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 |
---|---|---|---|---|---|
2003/12/30 | 735 | 744 | 735 | 735 | 500 |
2003/12/29 | 715 | 715 | 706 | 715 | 1,600 |
2003/12/26 | 705 | 715 | 705 | 715 | 600 |
2003/12/25 | 740 | 740 | 735 | 735 | 3,400 |
2003/12/24 | 720 | 720 | 681 | 681 | 600 |
2003/12/22 | 728 | 730 | 728 | 728 | 1,100 |
2003/12/19 | 700 | 728 | 700 | 728 | 3,800 |
2003/12/18 | 700 | 700 | 690 | 690 | 200 |
2003/12/17 | 700 | 700 | 700 | 700 | 600 |
2003/12/16 | 700 | 710 | 700 | 710 | 2,000 |
2003/12/15 | 708 | 710 | 708 | 710 | 2,800 |
2003/12/12 | 685 | 710 | 683 | 710 | 900 |
2003/12/11 | 710 | 710 | 680 | 680 | 5,300 |
2003/12/10 | 710 | 711 | 703 | 711 | 1,800 |
2003/12/09 | 705 | 730 | 705 | 730 | 400 |
2003/12/08 | 715 | 715 | 705 | 705 | 300 |
2003/12/05 | 703 | 730 | 703 | 730 | 600 |
2003/12/04 | 705 | 705 | 700 | 700 | 3,000 |
2003/12/03 | 742 | 742 | 740 | 740 | 200 |
2003/12/02 | 798 | 798 | 750 | 753 | 1,300 |
2003/12/01 | 800 | 800 | 765 | 798 | 4,200 |
2003/11/28 | 775 | 800 | 770 | 800 | 5,300 |
2003/11/27 | 804 | 804 | 770 | 800 | 700 |
2003/11/26 | 800 | 806 | 800 | 804 | 3,800 |
2003/11/25 | 809 | 810 | 804 | 804 | 5,400 |
2003/11/21 | 800 | 852 | 800 | 852 | 2,900 |
2003/11/20 | 849 | 849 | 800 | 800 | 3,300 |
2003/11/19 | 871 | 871 | 850 | 850 | 7,300 |
2003/11/18 | 870 | 872 | 861 | 871 | 2,600 |
2003/11/17 | 870 | 875 | 864 | 873 | 3,100 |
2003/11/14 | 872 | 873 | 870 | 873 | 1,800 |
2003/11/13 | 876 | 876 | 871 | 872 | 1,800 |
2003/11/12 | 859 | 890 | 850 | 876 | 5,800 |
2003/11/11 | 871 | 871 | 863 | 863 | 3,900 |
2003/11/10 | 875 | 875 | 872 | 872 | 1,100 |
2003/11/07 | 877 | 877 | 866 | 866 | 1,000 |
2003/11/06 | 864 | 867 | 863 | 867 | 1,900 |
2003/11/05 | 880 | 880 | 863 | 863 | 5,500 |
2003/11/04 | 895 | 902 | 880 | 880 | 15,200 |
2003/10/31 | 860 | 900 | 860 | 885 | 6,700 |
2003/10/30 | 830 | 900 | 830 | 850 | 11,500 |
2003/10/29 | 820 | 827 | 817 | 827 | 5,500 |
2003/10/28 | 781 | 808 | 780 | 808 | 3,500 |
2003/10/27 | 789 | 789 | 780 | 780 | 900 |
2003/10/24 | 798 | 798 | 790 | 790 | 500 |
2003/10/23 | 757 | 800 | 756 | 800 | 21,000 |
2003/10/22 | 757 | 757 | 756 | 757 | 1,700 |
2003/10/21 | 756 | 769 | 751 | 751 | 4,700 |
2003/10/20 | 761 | 769 | 750 | 756 | 5,300 |
2003/10/17 | 760 | 770 | 750 | 750 | 4,500 |
2003/10/16 | 765 | 770 | 760 | 760 | 3,600 |
2003/10/15 | 720 | 762 | 718 | 762 | 15,800 |
2003/10/14 | 707 | 730 | 707 | 720 | 5,700 |
2003/10/10 | 705 | 707 | 705 | 707 | 200 |
2003/10/09 | 730 | 730 | 700 | 700 | 3,000 |
2003/10/08 | 701 | 734 | 701 | 734 | 2,200 |
2003/10/07 | 699 | 699 | 690 | 690 | 1,000 |
2003/10/06 | 683 | 699 | 683 | 699 | 2,300 |
2003/10/03 | 675 | 680 | 675 | 680 | 3,400 |
2003/10/02 | 676 | 676 | 674 | 675 | 4,100 |
2003/10/01 | 675 | 676 | 670 | 676 | 2,700 |
2003/09/30 | 672 | 675 | 670 | 675 | 3,800 |
2003/09/29 | 665 | 675 | 665 | 675 | 2,400 |
2003/09/26 | 665 | 675 | 663 | 675 | 1,500 |
2003/09/25 | 665 | 665 | 662 | 664 | 2,400 |
2003/09/24 | 660 | 671 | 660 | 665 | 1,200 |
2003/09/22 | 650 | 660 | 650 | 660 | 4,000 |
2003/09/19 | 635 | 649 | 635 | 649 | 1,900 |
2003/09/18 | 641 | 645 | 635 | 635 | 4,600 |
2003/09/17 | 641 | 641 | 640 | 641 | 800 |
2003/09/16 | 639 | 640 | 638 | 640 | 800 |
2003/09/12 | 635 | 635 | 630 | 630 | 1,700 |
2003/09/11 | 640 | 640 | 638 | 638 | 400 |
2003/09/10 | 640 | 640 | 639 | 640 | 3,500 |
2003/09/09 | 640 | 640 | 640 | 640 | 1,000 |
2003/09/08 | 635 | 648 | 635 | 635 | 2,100 |
2003/09/05 | 635 | 635 | 635 | 635 | 100 |
2003/09/04 | 632 | 632 | 630 | 630 | 2,200 |
2003/09/03 | 632 | 633 | 632 | 632 | 1,400 |
2003/09/02 | 630 | 630 | 630 | 630 | 1,000 |
2003/09/01 | 630 | 630 | 628 | 630 | 700 |
2003/08/29 | 628 | 628 | 628 | 628 | 100 |
2003/08/28 | 628 | 628 | 628 | 628 | 100 |
2003/08/27 | 620 | 630 | 620 | 630 | 800 |
2003/08/26 | 618 | 620 | 618 | 620 | 500 |
2003/08/25 | 629 | 629 | 620 | 620 | 200 |
2003/08/20 | 628 | 629 | 610 | 629 | 1,400 |
2003/08/19 | 628 | 628 | 628 | 628 | 700 |
2003/08/18 | 630 | 630 | 628 | 628 | 1,000 |
2003/08/15 | 620 | 630 | 620 | 630 | 400 |
2003/08/14 | 615 | 615 | 615 | 615 | 100 |
2003/08/13 | 625 | 625 | 620 | 620 | 1,700 |
2003/08/12 | 620 | 620 | 620 | 620 | 200 |
2003/08/11 | 615 | 615 | 610 | 615 | 400 |
2003/08/07 | 610 | 610 | 610 | 610 | 100 |
2003/08/06 | 610 | 610 | 610 | 610 | 200 |
2003/08/05 | 615 | 615 | 615 | 615 | 400 |
2003/08/04 | 615 | 615 | 615 | 615 | 1,300 |
2003/08/01 | 615 | 615 | 615 | 615 | 800 |
2003/07/31 | 615 | 615 | 615 | 615 | 1,000 |
2003/07/30 | 629 | 629 | 615 | 615 | 700 |
2003/07/25 | 619 | 619 | 619 | 619 | 100 |
2003/07/24 | 620 | 620 | 619 | 619 | 300 |
2003/07/23 | 620 | 620 | 619 | 619 | 200 |
2003/07/22 | 620 | 620 | 620 | 620 | 400 |
2003/07/18 | 620 | 620 | 600 | 620 | 2,000 |
2003/07/16 | 615 | 615 | 615 | 615 | 100 |
2003/07/15 | 611 | 611 | 611 | 611 | 100 |
2003/07/14 | 610 | 610 | 600 | 600 | 2,000 |
2003/07/11 | 628 | 628 | 622 | 622 | 900 |
2003/07/10 | 620 | 628 | 620 | 628 | 200 |
2003/07/09 | 620 | 625 | 620 | 625 | 4,000 |
2003/07/08 | 620 | 620 | 610 | 610 | 2,000 |
2003/07/07 | 610 | 615 | 610 | 615 | 700 |
2003/07/04 | 615 | 615 | 615 | 615 | 200 |
2003/07/03 | 617 | 617 | 615 | 615 | 1,900 |
2003/07/02 | 607 | 615 | 606 | 615 | 600 |
2003/07/01 | 609 | 609 | 605 | 605 | 800 |
2003/06/30 | 606 | 606 | 606 | 606 | 200 |
2003/06/27 | 605 | 607 | 605 | 606 | 1,100 |
2003/06/26 | 610 | 610 | 605 | 605 | 1,300 |
2003/06/25 | 610 | 610 | 610 | 610 | 600 |
2003/06/24 | 604 | 604 | 602 | 602 | 1,100 |
2003/06/23 | 602 | 605 | 602 | 602 | 1,700 |
2003/06/20 | 602 | 602 | 602 | 602 | 100 |
2003/06/19 | 602 | 602 | 600 | 602 | 500 |
2003/06/18 | 600 | 600 | 600 | 600 | 200 |
2003/06/17 | 602 | 602 | 600 | 602 | 800 |
2003/06/16 | 600 | 605 | 600 | 605 | 400 |
2003/06/13 | 600 | 600 | 590 | 590 | 400 |
2003/06/12 | 600 | 600 | 600 | 600 | 100 |
2003/06/10 | 600 | 600 | 591 | 600 | 300 |
2003/06/09 | 601 | 601 | 600 | 600 | 900 |
2003/06/06 | 600 | 600 | 600 | 600 | 100 |
2003/06/05 | 610 | 610 | 600 | 600 | 1,100 |
2003/06/03 | 615 | 615 | 615 | 615 | 200 |
2003/06/02 | 601 | 610 | 601 | 610 | 300 |
2003/05/29 | 609 | 615 | 609 | 615 | 300 |
2003/05/28 | 600 | 600 | 590 | 590 | 4,300 |
2003/05/27 | 600 | 602 | 600 | 602 | 200 |
2003/05/26 | 600 | 600 | 600 | 600 | 1,100 |
2003/05/23 | 600 | 600 | 600 | 600 | 100 |
2003/05/22 | 601 | 601 | 600 | 600 | 900 |
2003/05/21 | 600 | 600 | 600 | 600 | 200 |
2003/05/20 | 600 | 600 | 600 | 600 | 100 |
2003/05/19 | 600 | 600 | 600 | 600 | 5,000 |
2003/05/16 | 600 | 600 | 600 | 600 | 100 |
2003/05/15 | 590 | 600 | 590 | 600 | 300 |
2003/05/13 | 590 | 590 | 590 | 590 | 1,000 |
2003/05/12 | 600 | 600 | 580 | 580 | 4,000 |
2003/05/09 | 610 | 610 | 600 | 600 | 1,600 |
2003/05/07 | 609 | 610 | 601 | 601 | 8,800 |
2003/05/06 | 600 | 614 | 600 | 610 | 2,200 |
2003/05/02 | 600 | 600 | 600 | 600 | 600 |
2003/05/01 | 585 | 585 | 585 | 585 | 100 |
2003/04/30 | 580 | 580 | 580 | 580 | 100 |
2003/04/28 | 605 | 605 | 590 | 590 | 700 |
2003/04/25 | 590 | 600 | 590 | 600 | 1,300 |
2003/04/23 | 590 | 590 | 590 | 590 | 400 |
2003/04/22 | 573 | 590 | 570 | 570 | 1,000 |
2003/04/21 | 575 | 575 | 573 | 573 | 200 |
2003/04/18 | 574 | 574 | 574 | 574 | 100 |
2003/04/17 | 565 | 575 | 565 | 575 | 300 |
2003/04/15 | 575 | 575 | 575 | 575 | 100 |
2003/04/14 | 575 | 575 | 575 | 575 | 200 |
2003/04/11 | 575 | 575 | 575 | 575 | 100 |
2003/04/09 | 570 | 570 | 570 | 570 | 300 |
2003/04/08 | 575 | 575 | 565 | 565 | 300 |
2003/04/02 | 585 | 585 | 580 | 580 | 300 |
2003/04/01 | 585 | 585 | 561 | 561 | 200 |
2003/03/31 | 580 | 580 | 570 | 570 | 300 |
2003/03/28 | 580 | 590 | 580 | 590 | 700 |
2003/03/27 | 567 | 590 | 567 | 590 | 800 |
2003/03/26 | 560 | 560 | 560 | 560 | 200 |
2003/03/25 | 560 | 560 | 559 | 559 | 400 |
2003/03/24 | 555 | 555 | 555 | 555 | 100 |
2003/03/20 | 550 | 560 | 550 | 550 | 900 |
2003/03/19 | 550 | 550 | 550 | 550 | 1,000 |
2003/03/18 | 551 | 551 | 550 | 550 | 800 |
2003/03/17 | 551 | 551 | 550 | 550 | 1,500 |
2003/03/14 | 551 | 551 | 551 | 551 | 900 |
2003/03/13 | 560 | 560 | 560 | 560 | 100 |
2003/03/12 | 550 | 550 | 550 | 550 | 2,600 |
2003/03/11 | 550 | 550 | 550 | 550 | 900 |
2003/03/10 | 550 | 550 | 550 | 550 | 3,900 |
2003/03/07 | 550 | 550 | 550 | 550 | 700 |
2003/03/05 | 550 | 550 | 550 | 550 | 800 |
2003/03/04 | 550 | 550 | 550 | 550 | 1,100 |
2003/03/03 | 550 | 550 | 550 | 550 | 1,100 |
2003/02/28 | 539 | 539 | 530 | 530 | 300 |
2003/02/27 | 540 | 540 | 540 | 540 | 800 |
2003/02/26 | 550 | 550 | 550 | 550 | 300 |
2003/02/25 | 559 | 559 | 550 | 550 | 900 |
2003/02/24 | 550 | 559 | 550 | 559 | 1,400 |
2003/02/21 | 550 | 550 | 550 | 550 | 100 |
2003/02/20 | 545 | 545 | 545 | 545 | 200 |
2003/02/19 | 545 | 545 | 545 | 545 | 1,200 |
2003/02/18 | 539 | 539 | 539 | 539 | 200 |
2003/02/17 | 530 | 536 | 530 | 536 | 500 |
2003/02/14 | 530 | 540 | 525 | 525 | 900 |
2003/02/13 | 521 | 530 | 521 | 530 | 600 |
2003/02/12 | 520 | 520 | 520 | 520 | 100 |
2003/02/10 | 500 | 501 | 500 | 500 | 2,100 |
2003/02/07 | 521 | 521 | 520 | 520 | 300 |
2003/02/06 | 530 | 530 | 520 | 520 | 300 |
2003/02/04 | 530 | 530 | 530 | 530 | 100 |
2003/02/03 | 525 | 525 | 520 | 520 | 300 |
2003/01/31 | 526 | 540 | 526 | 540 | 200 |
2003/01/30 | 530 | 530 | 527 | 527 | 1,100 |
2003/01/29 | 530 | 530 | 530 | 530 | 100 |
2003/01/28 | 527 | 527 | 527 | 527 | 200 |
2003/01/27 | 519 | 530 | 519 | 530 | 400 |
2003/01/24 | 530 | 530 | 530 | 530 | 100 |
2003/01/22 | 520 | 520 | 520 | 520 | 600 |
2003/01/20 | 520 | 520 | 520 | 520 | 200 |
2003/01/17 | 520 | 520 | 520 | 520 | 200 |
2003/01/15 | 520 | 520 | 520 | 520 | 100 |
2003/01/10 | 530 | 530 | 500 | 530 | 2,400 |
2003/01/07 | 530 | 530 | 530 | 530 | 100 |