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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,419 | 1,550 | 1,371 | 1,529 | 11,400 |
| 2005/12/29 | 1,399 | 1,400 | 1,394 | 1,399 | 2,300 |
| 2005/12/28 | 1,400 | 1,401 | 1,350 | 1,391 | 1,600 |
| 2005/12/27 | 1,401 | 1,401 | 1,400 | 1,401 | 800 |
| 2005/12/26 | 1,450 | 1,455 | 1,400 | 1,400 | 7,500 |
| 2005/12/22 | 1,459 | 1,459 | 1,400 | 1,450 | 2,400 |
| 2005/12/21 | 1,460 | 1,460 | 1,449 | 1,450 | 8,400 |
| 2005/12/20 | 1,470 | 1,470 | 1,430 | 1,450 | 5,300 |
| 2005/12/19 | 1,450 | 1,475 | 1,440 | 1,450 | 7,500 |
| 2005/12/16 | 1,440 | 1,460 | 1,390 | 1,390 | 1,400 |
| 2005/12/15 | 1,450 | 1,460 | 1,440 | 1,460 | 36,100 |
| 2005/12/14 | 1,453 | 1,453 | 1,441 | 1,450 | 1,800 |
| 2005/12/13 | 1,430 | 1,451 | 1,430 | 1,450 | 5,900 |
| 2005/12/12 | 1,430 | 1,430 | 1,400 | 1,430 | 1,300 |
| 2005/12/09 | 1,451 | 1,455 | 1,430 | 1,430 | 21,400 |
| 2005/12/08 | 1,450 | 1,450 | 1,435 | 1,450 | 1,300 |
| 2005/12/07 | 1,448 | 1,455 | 1,440 | 1,450 | 3,200 |
| 2005/12/06 | 1,420 | 1,479 | 1,420 | 1,450 | 10,700 |
| 2005/12/05 | 1,393 | 1,420 | 1,384 | 1,420 | 1,900 |
| 2005/12/02 | 1,418 | 1,419 | 1,395 | 1,419 | 3,900 |
| 2005/12/01 | 1,400 | 1,420 | 1,400 | 1,420 | 2,100 |
| 2005/11/30 | 1,420 | 1,425 | 1,391 | 1,391 | 2,600 |
| 2005/11/29 | 1,410 | 1,410 | 1,400 | 1,400 | 9,300 |
| 2005/11/28 | 1,436 | 1,436 | 1,380 | 1,390 | 3,500 |
| 2005/11/25 | 1,358 | 1,496 | 1,358 | 1,476 | 9,400 |
| 2005/11/24 | 1,555 | 1,560 | 1,544 | 1,550 | 8,400 |
| 2005/11/22 | 1,550 | 1,550 | 1,540 | 1,550 | 6,800 |
| 2005/11/21 | 1,569 | 1,569 | 1,550 | 1,550 | 22,800 |
| 2005/11/18 | 1,568 | 1,569 | 1,490 | 1,569 | 4,000 |
| 2005/11/17 | 1,565 | 1,570 | 1,540 | 1,570 | 9,400 |
| 2005/11/16 | 1,550 | 1,570 | 1,540 | 1,560 | 5,900 |
| 2005/11/15 | 1,500 | 1,560 | 1,499 | 1,550 | 17,600 |
| 2005/11/14 | 1,510 | 1,530 | 1,480 | 1,499 | 7,700 |
| 2005/11/11 | 1,470 | 1,494 | 1,460 | 1,494 | 7,400 |
| 2005/11/10 | 1,473 | 1,510 | 1,470 | 1,470 | 8,500 |
| 2005/11/09 | 1,400 | 1,529 | 1,400 | 1,510 | 28,300 |
| 2005/11/08 | 1,450 | 1,450 | 1,380 | 1,380 | 4,800 |
| 2005/11/07 | 1,388 | 1,420 | 1,388 | 1,410 | 4,800 |
| 2005/11/04 | 1,370 | 1,400 | 1,322 | 1,382 | 6,200 |
| 2005/11/02 | 1,341 | 1,349 | 1,340 | 1,349 | 2,800 |
| 2005/11/01 | 1,340 | 1,345 | 1,340 | 1,341 | 1,800 |
| 2005/10/31 | 1,340 | 1,342 | 1,340 | 1,340 | 2,200 |
| 2005/10/28 | 1,329 | 1,340 | 1,329 | 1,340 | 1,400 |
| 2005/10/27 | 1,328 | 1,328 | 1,323 | 1,328 | 1,800 |
| 2005/10/26 | 1,319 | 1,320 | 1,305 | 1,315 | 1,500 |
| 2005/10/25 | 1,297 | 1,320 | 1,297 | 1,319 | 2,800 |
| 2005/10/24 | 1,280 | 1,280 | 1,275 | 1,275 | 400 |
| 2005/10/21 | 1,274 | 1,283 | 1,274 | 1,283 | 200 |
| 2005/10/20 | 1,283 | 1,299 | 1,273 | 1,299 | 400 |
| 2005/10/19 | 1,270 | 1,300 | 1,270 | 1,300 | 1,400 |
| 2005/10/18 | 1,300 | 1,310 | 1,281 | 1,281 | 1,900 |
| 2005/10/17 | 1,295 | 1,316 | 1,293 | 1,298 | 2,200 |
| 2005/10/14 | 1,300 | 1,315 | 1,291 | 1,315 | 1,300 |
| 2005/10/13 | 1,319 | 1,320 | 1,297 | 1,317 | 1,900 |
| 2005/10/12 | 1,320 | 1,322 | 1,296 | 1,319 | 3,700 |
| 2005/10/11 | 1,320 | 1,325 | 1,305 | 1,323 | 1,100 |
| 2005/10/07 | 1,309 | 1,324 | 1,300 | 1,320 | 2,000 |
| 2005/10/06 | 1,318 | 1,335 | 1,315 | 1,324 | 2,400 |
| 2005/10/05 | 1,320 | 1,322 | 1,315 | 1,315 | 3,500 |
| 2005/10/04 | 1,325 | 1,345 | 1,320 | 1,345 | 1,800 |
| 2005/10/03 | 1,346 | 1,346 | 1,320 | 1,339 | 900 |
| 2005/09/30 | 1,348 | 1,349 | 1,310 | 1,346 | 1,500 |
| 2005/09/29 | 1,345 | 1,345 | 1,300 | 1,338 | 6,000 |
| 2005/09/28 | 1,220 | 1,245 | 1,220 | 1,245 | 1,700 |
| 2005/09/27 | 1,210 | 1,239 | 1,204 | 1,213 | 1,600 |
| 2005/09/26 | 1,220 | 1,242 | 1,201 | 1,242 | 2,800 |
| 2005/09/22 | 1,230 | 1,230 | 1,200 | 1,220 | 1,800 |
| 2005/09/21 | 1,220 | 1,230 | 1,210 | 1,225 | 1,900 |
| 2005/09/20 | 1,220 | 1,220 | 1,210 | 1,220 | 2,000 |
| 2005/09/16 | 1,200 | 1,220 | 1,195 | 1,220 | 2,400 |
| 2005/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | 2,800 |
| 2005/09/14 | 1,195 | 1,200 | 1,182 | 1,199 | 2,800 |
| 2005/09/13 | 1,195 | 1,200 | 1,180 | 1,200 | 1,700 |
| 2005/09/12 | 1,180 | 1,194 | 1,176 | 1,194 | 700 |
| 2005/09/09 | 1,177 | 1,194 | 1,177 | 1,194 | 300 |
| 2005/09/07 | 1,182 | 1,199 | 1,180 | 1,196 | 1,300 |
| 2005/09/06 | 1,199 | 1,199 | 1,181 | 1,182 | 600 |
| 2005/09/05 | 1,199 | 1,199 | 1,189 | 1,199 | 1,400 |
| 2005/09/02 | 1,172 | 1,172 | 1,171 | 1,171 | 1,300 |
| 2005/09/01 | 1,180 | 1,199 | 1,171 | 1,171 | 900 |
| 2005/08/31 | 1,180 | 1,180 | 1,167 | 1,180 | 1,100 |
| 2005/08/30 | 1,190 | 1,190 | 1,165 | 1,166 | 7,500 |
| 2005/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/08/26 | 1,169 | 1,170 | 1,165 | 1,170 | 1,400 |
| 2005/08/25 | 1,180 | 1,180 | 1,161 | 1,161 | 600 |
| 2005/08/23 | 1,188 | 1,200 | 1,161 | 1,188 | 1,800 |
| 2005/08/22 | 1,154 | 1,190 | 1,154 | 1,190 | 5,500 |
| 2005/08/19 | 1,160 | 1,160 | 1,153 | 1,153 | 3,700 |
| 2005/08/18 | 1,160 | 1,163 | 1,155 | 1,157 | 2,800 |
| 2005/08/17 | 1,160 | 1,160 | 1,160 | 1,160 | 600 |
| 2005/08/16 | 1,163 | 1,163 | 1,152 | 1,153 | 1,600 |
| 2005/08/15 | 1,151 | 1,157 | 1,150 | 1,157 | 1,000 |
| 2005/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2005/08/11 | 1,160 | 1,160 | 1,155 | 1,155 | 1,100 |
| 2005/08/10 | 1,152 | 1,159 | 1,152 | 1,159 | 400 |
| 2005/08/09 | 1,155 | 1,169 | 1,150 | 1,152 | 1,900 |
| 2005/08/08 | 1,145 | 1,155 | 1,140 | 1,155 | 2,200 |
| 2005/08/05 | 1,150 | 1,150 | 1,145 | 1,145 | 3,300 |
| 2005/08/04 | 1,160 | 1,160 | 1,150 | 1,150 | 400 |
| 2005/08/03 | 1,159 | 1,175 | 1,150 | 1,160 | 1,400 |
| 2005/08/02 | 1,168 | 1,168 | 1,141 | 1,168 | 900 |
| 2005/08/01 | 1,151 | 1,169 | 1,149 | 1,169 | 1,700 |
| 2005/07/29 | 1,150 | 1,155 | 1,150 | 1,150 | 1,500 |
| 2005/07/28 | 1,160 | 1,160 | 1,145 | 1,150 | 2,000 |
| 2005/07/27 | 1,123 | 1,160 | 1,123 | 1,160 | 4,500 |
| 2005/07/26 | 1,070 | 1,124 | 1,070 | 1,124 | 2,000 |
| 2005/07/25 | 1,080 | 1,110 | 1,080 | 1,100 | 7,200 |
| 2005/07/22 | 1,064 | 1,064 | 1,064 | 1,064 | 200 |
| 2005/07/21 | 1,090 | 1,090 | 1,062 | 1,080 | 800 |
| 2005/07/20 | 1,095 | 1,095 | 1,090 | 1,090 | 2,400 |
| 2005/07/19 | 1,080 | 1,095 | 1,060 | 1,090 | 4,800 |
| 2005/07/15 | 1,056 | 1,060 | 1,056 | 1,060 | 1,000 |
| 2005/07/14 | 1,054 | 1,054 | 1,051 | 1,051 | 700 |
| 2005/07/13 | 1,054 | 1,054 | 1,054 | 1,054 | 500 |
| 2005/07/12 | 1,051 | 1,055 | 1,051 | 1,051 | 1,700 |
| 2005/07/11 | 1,045 | 1,060 | 1,045 | 1,048 | 1,100 |
| 2005/07/08 | 1,039 | 1,045 | 1,039 | 1,045 | 800 |
| 2005/07/07 | 1,025 | 1,035 | 1,025 | 1,035 | 1,000 |
| 2005/07/06 | 1,030 | 1,030 | 1,026 | 1,030 | 800 |
| 2005/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 600 |
| 2005/07/04 | 1,030 | 1,030 | 1,029 | 1,030 | 800 |
| 2005/07/01 | 1,030 | 1,030 | 1,025 | 1,030 | 600 |
| 2005/06/30 | 1,030 | 1,030 | 1,025 | 1,030 | 400 |
| 2005/06/29 | 1,025 | 1,025 | 1,025 | 1,025 | 400 |
| 2005/06/28 | 1,021 | 1,021 | 1,020 | 1,020 | 700 |
| 2005/06/27 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 |
| 2005/06/24 | 1,020 | 1,024 | 1,020 | 1,024 | 700 |
| 2005/06/23 | 1,021 | 1,021 | 1,020 | 1,020 | 900 |
| 2005/06/22 | 1,025 | 1,025 | 1,021 | 1,021 | 300 |
| 2005/06/21 | 1,020 | 1,021 | 1,020 | 1,021 | 600 |
| 2005/06/20 | 1,020 | 1,025 | 1,020 | 1,025 | 1,400 |
| 2005/06/16 | 1,021 | 1,021 | 1,020 | 1,020 | 200 |
| 2005/06/15 | 1,021 | 1,021 | 1,020 | 1,020 | 200 |
| 2005/06/14 | 1,020 | 1,023 | 1,020 | 1,023 | 2,400 |
| 2005/06/13 | 1,024 | 1,024 | 1,020 | 1,020 | 500 |
| 2005/06/10 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2005/06/09 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2005/06/08 | 1,020 | 1,020 | 1,020 | 1,020 | 800 |
| 2005/06/07 | 1,025 | 1,025 | 1,020 | 1,020 | 1,400 |
| 2005/06/06 | 1,035 | 1,035 | 1,023 | 1,025 | 700 |
| 2005/06/03 | 1,023 | 1,023 | 1,020 | 1,022 | 500 |
| 2005/06/02 | 1,020 | 1,023 | 1,020 | 1,023 | 1,200 |
| 2005/06/01 | 1,026 | 1,026 | 1,020 | 1,020 | 2,100 |
| 2005/05/31 | 1,031 | 1,031 | 1,025 | 1,026 | 1,900 |
| 2005/05/30 | 1,030 | 1,040 | 1,030 | 1,035 | 1,300 |
| 2005/05/27 | 1,030 | 1,035 | 1,030 | 1,030 | 300 |
| 2005/05/26 | 1,024 | 1,024 | 1,023 | 1,023 | 800 |
| 2005/05/25 | 1,033 | 1,034 | 1,024 | 1,024 | 500 |
| 2005/05/24 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
| 2005/05/23 | 1,034 | 1,034 | 1,027 | 1,027 | 400 |
| 2005/05/20 | 1,030 | 1,035 | 1,026 | 1,026 | 800 |
| 2005/05/19 | 1,030 | 1,030 | 1,025 | 1,025 | 400 |
| 2005/05/18 | 1,025 | 1,025 | 1,025 | 1,025 | 2,100 |
| 2005/05/17 | 1,026 | 1,026 | 1,025 | 1,025 | 1,300 |
| 2005/05/16 | 1,025 | 1,025 | 1,023 | 1,025 | 700 |
| 2005/05/13 | 1,015 | 1,021 | 1,015 | 1,021 | 300 |
| 2005/05/12 | 1,030 | 1,031 | 1,030 | 1,030 | 2,100 |
| 2005/05/11 | 1,014 | 1,014 | 1,013 | 1,013 | 300 |
| 2005/05/10 | 1,017 | 1,017 | 1,013 | 1,013 | 900 |
| 2005/05/09 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2005/05/06 | 1,020 | 1,020 | 1,012 | 1,020 | 400 |
| 2005/05/02 | 1,009 | 1,020 | 1,009 | 1,020 | 1,100 |
| 2005/04/28 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
| 2005/04/27 | 1,008 | 1,008 | 1,008 | 1,008 | 300 |
| 2005/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2005/04/25 | 1,005 | 1,010 | 1,005 | 1,010 | 1,000 |
| 2005/04/22 | 1,002 | 1,004 | 1,001 | 1,004 | 500 |
| 2005/04/21 | 1,003 | 1,003 | 1,000 | 1,000 | 700 |
| 2005/04/20 | 1,001 | 1,006 | 1,001 | 1,006 | 2,100 |
| 2005/04/19 | 1,000 | 1,000 | 999 | 1,000 | 2,700 |
| 2005/04/18 | 1,000 | 1,000 | 999 | 1,000 | 2,500 |
| 2005/04/15 | 1,000 | 1,010 | 1,000 | 1,001 | 3,100 |
| 2005/04/14 | 999 | 1,000 | 999 | 1,000 | 3,200 |
| 2005/04/13 | 1,010 | 1,010 | 995 | 1,010 | 2,700 |
| 2005/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/04/11 | 1,004 | 1,005 | 999 | 1,000 | 600 |
| 2005/04/08 | 998 | 1,005 | 998 | 1,000 | 1,800 |
| 2005/04/07 | 990 | 999 | 990 | 999 | 1,700 |
| 2005/04/06 | 994 | 995 | 994 | 995 | 300 |
| 2005/04/05 | 995 | 1,000 | 990 | 999 | 1,300 |
| 2005/04/04 | 994 | 995 | 990 | 995 | 1,900 |
| 2005/04/01 | 1,019 | 1,019 | 990 | 990 | 2,500 |
| 2005/03/31 | 996 | 1,000 | 996 | 1,000 | 400 |
| 2005/03/30 | 1,014 | 1,014 | 997 | 997 | 800 |
| 2005/03/29 | 1,010 | 1,015 | 1,000 | 1,000 | 1,200 |
| 2005/03/28 | 996 | 1,000 | 996 | 1,000 | 700 |
| 2005/03/25 | 1,030 | 1,030 | 994 | 995 | 1,200 |
| 2005/03/24 | 1,023 | 1,023 | 1,020 | 1,023 | 3,500 |
| 2005/03/23 | 1,035 | 1,035 | 1,002 | 1,023 | 1,500 |
| 2005/03/22 | 982 | 1,035 | 982 | 1,035 | 1,700 |
| 2005/03/18 | 991 | 995 | 985 | 985 | 4,000 |
| 2005/03/17 | 975 | 993 | 975 | 993 | 1,000 |
| 2005/03/16 | 980 | 985 | 980 | 980 | 500 |
| 2005/03/15 | 980 | 980 | 960 | 965 | 1,400 |
| 2005/03/14 | 984 | 996 | 980 | 980 | 5,800 |
| 2005/03/11 | 984 | 984 | 984 | 984 | 100 |
| 2005/03/10 | 980 | 985 | 973 | 973 | 5,300 |
| 2005/03/09 | 970 | 985 | 970 | 985 | 1,200 |
| 2005/03/08 | 970 | 980 | 960 | 980 | 2,000 |
| 2005/03/07 | 970 | 970 | 970 | 970 | 800 |
| 2005/03/04 | 987 | 995 | 961 | 961 | 3,700 |
| 2005/03/03 | 986 | 990 | 986 | 987 | 3,700 |
| 2005/03/02 | 991 | 991 | 985 | 985 | 2,200 |
| 2005/03/01 | 981 | 981 | 981 | 981 | 200 |
| 2005/02/28 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/02/25 | 980 | 985 | 980 | 985 | 700 |
| 2005/02/24 | 981 | 981 | 979 | 980 | 700 |
| 2005/02/23 | 980 | 980 | 975 | 975 | 500 |
| 2005/02/22 | 980 | 1,000 | 980 | 980 | 2,900 |
| 2005/02/21 | 966 | 966 | 966 | 966 | 200 |
| 2005/02/18 | 967 | 968 | 965 | 965 | 900 |
| 2005/02/17 | 963 | 970 | 963 | 965 | 1,000 |
| 2005/02/16 | 968 | 968 | 962 | 963 | 1,400 |
| 2005/02/15 | 967 | 970 | 967 | 968 | 1,000 |
| 2005/02/10 | 975 | 975 | 963 | 963 | 200 |
| 2005/02/09 | 975 | 985 | 975 | 985 | 400 |
| 2005/02/08 | 961 | 961 | 961 | 961 | 200 |
| 2005/02/07 | 960 | 961 | 960 | 961 | 200 |
| 2005/02/04 | 961 | 964 | 960 | 964 | 300 |
| 2005/02/03 | 960 | 961 | 960 | 961 | 1,700 |
| 2005/02/02 | 950 | 965 | 950 | 965 | 2,400 |
| 2005/02/01 | 959 | 960 | 958 | 959 | 400 |
| 2005/01/31 | 963 | 970 | 961 | 961 | 900 |
| 2005/01/28 | 970 | 970 | 970 | 970 | 200 |
| 2005/01/27 | 970 | 970 | 970 | 970 | 300 |
| 2005/01/26 | 995 | 995 | 980 | 980 | 1,300 |
| 2005/01/25 | 995 | 995 | 980 | 985 | 900 |
| 2005/01/24 | 979 | 980 | 979 | 980 | 500 |
| 2005/01/21 | 975 | 975 | 970 | 974 | 1,400 |
| 2005/01/20 | 970 | 970 | 970 | 970 | 3,100 |
| 2005/01/19 | 990 | 991 | 990 | 991 | 1,400 |
| 2005/01/18 | 980 | 990 | 980 | 990 | 700 |
| 2005/01/17 | 965 | 987 | 965 | 987 | 1,100 |
| 2005/01/14 | 960 | 961 | 960 | 961 | 400 |
| 2005/01/13 | 957 | 957 | 957 | 957 | 100 |
| 2005/01/12 | 955 | 960 | 955 | 960 | 1,100 |
| 2005/01/11 | 931 | 936 | 930 | 936 | 600 |
| 2005/01/07 | 930 | 930 | 930 | 930 | 100 |
| 2005/01/06 | 920 | 930 | 920 | 930 | 400 |
| 2005/01/05 | 940 | 940 | 935 | 935 | 200 |
| 2005/01/04 | 900 | 950 | 900 | 950 | 200 |