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 |
---|---|---|---|---|---|
1998/12/30 | 820 | 820 | 820 | 820 | 100 |
1998/12/29 | 800 | 820 | 800 | 820 | 1,700 |
1998/12/28 | 800 | 800 | 800 | 800 | 2,400 |
1998/12/25 | 819 | 819 | 801 | 818 | 1,400 |
1998/12/24 | 785 | 788 | 785 | 785 | 5,700 |
1998/12/22 | 785 | 785 | 785 | 785 | 300 |
1998/12/18 | 765 | 765 | 765 | 765 | 300 |
1998/12/17 | 799 | 799 | 760 | 760 | 2,800 |
1998/12/15 | 770 | 770 | 770 | 770 | 1,400 |
1998/12/14 | 800 | 800 | 800 | 800 | 300 |
1998/12/11 | 800 | 800 | 800 | 800 | 2,000 |
1998/12/10 | 809 | 809 | 800 | 800 | 700 |
1998/12/08 | 800 | 819 | 800 | 819 | 600 |
1998/12/07 | 820 | 820 | 800 | 820 | 3,100 |
1998/12/04 | 810 | 820 | 810 | 820 | 900 |
1998/12/03 | 813 | 813 | 810 | 810 | 700 |
1998/12/02 | 811 | 811 | 811 | 811 | 400 |
1998/12/01 | 801 | 815 | 800 | 800 | 7,100 |
1998/11/30 | 780 | 863 | 780 | 830 | 16,200 |
1998/11/27 | 779 | 779 | 760 | 763 | 15,000 |
1998/11/26 | 798 | 798 | 777 | 780 | 5,800 |
1998/11/25 | 806 | 806 | 798 | 798 | 1,100 |
1998/11/24 | 849 | 849 | 825 | 830 | 4,900 |
1998/11/20 | 840 | 850 | 840 | 850 | 300 |
1998/11/19 | 829 | 829 | 790 | 800 | 1,600 |
1998/11/18 | 830 | 830 | 830 | 830 | 100 |
1998/11/17 | 755 | 760 | 750 | 750 | 12,400 |
1998/11/16 | 752 | 760 | 752 | 760 | 7,300 |
1998/11/13 | 760 | 760 | 751 | 751 | 1,400 |
1998/11/12 | 750 | 770 | 750 | 770 | 5,900 |
1998/11/11 | 770 | 775 | 750 | 750 | 9,400 |
1998/11/10 | 805 | 805 | 780 | 780 | 5,300 |
1998/11/09 | 850 | 850 | 812 | 812 | 2,900 |
1998/11/06 | 872 | 872 | 850 | 850 | 1,100 |
1998/11/05 | 870 | 875 | 870 | 875 | 3,200 |
1998/11/04 | 870 | 870 | 851 | 851 | 200 |
1998/11/02 | 881 | 881 | 851 | 851 | 600 |
1998/10/30 | 880 | 880 | 880 | 880 | 800 |
1998/10/29 | 879 | 879 | 879 | 879 | 100 |
1998/10/28 | 870 | 880 | 860 | 880 | 1,400 |
1998/10/27 | 880 | 880 | 880 | 880 | 700 |
1998/10/26 | 880 | 880 | 880 | 880 | 200 |
1998/10/23 | 880 | 880 | 850 | 850 | 1,000 |
1998/10/22 | 799 | 801 | 790 | 800 | 9,600 |
1998/10/21 | 780 | 790 | 780 | 790 | 1,700 |
1998/10/20 | 799 | 799 | 780 | 780 | 2,500 |
1998/10/19 | 800 | 800 | 800 | 800 | 1,400 |
1998/10/16 | 800 | 800 | 800 | 800 | 6,000 |
1998/10/15 | 805 | 820 | 805 | 820 | 600 |
1998/10/14 | 800 | 805 | 800 | 800 | 2,400 |
1998/10/13 | 810 | 810 | 800 | 806 | 6,400 |
1998/10/12 | 820 | 830 | 820 | 830 | 300 |
1998/10/08 | 850 | 850 | 820 | 820 | 300 |
1998/10/06 | 820 | 850 | 820 | 850 | 3,000 |
1998/10/05 | 850 | 850 | 850 | 850 | 1,200 |
1998/10/02 | 848 | 870 | 848 | 850 | 2,800 |
1998/10/01 | 850 | 850 | 850 | 850 | 2,000 |
1998/09/30 | 860 | 860 | 830 | 850 | 1,300 |
1998/09/29 | 870 | 870 | 860 | 860 | 900 |
1998/09/25 | 870 | 870 | 870 | 870 | 400 |
1998/09/24 | 870 | 870 | 870 | 870 | 1,100 |
1998/09/22 | 875 | 875 | 870 | 870 | 1,400 |
1998/09/21 | 879 | 879 | 879 | 879 | 100 |
1998/09/18 | 899 | 899 | 881 | 881 | 400 |
1998/09/17 | 900 | 900 | 899 | 899 | 500 |
1998/09/16 | 900 | 900 | 900 | 900 | 400 |
1998/09/11 | 900 | 900 | 880 | 900 | 1,900 |
1998/09/10 | 900 | 900 | 900 | 900 | 700 |
1998/09/09 | 900 | 900 | 900 | 900 | 300 |
1998/09/07 | 890 | 900 | 890 | 900 | 400 |
1998/09/04 | 910 | 910 | 900 | 900 | 600 |
1998/09/03 | 921 | 921 | 910 | 910 | 2,200 |
1998/09/02 | 910 | 950 | 910 | 911 | 6,400 |
1998/09/01 | 850 | 850 | 850 | 850 | 2,000 |
1998/08/31 | 880 | 880 | 821 | 850 | 2,300 |
1998/08/28 | 900 | 900 | 880 | 880 | 3,500 |
1998/08/27 | 915 | 915 | 900 | 900 | 800 |
1998/08/26 | 930 | 930 | 915 | 915 | 1,900 |
1998/08/25 | 920 | 930 | 920 | 930 | 400 |
1998/08/24 | 920 | 925 | 920 | 920 | 3,000 |
1998/08/21 | 920 | 920 | 915 | 915 | 4,700 |
1998/08/20 | 930 | 930 | 921 | 921 | 4,900 |
1998/08/19 | 926 | 935 | 925 | 930 | 8,000 |
1998/08/18 | 940 | 940 | 920 | 925 | 6,900 |
1998/08/17 | 1,000 | 1,000 | 930 | 930 | 3,700 |
1998/08/14 | 1,010 | 1,010 | 990 | 999 | 7,300 |
1998/08/13 | 1,070 | 1,070 | 1,010 | 1,010 | 5,800 |
1998/08/12 | 1,090 | 1,090 | 1,080 | 1,080 | 4,300 |
1998/08/11 | 1,190 | 1,190 | 1,100 | 1,100 | 5,100 |
1998/08/10 | 1,180 | 1,190 | 1,150 | 1,190 | 5,400 |
1998/08/07 | 1,200 | 1,200 | 1,180 | 1,180 | 5,400 |
1998/08/06 | 1,230 | 1,230 | 1,200 | 1,200 | 13,900 |
1998/08/05 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 |
1998/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,200 |
1998/08/03 | 1,300 | 1,300 | 1,260 | 1,270 | 1,500 |
1998/07/31 | 1,300 | 1,320 | 1,300 | 1,300 | 2,600 |
1998/07/30 | 1,330 | 1,330 | 1,320 | 1,320 | 1,400 |
1998/07/29 | 1,350 | 1,360 | 1,350 | 1,360 | 1,000 |
1998/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
1998/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
1998/07/24 | 1,410 | 1,420 | 1,410 | 1,410 | 5,700 |
1998/07/23 | 1,410 | 1,440 | 1,410 | 1,410 | 2,200 |
1998/07/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1998/07/21 | 1,450 | 1,450 | 1,410 | 1,440 | 2,700 |
1998/07/17 | 1,400 | 1,450 | 1,400 | 1,450 | 4,700 |
1998/07/16 | 1,350 | 1,370 | 1,350 | 1,370 | 2,300 |
1998/07/15 | 1,270 | 1,300 | 1,270 | 1,300 | 4,100 |
1998/07/14 | 1,270 | 1,270 | 1,250 | 1,250 | 6,700 |
1998/07/13 | 1,220 | 1,250 | 1,200 | 1,250 | 14,700 |
1998/07/10 | 1,380 | 1,380 | 1,320 | 1,320 | 2,200 |
1998/07/09 | 1,450 | 1,460 | 1,300 | 1,440 | 5,800 |
1998/07/08 | 1,450 | 1,470 | 1,450 | 1,450 | 5,200 |
1998/07/07 | 1,370 | 1,480 | 1,370 | 1,480 | 4,300 |
1998/07/06 | 1,370 | 1,380 | 1,350 | 1,370 | 4,200 |
1998/07/03 | 1,400 | 1,400 | 1,320 | 1,350 | 6,900 |
1998/07/02 | 1,480 | 1,480 | 1,400 | 1,420 | 15,900 |
1998/07/01 | 1,320 | 1,420 | 1,300 | 1,410 | 43,000 |
1998/06/30 | 1,250 | 1,300 | 1,250 | 1,300 | 13,700 |
1998/06/29 | 1,250 | 1,260 | 1,250 | 1,250 | 5,900 |
1998/06/26 | 1,260 | 1,260 | 1,250 | 1,250 | 9,100 |
1998/06/25 | 1,320 | 1,320 | 1,250 | 1,250 | 7,000 |
1998/06/24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,100 |
1998/06/23 | 1,320 | 1,320 | 1,300 | 1,300 | 3,200 |
1998/06/22 | 1,320 | 1,320 | 1,300 | 1,320 | 900 |
1998/06/18 | 1,340 | 1,340 | 1,300 | 1,320 | 14,700 |
1998/06/17 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
1998/06/16 | 1,300 | 1,350 | 1,300 | 1,350 | 1,500 |
1998/06/11 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
1998/06/10 | 1,350 | 1,350 | 1,310 | 1,310 | 1,100 |
1998/06/09 | 1,390 | 1,390 | 1,390 | 1,390 | 400 |
1998/06/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
1998/06/04 | 1,360 | 1,400 | 1,360 | 1,400 | 200 |
1998/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
1998/06/01 | 1,470 | 1,470 | 1,400 | 1,400 | 1,500 |
1998/05/29 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
1998/05/27 | 1,480 | 1,480 | 1,400 | 1,400 | 900 |
1998/05/26 | 1,440 | 1,550 | 1,440 | 1,550 | 1,600 |
1998/05/25 | 1,320 | 1,390 | 1,300 | 1,390 | 28,300 |
1998/05/22 | 1,300 | 1,310 | 1,300 | 1,300 | 4,600 |
1998/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,500 |
1998/05/20 | 1,400 | 1,400 | 1,300 | 1,300 | 7,300 |
1998/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
1998/05/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
1998/05/13 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
1998/05/12 | 1,430 | 1,430 | 1,390 | 1,390 | 1,100 |
1998/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
1998/05/08 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
1998/05/07 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
1998/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
1998/04/30 | 1,410 | 1,410 | 1,390 | 1,390 | 1,400 |
1998/04/28 | 1,500 | 1,500 | 1,430 | 1,430 | 1,900 |
1998/04/27 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
1998/04/24 | 1,550 | 1,550 | 1,500 | 1,550 | 900 |
1998/04/23 | 1,600 | 1,650 | 1,550 | 1,550 | 1,600 |
1998/04/22 | 1,600 | 1,650 | 1,600 | 1,650 | 400 |
1998/04/20 | 1,710 | 1,710 | 1,600 | 1,600 | 500 |
1998/04/17 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
1998/04/16 | 1,710 | 1,710 | 1,710 | 1,710 | 4,400 |
1998/04/13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,900 |
1998/04/10 | 1,700 | 1,720 | 1,700 | 1,720 | 900 |
1998/04/09 | 1,700 | 1,700 | 1,690 | 1,700 | 700 |
1998/04/07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,700 |
1998/04/06 | 1,690 | 1,700 | 1,690 | 1,700 | 500 |
1998/04/03 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
1998/04/02 | 1,750 | 1,750 | 1,700 | 1,700 | 1,400 |
1998/04/01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,700 |
1998/03/31 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
1998/03/26 | 1,760 | 1,760 | 1,750 | 1,750 | 200 |
1998/03/25 | 1,740 | 1,760 | 1,740 | 1,760 | 1,400 |
1998/03/24 | 1,750 | 1,750 | 1,740 | 1,740 | 300 |
1998/03/23 | 1,830 | 1,830 | 1,800 | 1,800 | 1,000 |
1998/03/20 | 1,900 | 1,900 | 1,850 | 1,850 | 5,300 |
1998/03/18 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
1998/03/17 | 1,990 | 2,000 | 1,990 | 2,000 | 400 |
1998/03/16 | 2,000 | 2,050 | 2,000 | 2,000 | 5,600 |
1998/03/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 |
1998/03/12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
1998/03/11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,200 |
1998/03/10 | 2,000 | 2,010 | 2,000 | 2,000 | 8,800 |
1998/03/09 | 2,000 | 2,000 | 2,000 | 2,000 | 7,900 |
1998/03/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,800 |
1998/03/05 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
1998/03/04 | 1,940 | 2,100 | 1,940 | 2,100 | 6,600 |
1998/03/03 | 1,880 | 1,950 | 1,880 | 1,950 | 900 |
1998/03/02 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
1998/02/27 | 1,870 | 1,870 | 1,850 | 1,850 | 700 |
1998/02/26 | 1,830 | 1,850 | 1,830 | 1,850 | 1,400 |
1998/02/25 | 1,830 | 1,830 | 1,830 | 1,830 | 700 |
1998/02/24 | 1,830 | 1,830 | 1,830 | 1,830 | 400 |
1998/02/23 | 1,830 | 1,830 | 1,830 | 1,830 | 600 |
1998/02/20 | 1,900 | 1,900 | 1,830 | 1,830 | 2,000 |
1998/02/19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
1998/02/18 | 1,890 | 1,900 | 1,890 | 1,890 | 1,900 |
1998/02/17 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
1998/02/16 | 2,000 | 2,000 | 1,910 | 1,910 | 300 |
1998/02/13 | 2,040 | 2,040 | 1,950 | 2,000 | 700 |
1998/02/12 | 1,910 | 2,050 | 1,910 | 2,000 | 1,700 |
1998/02/10 | 1,910 | 1,910 | 1,880 | 1,880 | 1,500 |
1998/02/09 | 1,900 | 1,900 | 1,750 | 1,880 | 4,800 |
1998/02/06 | 1,910 | 1,910 | 1,900 | 1,900 | 4,800 |
1998/02/05 | 2,000 | 2,000 | 1,960 | 1,960 | 1,800 |
1998/02/04 | 2,060 | 2,060 | 2,000 | 2,000 | 500 |
1998/02/03 | 2,010 | 2,070 | 2,010 | 2,060 | 1,600 |
1998/02/02 | 2,050 | 2,090 | 2,050 | 2,090 | 2,200 |
1998/01/30 | 2,200 | 2,200 | 2,050 | 2,050 | 1,500 |
1998/01/29 | 2,260 | 2,320 | 2,200 | 2,250 | 8,700 |
1998/01/28 | 2,050 | 2,250 | 2,050 | 2,200 | 14,500 |
1998/01/27 | 1,700 | 1,990 | 1,700 | 1,990 | 15,100 |
1998/01/26 | 1,610 | 1,730 | 1,610 | 1,700 | 11,700 |
1998/01/23 | 1,600 | 1,610 | 1,560 | 1,610 | 5,100 |
1998/01/22 | 1,560 | 1,620 | 1,560 | 1,600 | 2,700 |
1998/01/21 | 1,620 | 1,620 | 1,580 | 1,600 | 7,100 |
1998/01/20 | 1,700 | 1,700 | 1,630 | 1,680 | 9,000 |
1998/01/19 | 1,580 | 1,730 | 1,580 | 1,720 | 21,800 |
1998/01/16 | 1,420 | 1,530 | 1,410 | 1,500 | 5,700 |
1998/01/14 | 1,580 | 1,580 | 1,420 | 1,420 | 3,900 |
1998/01/13 | 1,560 | 1,600 | 1,520 | 1,570 | 7,700 |
1998/01/12 | 1,560 | 1,570 | 1,540 | 1,570 | 9,500 |
1998/01/09 | 1,500 | 1,610 | 1,500 | 1,600 | 11,100 |
1998/01/08 | 1,530 | 1,610 | 1,510 | 1,520 | 37,400 |
1998/01/07 | 1,220 | 1,410 | 1,200 | 1,410 | 32,300 |
1998/01/06 | 1,260 | 1,270 | 1,200 | 1,210 | 8,000 |
1998/01/05 | 1,300 | 1,300 | 1,260 | 1,260 | 4,100 |