 | 727 | 200 |
2020/09/29 | 718 | 718 | 701 | 708 | 800 |
2020/09/28 | 710 | 727 | 710 | 718 | 1,400 |
2020/09/25 | 743 | 743 | 725 | 735 | 900 |
2020/09/24 | 755 | 758 | 721 | 721 | 2,200 |
2020/09/23 | 720 | 758 | 717 | 755 | 7,800 |
2020/09/18 | 700 | 717 | 700 | 717 | 3,300 |
2020/09/17 | 693 | 700 | 693 | 700 | 600 |
2020/09/16 | 696 | 708 | 694 | 708 | 2,700 |
2020/09/15 | 686 | 687 | 681 | 686 | 10,900 |
2020/09/14 | 695 | 695 | 685 | 686 | 1,400 |
2020/09/11 | 676 | 697 | 676 | 695 | 600 |
2020/09/10 | 700 | 700 | 676 | 676 | 200 |
2020/09/09 | 670 | 690 | 670 | 684 | 7,500 |
2020/09/08 | 690 | 690 | 690 | 690 | 100 |
2020/09/07 | 673 | 690 | 667 | 690 | 7,000 |
2020/09/04 | 701 | 701 | 693 | 693 | 500 |
2020/09/03 | 715 | 715 | 703 | 704 | 1,300 |
2020/09/02 | 704 | 713 | 704 | 713 | 4,700 |
2020/09/01 | 705 | 705 | 690 | 704 | 800 |
2020/08/31 | 709 | 712 | 704 | 705 | 2,000 |
2020/08/28 | 698 | 700 | 691 | 699 | 3,200 |
2020/08/27 | 700 | 700 | 692 | 696 | 700 |
2020/08/26 | 681 | 715 | 681 | 700 | 10,500 |
2020/08/25 | 662 | 678 | 662 | 677 | 4,100 |
2020/08/24 | 670 | 670 | 648 | 658 | 2,200 |
2020/08/21 | 670 | 672 | 669 | 670 | 1,200 |
2020/08/20 | 670 | 670 | 664 | 668 | 700 |
2020/08/19 | 672 | 673 | 662 | 668 | 1,200 |
2020/08/18 | 681 | 681 | 652 | 672 | 1,500 |
2020/08/17 | 664 | 673 | 659 | 673 | 1,600 |
2020/08/14 | 664 | 690 | 664 | 678 | 1,500 |
2020/08/13 | 659 | 659 | 654 | 654 | 700 |
2020/08/12 | 651 | 656 | 651 | 656 | 400 |
2020/08/11 | 652 | 652 | 648 | 652 | 900 |
2020/08/07 | 648 | 654 | 635 | 650 | 4,000 |
2020/08/06 | 645 | 660 | 645 | 654 | 1,200 |
2020/08/05 | 649 | 669 | 649 | 650 | 3,800 |
2020/08/04 | 654 | 660 | 645 | 653 | 1,300 |
2020/08/03 | 660 | 662 | 660 | 662 | 500 |
2020/07/31 | 666 | 666 | 666 | 666 | 200 |
2020/07/30 | 661 | 666 | 661 | 666 | 5,700 |
2020/07/29 | 651 | 671 | 651 | 651 | 900 |
2020/07/28 | 673 | 691 | 673 | 681 | 1,000 |
2020/07/27 | 667 | 680 | 664 | 680 | 46,100 |
2020/07/22 | 672 | 672 | 672 | 672 | 800 |
2020/07/21 | 684 | 684 | 680 | 682 | 400 |
2020/07/20 | 669 | 684 | 659 | 684 | 1,500 |
2020/07/17 | 680 | 680 | 680 | 680 | 100 |
2020/07/16 | 692 | 702 | 684 | 698 | 1,100 |
2020/07/15 | 685 | 692 | 685 | 692 | 200 |
2020/07/14 | 720 | 720 | 676 | 700 | 2,100 |
2020/07/13 | 706 | 720 | 700 | 720 | 1,300 |
2020/07/10 | 713 | 713 | 706 | 706 | 1,700 |
2020/07/09 | 710 | 714 | 710 | 713 | 1,400 |
2020/07/08 | 712 | 713 | 712 | 713 | 200 |
2020/07/07 | 715 | 728 | 711 | 711 | 5,500 |
2020/07/06 | 711 | 715 | 711 | 712 | 1,100 |
2020/07/03 | 710 | 711 | 710 | 711 | 200 |
2020/07/02 | 706 | 713 | 706 | 707 | 600 |
2020/07/01 | 709 | 709 | 705 | 706 | 900 |
2020/06/30 | 699 | 710 | 699 | 709 | 2,200 |
2020/06/29 | 698 | 700 | 698 | 699 | 600 |
2020/06/26 | 702 | 713 | 702 | 713 | 1,400 |
2020/06/25 | 717 | 717 | 706 | 708 | 500 |
2020/06/24 | 714 | 714 | 711 | 713 | 400 |
2020/06/23 | 700 | 714 | 692 | 714 | 1,900 |
2020/06/22 | 703 | 707 | 703 | 703 | 1,200 |
2020/06/19 | 691 | 703 | 691 | 703 | 700 |
2020/06/18 | 689 | 703 | 689 | 703 | 2,800 |
2020/06/17 | 679 | 699 | 679 | 699 | 500 |
2020/06/16 | 668 | 677 | 662 | 677 | 4,300 |
2020/06/15 | 639 | 669 | 639 | 669 | 1,700 |
2020/06/12 | 653 | 672 | 652 | 669 | 3,700 |
2020/06/11 | 684 | 684 | 663 | 673 | 5,400 |
2020/06/10 | 684 | 698 | 683 | 690 | 700 |
2020/06/09 | 690 | 691 | 690 | 691 | 700 |
2020/06/08 | 703 | 709 | 690 | 690 | 6,700 |
2020/06/05 | 701 | 709 | 700 | 703 | 6,400 |
2020/06/04 | 701 | 710 | 701 | 703 | 4,700 |
2020/06/03 | 709 | 710 | 702 | 703 | 5,000 |
2020/06/02 | 737 | 741 | 720 | 720 | 8,500 |
2020/06/01 | 723 | 738 | 723 | 737 | 11,000 |
2020/05/29 | 688 | 740 | 688 | 739 | 11,000 |
2020/05/28 | 672 | 725 | 672 | 698 | 17,100 |
2020/05/27 | 648 | 705 | 647 | 682 | 14,000 |
2020/05/26 | 650 | 650 | 650 | 650 | 600 |
2020/05/25 | 654 | 682 | 631 | 631 | 6,200 |
2020/05/22 | 619 | 654 | 618 | 654 | 9,200 |
2020/05/21 | 621 | 622 | 616 | 616 | 2,300 |
2020/05/20 | 622 | 626 | 621 | 621 | 700 |
2020/05/19 | 620 | 631 | 620 | 622 | 3,500 |
2020/05/18 | 623 | 635 | 616 | 627 | 5,800 |
2020/05/15 | 622 | 622 | 619 | 619 | 500 |
2020/05/14 | 615 | 623 | 613 | 623 | 1,300 |
2020/05/13 | 616 | 623 | 610 | 616 | 1,300 |
2020/05/12 | 616 | 620 | 610 | 616 | 2,400 |
2020/05/11 | 607 | 616 | 606 | 616 | 14,300 |
2020/05/08 | 611 | 618 | 607 | 607 | 11,600 |
2020/05/07 | 619 | 619 | 601 | 611 | 3,200 |
2020/05/01 | 608 | 610 | 602 | 603 | 4,200 |
2020/04/30 | 620 | 620 | 603 | 605 | 9,900 |
2020/04/28 | 603 | 619 | 601 | 619 | 30,000 |
2020/04/27 | 608 | 608 | 599 | 599 | 1,100 |
2020/04/24 | 603 | 608 | 603 | 605 | 500 |
2020/04/23 | 610 | 610 | 599 | 601 | 10,200 |
2020/04/22 | 605 | 610 | 603 | 606 | 2,200 |
2020/04/21 | 603 | 610 | 602 | 602 | 1,600 |
2020/04/20 | 606 | 614 | 604 | 604 | 5,200 |
2020/04/17 | 611 | 611 | 605 | 606 | 600 |
2020/04/16 | 607 | 616 | 591 | 616 | 1,000 |
2020/04/15 | 611 | 620 | 611 | 613 | 8,000 |
2020/04/14 | 614 | 614 | 604 | 605 | 3,500 |
2020/04/13 | 581 | 615 | 581 | 613 | 3,100 |
2020/04/10 | 621 | 621 | 600 | 621 | 8,900 |
2020/04/09 | 589 | 611 | 582 | 608 | 4,500 |
2020/04/08 | 595 | 601 | 590 | 590 | 15,900 |
2020/04/07 | 619 | 619 | 596 | 596 | 2,500 |
2020/04/06 | 597 | 620 | 568 | 620 | 18,500 |
2020/04/03 | 580 | 599 | 580 | 591 | 5,600 |
2020/04/02 | 598 | 598 | 575 | 590 | 4,200 |
2020/04/01 | 574 | 598 | 574 | 590 | 6,200 |
2020/03/31 | 558 | 599 | 558 | 574 | 13,100 |
2020/03/30 | 548 | 561 | 542 | 561 | 13,900 |
2020/03/27 | 517 | 558 | 517 | 558 | 5,500 |
2020/03/26 | 517 | 533 | 513 | 515 | 2,400 |
2020/03/25 | 551 | 551 | 520 | 527 | 2,500 |
2020/03/24 | 538 | 538 | 521 | 531 | 3,500 |
2020/03/23 | 536 | 540 | 522 | 540 | 5,200 |
2020/03/19 | 555 | 555 | 530 | 546 | 700 |
2020/03/18 | 562 | 573 | 532 | 559 | 3,100 |
2020/03/17 | 513 | 547 | 500 | 544 | 4,800 |
2020/03/16 | 520 | 520 | 494 | 503 | 4,900 |
2020/03/13 | 498 | 509 | 479 | 503 | 17,900 |
2020/03/12 | 567 | 567 | 513 | 514 | 4,600 |
2020/03/11 | 552 | 570 | 526 | 547 | 10,000 |
2020/03/10 | 516 | 565 | 498 | 562 | 15,900 |
2020/03/09 | 545 | 555 | 525 | 525 | 11,300 |
2020/03/06 | 550 | 550 | 542 | 542 | 2,500 |
2020/03/05 | 562 | 562 | 555 | 555 | 2,700 |
2020/03/04 | 559 | 562 | 559 | 562 | 4,000 |
2020/03/03 | 578 | 578 | 561 | 567 | 800 |
2020/03/02 | 551 | 578 | 550 | 578 | 7,700 |
2020/02/28 | 569 | 569 | 553 | 553 | 5,700 |
2020/02/27 | 583 | 583 | 577 | 578 | 1,600 |
2020/02/26 | 571 | 583 | 571 | 583 | 3,400 |
2020/02/25 | 575 | 581 | 571 | 571 | 2,800 |
2020/02/21 | 585 | 585 | 583 | 584 | 600 |
2020/02/20 | 584 | 586 | 583 | 586 | 5,600 |
2020/02/19 | 582 | 584 | 581 | 584 | 1,600 |
2020/02/18 | 583 | 583 | 575 | 575 | 5,200 |
2020/02/17 | 589 | 589 | 582 | 585 | 2,000 |
2020/02/14 | 595 | 595 | 591 | 592 | 3,100 |
2020/02/13 | 603 | 603 | 595 | 596 | 2,400 |
2020/02/12 | 599 | 605 | 599 | 603 | 3,400 |
2020/02/10 | 599 | 605 | 599 | 603 | 2,000 |
2020/02/07 | 598 | 605 | 591 | 600 | 7,600 |
2020/02/06 | 591 | 605 | 591 | 603 | 12,400 |
2020/02/05 | 578 | 590 | 578 | 589 | 18,700 |
2020/02/04 | 582 | 583 | 579 | 583 | 1,900 |
2020/02/03 | 572 | 582 | 572 | 582 | 4,500 |
2020/01/31 | 573 | 580 | 573 | 578 | 5,400 |
2020/01/30 | 575 | 578 | 573 | 573 | 6,900 |
2020/01/29 | 576 | 578 | 574 | 575 | 4,800 |
2020/01/28 | 580 | 581 | 573 | 574 | 15,300 |
2020/01/27 | 582 | 587 | 581 | 585 | 9,900 |
2020/01/24 | 584 | 587 | 582 | 587 | 6,500 |
2020/01/23 | 589 | 590 | 583 | 583 | 12,200 |
2020/01/22 | 592 | 593 | 587 | 589 | 20,400 |
2020/01/21 | 597 | 610 | 592 | 593 | 27,000 |
2020/01/20 | 660 | 687 | 596 | 596 | 192,800 |
2020/01/17 | 590 | 590 | 586 | 590 | 11,100 |
2020/01/16 | 586 | 592 | 586 | 590 | 3,200 |
2020/01/15 | 591 | 592 | 588 | 592 | 3,600 |
2020/01/14 | 590 | 594 | 590 | 592 | 1,800 |
2020/01/10 | 588 | 590 | 585 | 590 | 2,600 |
2020/01/09 | 583 | 587 | 583 | 587 | 3,600 |
2020/01/08 | 584 | 584 | 579 | 581 | 1,400 |
2020/01/07 | 575 | 583 | 575 | 581 | 14,700 |
2020/01/06 | 575 | 575 | 572 | 575 | 10,900 |