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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,240 | 1,240 | 1,230 | 1,230 | 200 |
| 1999/12/28 | 1,200 | 1,240 | 1,050 | 1,240 | 3,000 |
| 1999/12/27 | 1,160 | 1,200 | 1,110 | 1,200 | 2,200 |
| 1999/12/24 | 1,240 | 1,240 | 1,150 | 1,150 | 6,500 |
| 1999/12/22 | 1,200 | 1,200 | 1,180 | 1,200 | 4,100 |
| 1999/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 1999/12/20 | 1,290 | 1,290 | 1,200 | 1,200 | 1,300 |
| 1999/12/17 | 1,290 | 1,290 | 1,250 | 1,290 | 7,600 |
| 1999/12/16 | 1,310 | 1,310 | 1,290 | 1,290 | 2,200 |
| 1999/12/15 | 1,150 | 1,300 | 1,150 | 1,300 | 6,500 |
| 1999/12/14 | 1,230 | 1,230 | 1,200 | 1,200 | 3,300 |
| 1999/12/10 | 1,320 | 1,370 | 1,300 | 1,360 | 10,100 |
| 1999/12/09 | 1,300 | 1,320 | 1,280 | 1,320 | 6,400 |
| 1999/12/08 | 1,250 | 1,300 | 1,200 | 1,300 | 7,500 |
| 1999/12/07 | 1,250 | 1,250 | 1,200 | 1,250 | 600 |
| 1999/12/06 | 1,250 | 1,250 | 1,200 | 1,250 | 3,700 |
| 1999/12/03 | 1,260 | 1,270 | 1,250 | 1,250 | 3,400 |
| 1999/12/02 | 1,300 | 1,300 | 1,260 | 1,260 | 1,300 |
| 1999/12/01 | 1,290 | 1,300 | 1,260 | 1,300 | 8,400 |
| 1999/11/29 | 1,250 | 1,380 | 1,250 | 1,380 | 2,300 |
| 1999/11/26 | 1,300 | 1,300 | 1,250 | 1,250 | 2,100 |
| 1999/11/25 | 1,370 | 1,370 | 1,260 | 1,300 | 1,700 |
| 1999/11/24 | 1,380 | 1,400 | 1,380 | 1,390 | 4,000 |
| 1999/11/22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,200 |
| 1999/11/18 | 1,380 | 1,450 | 1,250 | 1,410 | 5,200 |
| 1999/11/17 | 1,250 | 1,380 | 1,250 | 1,380 | 2,000 |
| 1999/11/16 | 1,250 | 1,270 | 1,250 | 1,250 | 1,200 |
| 1999/11/15 | 1,350 | 1,360 | 1,250 | 1,250 | 19,500 |
| 1999/11/12 | 1,360 | 1,390 | 1,360 | 1,380 | 5,200 |
| 1999/11/11 | 1,360 | 1,400 | 1,360 | 1,400 | 8,800 |
| 1999/11/10 | 1,390 | 1,400 | 1,360 | 1,360 | 6,200 |
| 1999/11/09 | 1,360 | 1,400 | 1,360 | 1,400 | 10,700 |
| 1999/11/08 | 1,360 | 1,420 | 1,360 | 1,360 | 2,700 |
| 1999/11/05 | 1,400 | 1,400 | 1,360 | 1,360 | 28,600 |
| 1999/11/04 | 1,410 | 1,440 | 1,400 | 1,400 | 5,600 |
| 1999/11/02 | 1,380 | 1,410 | 1,370 | 1,410 | 14,500 |
| 1999/11/01 | 1,420 | 1,450 | 1,390 | 1,400 | 11,500 |
| 1999/10/29 | 1,430 | 1,430 | 1,420 | 1,430 | 2,400 |
| 1999/10/28 | 1,440 | 1,470 | 1,410 | 1,450 | 1,800 |
| 1999/10/27 | 1,450 | 1,480 | 1,410 | 1,480 | 4,900 |
| 1999/10/26 | 1,470 | 1,490 | 1,400 | 1,470 | 4,300 |
| 1999/10/25 | 1,440 | 1,500 | 1,400 | 1,490 | 3,500 |
| 1999/10/22 | 1,400 | 1,430 | 1,400 | 1,430 | 2,800 |
| 1999/10/21 | 1,430 | 1,430 | 1,400 | 1,400 | 3,600 |
| 1999/10/20 | 1,390 | 1,430 | 1,390 | 1,400 | 3,200 |
| 1999/10/19 | 1,330 | 1,400 | 1,320 | 1,390 | 7,000 |
| 1999/10/18 | 1,500 | 1,500 | 1,350 | 1,360 | 6,000 |
| 1999/10/15 | 1,450 | 1,570 | 1,450 | 1,530 | 7,500 |
| 1999/10/14 | 1,500 | 1,500 | 1,450 | 1,480 | 7,700 |
| 1999/10/13 | 1,500 | 1,500 | 1,460 | 1,500 | 5,400 |
| 1999/10/12 | 1,540 | 1,540 | 1,450 | 1,500 | 2,800 |
| 1999/10/08 | 1,500 | 1,530 | 1,480 | 1,530 | 2,300 |
| 1999/10/07 | 1,480 | 1,480 | 1,450 | 1,480 | 4,500 |
| 1999/10/06 | 1,550 | 1,550 | 1,490 | 1,530 | 1,600 |
| 1999/10/05 | 1,540 | 1,550 | 1,500 | 1,540 | 6,800 |
| 1999/10/04 | 1,480 | 1,550 | 1,450 | 1,500 | 7,000 |
| 1999/10/01 | 1,450 | 1,480 | 1,450 | 1,480 | 4,700 |
| 1999/09/30 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 |
| 1999/09/29 | 1,440 | 1,440 | 1,400 | 1,400 | 17,200 |
| 1999/09/28 | 1,450 | 1,450 | 1,400 | 1,400 | 10,100 |
| 1999/09/27 | 1,500 | 1,500 | 1,440 | 1,450 | 36,300 |
| 1999/09/24 | 1,500 | 1,500 | 1,430 | 1,450 | 5,000 |
| 1999/09/22 | 1,570 | 1,570 | 1,500 | 1,550 | 6,800 |
| 1999/09/21 | 1,630 | 1,630 | 1,580 | 1,580 | 15,700 |
| 1999/09/20 | 1,650 | 1,650 | 1,620 | 1,640 | 5,700 |
| 1999/09/17 | 1,650 | 1,650 | 1,600 | 1,600 | 2,200 |
| 1999/09/16 | 1,570 | 1,600 | 1,480 | 1,600 | 17,000 |
| 1999/09/14 | 1,650 | 1,650 | 1,570 | 1,570 | 11,700 |
| 1999/09/13 | 1,620 | 1,680 | 1,580 | 1,610 | 6,800 |
| 1999/09/10 | 1,610 | 1,610 | 1,570 | 1,600 | 13,800 |
| 1999/09/09 | 1,670 | 1,690 | 1,620 | 1,620 | 21,200 |
| 1999/09/08 | 1,710 | 1,750 | 1,610 | 1,670 | 80,000 |
| 1999/09/07 | 1,480 | 1,680 | 1,480 | 1,680 | 251,900 |
| 1999/09/06 | 1,470 | 1,480 | 1,440 | 1,480 | 17,200 |
| 1999/09/03 | 1,470 | 1,470 | 1,430 | 1,470 | 14,200 |
| 1999/09/02 | 1,480 | 1,490 | 1,400 | 1,470 | 34,500 |
| 1999/09/01 | 1,410 | 1,490 | 1,400 | 1,460 | 65,700 |
| 1999/08/31 | 1,400 | 1,410 | 1,400 | 1,400 | 4,000 |
| 1999/08/30 | 1,430 | 1,430 | 1,400 | 1,400 | 1,900 |
| 1999/08/27 | 1,450 | 1,490 | 1,400 | 1,400 | 4,300 |
| 1999/08/26 | 1,430 | 1,450 | 1,360 | 1,450 | 11,600 |
| 1999/08/25 | 1,410 | 1,450 | 1,400 | 1,450 | 12,900 |
| 1999/08/24 | 1,490 | 1,490 | 1,420 | 1,430 | 7,800 |
| 1999/08/23 | 1,490 | 1,500 | 1,490 | 1,490 | 3,100 |
| 1999/08/20 | 1,500 | 1,500 | 1,490 | 1,500 | 5,400 |
| 1999/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 |
| 1999/08/18 | 1,500 | 1,500 | 1,490 | 1,500 | 7,100 |
| 1999/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | 300 |
| 1999/08/16 | 1,500 | 1,500 | 1,450 | 1,450 | 3,500 |
| 1999/08/13 | 1,500 | 1,520 | 1,470 | 1,500 | 2,700 |
| 1999/08/12 | 1,520 | 1,520 | 1,430 | 1,500 | 800 |
| 1999/08/11 | 1,470 | 1,500 | 1,450 | 1,500 | 5,400 |
| 1999/08/10 | 1,450 | 1,460 | 1,420 | 1,450 | 1,100 |
| 1999/08/09 | 1,410 | 1,410 | 1,400 | 1,400 | 3,800 |
| 1999/08/06 | 1,410 | 1,410 | 1,400 | 1,410 | 1,100 |
| 1999/08/05 | 1,460 | 1,460 | 1,400 | 1,400 | 2,100 |
| 1999/08/04 | 1,450 | 1,470 | 1,410 | 1,470 | 8,000 |
| 1999/08/03 | 1,480 | 1,480 | 1,430 | 1,430 | 9,800 |
| 1999/08/02 | 1,520 | 1,520 | 1,480 | 1,480 | 2,000 |
| 1999/07/30 | 1,510 | 1,550 | 1,500 | 1,500 | 5,100 |
| 1999/07/29 | 1,510 | 1,600 | 1,510 | 1,510 | 3,100 |
| 1999/07/28 | 1,540 | 1,540 | 1,490 | 1,490 | 2,500 |
| 1999/07/27 | 1,520 | 1,530 | 1,520 | 1,520 | 1,300 |
| 1999/07/26 | 1,590 | 1,590 | 1,500 | 1,500 | 11,800 |
| 1999/07/23 | 1,480 | 1,510 | 1,480 | 1,510 | 3,800 |
| 1999/07/22 | 1,520 | 1,570 | 1,510 | 1,510 | 6,400 |
| 1999/07/21 | 1,600 | 1,600 | 1,500 | 1,500 | 4,600 |
| 1999/07/19 | 1,590 | 1,600 | 1,580 | 1,590 | 5,900 |
| 1999/07/16 | 1,630 | 1,630 | 1,590 | 1,590 | 10,500 |
| 1999/07/15 | 1,660 | 1,660 | 1,580 | 1,630 | 7,400 |
| 1999/07/14 | 1,660 | 1,700 | 1,630 | 1,630 | 8,100 |
| 1999/07/13 | 1,640 | 1,700 | 1,640 | 1,660 | 3,200 |
| 1999/07/12 | 1,600 | 1,630 | 1,570 | 1,630 | 9,200 |
| 1999/07/09 | 1,640 | 1,650 | 1,580 | 1,600 | 4,900 |
| 1999/07/08 | 1,700 | 1,700 | 1,620 | 1,630 | 8,500 |
| 1999/07/07 | 1,720 | 1,750 | 1,700 | 1,700 | 6,700 |
| 1999/07/06 | 1,750 | 1,750 | 1,720 | 1,730 | 24,500 |
| 1999/07/05 | 1,750 | 1,790 | 1,700 | 1,720 | 56,600 |
| 1999/07/02 | 1,750 | 1,830 | 1,700 | 1,750 | 115,100 |
| 1999/07/01 | 1,550 | 1,750 | 1,530 | 1,720 | 111,600 |
| 1999/06/30 | 1,570 | 1,600 | 1,500 | 1,500 | 17,300 |
| 1999/06/29 | 1,570 | 1,570 | 1,540 | 1,540 | 8,500 |
| 1999/06/28 | 1,510 | 1,510 | 1,500 | 1,500 | 9,300 |
| 1999/06/25 | 1,530 | 1,530 | 1,500 | 1,500 | 3,800 |
| 1999/06/24 | 1,590 | 1,590 | 1,500 | 1,510 | 128,900 |
| 1999/06/23 | 1,600 | 1,600 | 1,500 | 1,570 | 74,700 |
| 1999/06/22 | 1,490 | 1,620 | 1,480 | 1,620 | 30,400 |
| 1999/06/21 | 1,480 | 1,480 | 1,450 | 1,480 | 4,200 |
| 1999/06/18 | 1,450 | 1,480 | 1,430 | 1,480 | 5,400 |
| 1999/06/17 | 1,500 | 1,500 | 1,400 | 1,420 | 2,900 |
| 1999/06/16 | 1,440 | 1,510 | 1,370 | 1,510 | 11,600 |
| 1999/06/15 | 1,440 | 1,450 | 1,440 | 1,440 | 2,200 |
| 1999/06/14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/06/11 | 1,500 | 1,500 | 1,430 | 1,430 | 8,200 |
| 1999/06/10 | 1,500 | 1,500 | 1,450 | 1,490 | 4,200 |
| 1999/06/09 | 1,500 | 1,500 | 1,490 | 1,490 | 3,400 |
| 1999/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | 7,500 |
| 1999/06/07 | 1,470 | 1,510 | 1,470 | 1,500 | 4,500 |
| 1999/06/04 | 1,420 | 1,500 | 1,420 | 1,450 | 2,400 |
| 1999/06/03 | 1,370 | 1,450 | 1,360 | 1,400 | 5,300 |
| 1999/06/02 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 |
| 1999/06/01 | 1,420 | 1,440 | 1,400 | 1,400 | 3,300 |
| 1999/05/31 | 1,450 | 1,500 | 1,450 | 1,490 | 2,500 |
| 1999/05/28 | 1,390 | 1,410 | 1,320 | 1,390 | 6,800 |
| 1999/05/27 | 1,450 | 1,500 | 1,390 | 1,390 | 9,100 |
| 1999/05/26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 1999/05/25 | 1,500 | 1,500 | 1,490 | 1,500 | 3,100 |
| 1999/05/24 | 1,490 | 1,500 | 1,470 | 1,500 | 2,100 |
| 1999/05/21 | 1,450 | 1,500 | 1,450 | 1,500 | 1,100 |
| 1999/05/20 | 1,450 | 1,500 | 1,450 | 1,450 | 4,900 |
| 1999/05/19 | 1,510 | 1,510 | 1,450 | 1,450 | 2,300 |
| 1999/05/18 | 1,490 | 1,530 | 1,480 | 1,500 | 3,100 |
| 1999/05/17 | 1,450 | 1,490 | 1,450 | 1,490 | 4,700 |
| 1999/05/14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,800 |
| 1999/05/13 | 1,500 | 1,500 | 1,490 | 1,490 | 4,600 |
| 1999/05/12 | 1,500 | 1,500 | 1,490 | 1,490 | 2,100 |
| 1999/05/11 | 1,550 | 1,550 | 1,490 | 1,500 | 6,800 |
| 1999/05/10 | 1,600 | 1,600 | 1,570 | 1,570 | 3,700 |
| 1999/05/07 | 1,600 | 1,600 | 1,560 | 1,590 | 14,000 |
| 1999/05/06 | 1,510 | 1,600 | 1,510 | 1,600 | 9,300 |
| 1999/04/30 | 1,590 | 1,590 | 1,480 | 1,480 | 5,100 |
| 1999/04/28 | 1,620 | 1,650 | 1,550 | 1,590 | 46,600 |
| 1999/04/27 | 1,430 | 1,620 | 1,430 | 1,620 | 46,800 |
| 1999/04/26 | 1,400 | 1,420 | 1,360 | 1,420 | 5,800 |
| 1999/04/23 | 1,400 | 1,400 | 1,400 | 1,400 | 4,700 |
| 1999/04/22 | 1,370 | 1,390 | 1,370 | 1,390 | 900 |
| 1999/04/21 | 1,380 | 1,420 | 1,380 | 1,400 | 7,800 |
| 1999/04/20 | 1,420 | 1,420 | 1,380 | 1,380 | 28,400 |
| 1999/04/19 | 1,450 | 1,450 | 1,400 | 1,400 | 12,800 |
| 1999/04/16 | 1,390 | 1,450 | 1,390 | 1,410 | 9,200 |
| 1999/04/15 | 1,430 | 1,450 | 1,400 | 1,410 | 18,700 |
| 1999/04/14 | 1,440 | 1,450 | 1,410 | 1,450 | 7,700 |
| 1999/04/13 | 1,450 | 1,490 | 1,410 | 1,450 | 11,700 |
| 1999/04/12 | 1,510 | 1,510 | 1,420 | 1,450 | 7,300 |
| 1999/04/09 | 1,550 | 1,550 | 1,410 | 1,450 | 9,600 |
| 1999/04/08 | 1,410 | 1,540 | 1,380 | 1,540 | 27,900 |
| 1999/04/07 | 1,450 | 1,450 | 1,370 | 1,410 | 18,600 |
| 1999/04/06 | 1,590 | 1,600 | 1,450 | 1,450 | 15,300 |
| 1999/04/05 | 1,650 | 1,660 | 1,550 | 1,580 | 16,900 |
| 1999/04/02 | 1,570 | 1,640 | 1,500 | 1,600 | 34,500 |
| 1999/04/01 | 1,570 | 1,570 | 1,470 | 1,520 | 32,300 |
| 1999/03/31 | 1,440 | 1,510 | 1,400 | 1,510 | 45,200 |
| 1999/03/30 | 1,290 | 1,430 | 1,290 | 1,430 | 28,100 |
| 1999/03/29 | 1,200 | 1,250 | 1,200 | 1,250 | 6,300 |
| 1999/03/26 | 1,250 | 1,250 | 1,200 | 1,200 | 2,700 |
| 1999/03/25 | 1,210 | 1,270 | 1,200 | 1,220 | 7,400 |
| 1999/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 1999/03/23 | 1,230 | 1,250 | 1,200 | 1,200 | 6,500 |
| 1999/03/19 | 1,230 | 1,230 | 1,220 | 1,230 | 3,500 |
| 1999/03/18 | 1,240 | 1,240 | 1,200 | 1,220 | 2,700 |
| 1999/03/17 | 1,200 | 1,230 | 1,200 | 1,230 | 3,400 |
| 1999/03/16 | 1,200 | 1,230 | 1,190 | 1,230 | 5,200 |
| 1999/03/15 | 1,130 | 1,220 | 1,130 | 1,210 | 6,200 |
| 1999/03/12 | 1,110 | 1,130 | 1,110 | 1,130 | 1,200 |
| 1999/03/11 | 1,100 | 1,250 | 1,100 | 1,250 | 8,700 |
| 1999/03/10 | 1,180 | 1,180 | 1,110 | 1,110 | 2,600 |
| 1999/03/09 | 1,180 | 1,190 | 1,160 | 1,180 | 5,300 |
| 1999/03/08 | 1,200 | 1,210 | 1,190 | 1,200 | 3,000 |
| 1999/03/05 | 1,280 | 1,280 | 1,200 | 1,200 | 4,300 |
| 1999/03/04 | 1,210 | 1,260 | 1,200 | 1,240 | 9,800 |
| 1999/03/03 | 1,250 | 1,250 | 1,190 | 1,210 | 16,000 |
| 1999/03/02 | 1,340 | 1,340 | 1,280 | 1,280 | 6,300 |
| 1999/03/01 | 1,390 | 1,390 | 1,350 | 1,350 | 21,000 |
| 1999/02/26 | 1,400 | 1,410 | 1,350 | 1,380 | 21,900 |
| 1999/02/25 | 1,320 | 1,430 | 1,320 | 1,360 | 18,400 |
| 1999/02/24 | 1,320 | 1,350 | 1,300 | 1,300 | 22,900 |
| 1999/02/23 | 1,310 | 1,350 | 1,310 | 1,310 | 21,400 |
| 1999/02/22 | 1,330 | 1,370 | 1,300 | 1,310 | 59,700 |
| 1999/02/19 | 1,140 | 1,300 | 1,120 | 1,290 | 59,500 |
| 1999/02/18 | 1,150 | 1,150 | 1,100 | 1,120 | 6,700 |
| 1999/02/17 | 1,150 | 1,150 | 1,090 | 1,130 | 2,400 |
| 1999/02/16 | 1,200 | 1,200 | 1,150 | 1,150 | 11,300 |
| 1999/02/15 | 1,090 | 1,240 | 1,090 | 1,180 | 22,900 |
| 1999/02/12 | 1,050 | 1,080 | 1,050 | 1,070 | 5,400 |
| 1999/02/10 | 1,050 | 1,050 | 1,010 | 1,050 | 8,400 |
| 1999/02/09 | 1,050 | 1,050 | 1,030 | 1,030 | 3,300 |
| 1999/02/08 | 1,050 | 1,050 | 1,010 | 1,020 | 3,700 |
| 1999/02/05 | 990 | 1,050 | 990 | 1,050 | 2,200 |
| 1999/02/04 | 1,010 | 1,030 | 980 | 1,030 | 12,700 |
| 1999/02/03 | 1,100 | 1,110 | 980 | 1,000 | 37,600 |
| 1999/02/02 | 931 | 1,010 | 930 | 1,010 | 33,800 |
| 1999/02/01 | 850 | 919 | 850 | 901 | 18,600 |
| 1999/01/29 | 832 | 850 | 832 | 850 | 2,300 |
| 1999/01/28 | 830 | 840 | 830 | 830 | 4,400 |
| 1999/01/27 | 830 | 830 | 830 | 830 | 600 |
| 1999/01/26 | 830 | 830 | 830 | 830 | 400 |
| 1999/01/25 | 850 | 850 | 850 | 850 | 1,200 |
| 1999/01/22 | 820 | 820 | 818 | 818 | 1,700 |
| 1999/01/21 | 849 | 849 | 816 | 816 | 3,900 |
| 1999/01/20 | 860 | 860 | 811 | 811 | 1,400 |
| 1999/01/19 | 861 | 870 | 861 | 870 | 1,100 |
| 1999/01/18 | 821 | 821 | 821 | 821 | 700 |
| 1999/01/14 | 821 | 821 | 821 | 821 | 1,000 |
| 1999/01/13 | 822 | 822 | 820 | 821 | 2,300 |
| 1999/01/12 | 865 | 865 | 850 | 862 | 4,200 |
| 1999/01/11 | 861 | 870 | 861 | 865 | 2,600 |
| 1999/01/08 | 868 | 868 | 850 | 860 | 2,900 |
| 1999/01/07 | 810 | 870 | 810 | 870 | 4,700 |
| 1999/01/06 | 801 | 810 | 800 | 800 | 1,000 |
| 1999/01/04 | 819 | 819 | 819 | 819 | 200 |