日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 700 700 700 700 500
2000/12/28 700 700 700 700 1,700
2000/12/27 701 701 701 701 1,400
2000/12/26 700 701 700 700 1,500
2000/12/25 702 702 701 701 1,000
2000/12/22 720 720 700 700 1,600
2000/12/21 730 730 730 730 300
2000/12/20 740 740 735 735 1,000
2000/12/19 745 745 745 745 100
2000/12/18 745 745 745 745 600
2000/12/15 745 745 745 745 500
2000/12/14 750 760 741 741 1,600
2000/12/12 750 750 741 741 500
2000/12/08 732 732 730 732 800
2000/12/07 732 732 732 732 200
2000/12/06 732 732 732 732 600
2000/12/05 755 755 731 731 2,400
2000/12/04 789 789 759 759 400
2000/12/01 794 794 794 794 100
2000/11/30 770 800 770 800 2,500
2000/11/29 765 770 751 770 1,900
2000/11/28 755 755 755 755 100
2000/11/27 760 760 755 755 1,200
2000/11/24 780 790 780 781 2,100
2000/11/22 780 780 780 780 600
2000/11/21 780 780 780 780 1,000
2000/11/20 780 780 770 780 800
2000/11/15 760 770 760 770 1,100
2000/11/13 780 785 780 780 900
2000/11/10 808 808 800 800 300
2000/11/09 780 810 780 810 1,600
2000/11/08 790 790 760 790 900
2000/11/07 760 760 760 760 300
2000/11/06 760 760 760 760 300
2000/11/02 760 760 760 760 2,300
2000/11/01 760 760 760 760 1,100
2000/10/31 760 760 760 760 1,600
2000/10/30 760 760 759 759 600
2000/10/27 762 762 760 760 1,600
2000/10/26 760 762 760 762 2,400
2000/10/25 762 765 760 760 7,200
2000/10/24 755 760 755 760 700
2000/10/23 755 755 755 755 100
2000/10/20 765 765 761 761 500
2000/10/19 770 770 765 765 400
2000/10/18 780 780 770 770 1,600
2000/10/17 780 780 780 780 300
2000/10/16 780 780 780 780 100
2000/10/13 784 784 775 780 1,000
2000/10/12 784 785 784 785 10,100
2000/10/10 770 770 755 760 2,300
2000/10/06 781 781 780 780 1,300
2000/10/05 800 800 795 795 200
2000/10/04 800 840 800 800 3,000
2000/10/03 800 800 782 800 800
2000/10/02 800 800 800 800 100
2000/09/29 800 800 782 782 1,000
2000/09/28 780 780 780 780 800
2000/09/26 781 782 781 782 400
2000/09/25 780 800 780 800 1,700
2000/09/22 775 775 775 775 100
2000/09/21 770 772 770 772 1,600
2000/09/20 760 760 760 760 300
2000/09/19 765 770 760 760 2,400
2000/09/18 770 770 770 770 2,200
2000/09/14 780 780 780 780 1,100
2000/09/13 790 790 790 790 200
2000/09/12 790 790 790 790 100
2000/09/11 780 781 780 781 3,100
2000/09/08 790 790 785 790 3,300
2000/09/07 800 800 792 792 400
2000/09/06 800 800 800 800 1,000
2000/09/05 800 800 800 800 200
2000/09/04 785 799 785 799 400
2000/09/01 800 800 780 785 2,000
2000/08/31 800 800 780 800 3,200
2000/08/30 769 800 765 800 3,600
2000/08/29 751 759 750 759 5,900
2000/08/28 765 770 750 750 10,700
2000/08/25 765 765 763 765 3,800
2000/08/24 770 771 751 770 9,900
2000/08/23 780 780 765 775 4,300
2000/08/22 800 800 790 790 6,100
2000/08/21 800 800 799 800 4,900
2000/08/18 800 800 799 799 1,800
2000/08/17 800 802 800 800 6,300
2000/08/16 800 810 799 800 4,600
2000/08/15 805 810 799 800 17,400
2000/08/14 820 835 805 805 3,400
2000/08/11 820 820 810 810 3,800
2000/08/10 825 825 815 820 8,100
2000/08/09 840 840 829 830 4,300
2000/08/08 846 846 830 840 3,900
2000/08/07 849 849 845 845 2,300
2000/08/04 850 850 842 850 4,700
2000/08/03 880 880 870 870 8,600
2000/08/02 880 920 880 880 7,600
2000/08/01 880 880 880 880 2,400
2000/07/31 885 885 880 880 1,500
2000/07/28 895 895 890 895 4,800
2000/07/27 905 905 895 895 5,400
2000/07/26 910 910 910 910 1,100
2000/07/25 909 910 905 905 4,700
2000/07/24 910 910 905 907 5,700
2000/07/21 910 910 900 901 16,300
2000/07/19 910 910 909 910 7,900
2000/07/18 900 940 900 910 10,800
2000/07/17 930 930 897 900 21,800
2000/07/14 1,020 1,030 1,020 1,030 2,200
2000/07/13 1,050 1,050 1,030 1,050 2,800
2000/07/12 1,070 1,070 1,050 1,050 2,800
2000/07/11 1,070 1,070 1,070 1,070 400
2000/07/10 1,040 1,070 1,040 1,070 4,400
2000/07/07 1,040 1,060 1,040 1,040 2,100
2000/07/06 1,040 1,040 1,040 1,040 4,900
2000/07/05 1,050 1,050 1,040 1,040 600
2000/07/04 1,050 1,050 1,040 1,050 4,800
2000/07/03 1,020 1,080 1,020 1,080 2,700
2000/06/30 1,030 1,030 1,020 1,020 1,500
2000/06/29 1,020 1,020 1,020 1,020 600
2000/06/28 1,030 1,030 1,020 1,020 1,000
2000/06/27 1,030 1,030 1,030 1,030 6,000
2000/06/26 1,030 1,030 1,020 1,030 2,700
2000/06/23 1,040 1,040 1,040 1,040 1,100
2000/06/22 1,040 1,040 1,010 1,020 1,400
2000/06/21 1,030 1,030 1,030 1,030 100
2000/06/20 1,020 1,020 1,010 1,020 21,900
2000/06/19 1,020 1,020 1,000 1,020 2,900
2000/06/16 1,020 1,050 1,020 1,050 2,200
2000/06/15 1,040 1,040 1,020 1,020 700
2000/06/14 1,030 1,030 1,020 1,030 1,700
2000/06/12 1,060 1,080 1,030 1,080 2,600
2000/06/09 1,030 1,080 1,030 1,080 1,000
2000/06/08 1,080 1,080 1,050 1,080 2,000
2000/06/07 1,060 1,060 1,060 1,060 200
2000/06/06 1,070 1,070 1,000 1,000 4,300
2000/06/05 1,080 1,090 1,080 1,090 1,700
2000/06/02 1,090 1,090 1,090 1,090 100
2000/06/01 1,100 1,100 1,060 1,090 300
2000/05/31 1,100 1,100 1,100 1,100 1,000
2000/05/30 1,050 1,100 1,050 1,100 1,200
2000/05/26 1,080 1,080 1,080 1,080 100
2000/05/25 1,100 1,100 1,100 1,100 2,400
2000/05/24 1,100 1,100 1,080 1,080 5,500
2000/05/23 1,100 1,100 1,100 1,100 500
2000/05/22 1,120 1,120 1,100 1,100 500
2000/05/19 1,120 1,120 1,120 1,120 1,200
2000/05/18 1,140 1,150 1,130 1,130 300
2000/05/17 1,160 1,160 1,160 1,160 800
2000/05/16 1,160 1,160 1,160 1,160 200
2000/05/15 1,170 1,180 1,130 1,150 1,600
2000/05/12 1,120 1,150 1,070 1,150 1,500
2000/05/11 1,180 1,190 1,180 1,180 1,200
2000/05/09 1,190 1,190 1,190 1,190 1,500
2000/05/08 1,180 1,180 1,180 1,180 800
2000/05/02 1,180 1,180 1,110 1,160 1,400
2000/05/01 1,180 1,180 1,150 1,170 2,100
2000/04/28 1,180 1,200 1,180 1,200 3,100
2000/04/27 1,110 1,160 1,070 1,160 22,900
2000/04/25 1,100 1,120 1,050 1,120 10,800
2000/04/24 1,090 1,090 1,090 1,090 1,100
2000/04/21 1,050 1,060 1,010 1,010 2,100
2000/04/20 1,050 1,060 1,050 1,060 600
2000/04/18 1,100 1,100 1,000 1,020 3,600
2000/04/17 1,060 1,060 960 1,000 8,900
2000/04/14 1,150 1,150 1,100 1,100 3,200
2000/04/13 1,200 1,200 1,100 1,100 4,000
2000/04/12 1,190 1,200 1,190 1,200 500
2000/04/11 1,180 1,180 1,180 1,180 400
2000/04/10 1,170 1,170 1,160 1,170 600
2000/04/06 1,160 1,160 1,160 1,160 1,200
2000/04/05 1,160 1,160 1,150 1,160 3,600
2000/04/04 1,170 1,230 1,170 1,220 2,500
2000/04/03 1,150 1,160 1,150 1,160 3,100
2000/03/31 1,150 1,150 1,150 1,150 500
2000/03/30 1,160 1,160 1,150 1,150 700
2000/03/29 1,180 1,180 1,150 1,150 1,200
2000/03/27 1,160 1,160 1,150 1,150 2,000
2000/03/24 1,160 1,160 1,160 1,160 2,000
2000/03/23 1,170 1,170 1,160 1,160 2,600
2000/03/22 1,170 1,170 1,170 1,170 100
2000/03/21 1,200 1,200 1,150 1,150 2,700
2000/03/17 1,200 1,200 1,200 1,200 2,700
2000/03/16 1,080 1,200 1,080 1,200 3,900
2000/03/15 1,140 1,140 1,060 1,060 2,300
2000/03/14 1,110 1,140 1,110 1,140 4,400
2000/03/13 1,170 1,230 1,100 1,100 9,100
2000/03/10 1,170 1,170 1,170 1,170 1,000
2000/03/09 1,170 1,170 1,170 1,170 300
2000/03/08 1,160 1,170 1,160 1,170 2,200
2000/03/07 1,190 1,190 1,160 1,160 2,200
2000/03/06 1,230 1,230 1,190 1,190 2,300
2000/03/03 1,240 1,240 1,230 1,230 2,000
2000/03/02 1,230 1,240 1,180 1,240 2,900
2000/03/01 1,250 1,250 1,170 1,170 2,900
2000/02/29 1,150 1,250 1,150 1,230 3,500
2000/02/28 1,160 1,170 1,120 1,120 3,300
2000/02/25 1,240 1,240 1,150 1,150 7,400
2000/02/24 1,150 1,240 1,150 1,210 4,400
2000/02/23 1,200 1,200 1,160 1,190 2,800
2000/02/22 1,210 1,210 1,200 1,200 2,100
2000/02/21 1,190 1,260 1,190 1,260 7,100
2000/02/18 1,250 1,250 1,200 1,200 2,300
2000/02/17 1,270 1,290 1,270 1,290 10,000
2000/02/16 1,250 1,260 1,250 1,260 300
2000/02/15 1,190 1,230 1,170 1,230 1,900
2000/02/14 1,250 1,250 1,150 1,150 7,400
2000/02/10 1,250 1,280 1,220 1,250 3,600
2000/02/09 1,240 1,250 1,210 1,250 4,700
2000/02/08 1,250 1,260 1,210 1,250 48,100
2000/02/07 1,250 1,280 1,250 1,250 6,000
2000/02/04 1,390 1,390 1,270 1,270 15,400
2000/02/03 1,250 1,400 1,250 1,400 47,900
2000/02/02 1,260 1,300 1,250 1,250 6,000
2000/02/01 1,210 1,290 1,210 1,230 4,800
2000/01/31 1,250 1,250 1,200 1,200 3,000
2000/01/28 1,280 1,280 1,280 1,280 500
2000/01/27 1,280 1,300 1,210 1,250 8,700
2000/01/26 1,200 1,280 1,200 1,270 5,800
2000/01/25 1,210 1,210 1,180 1,180 1,800
2000/01/24 1,190 1,200 1,150 1,150 3,500
2000/01/21 1,200 1,210 1,200 1,200 1,800
2000/01/20 1,160 1,190 1,160 1,190 500
2000/01/19 1,250 1,250 1,160 1,160 1,900
2000/01/18 1,300 1,300 1,250 1,250 1,200
2000/01/17 1,290 1,300 1,290 1,300 2,800
2000/01/14 1,250 1,250 1,250 1,250 200
2000/01/13 1,150 1,250 1,150 1,250 16,500
2000/01/12 1,200 1,200 1,180 1,180 900
2000/01/11 1,220 1,220 1,220 1,220 25,000
2000/01/07 1,240 1,240 1,150 1,220 1,900
2000/01/06 1,230 1,240 1,210 1,210 16,400
2000/01/05 1,240 1,240 1,240 1,240 200

このページの先頭へ