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 |
---|---|---|---|---|---|
2009/12/30 | 574 | 575 | 574 | 575 | 200 |
2009/12/29 | 570 | 573 | 570 | 573 | 1,000 |
2009/12/28 | 584 | 585 | 578 | 585 | 500 |
2009/12/25 | 580 | 580 | 575 | 575 | 1,200 |
2009/12/24 | 571 | 572 | 571 | 572 | 200 |
2009/12/22 | 557 | 570 | 557 | 570 | 1,900 |
2009/12/21 | 558 | 559 | 558 | 559 | 300 |
2009/12/18 | 557 | 559 | 557 | 558 | 500 |
2009/12/17 | 558 | 560 | 558 | 560 | 1,800 |
2009/12/15 | 564 | 565 | 564 | 564 | 1,900 |
2009/12/14 | 559 | 559 | 559 | 559 | 100 |
2009/12/11 | 562 | 564 | 562 | 563 | 900 |
2009/12/10 | 559 | 559 | 559 | 559 | 300 |
2009/12/09 | 560 | 560 | 558 | 559 | 500 |
2009/12/08 | 560 | 564 | 560 | 560 | 600 |
2009/12/07 | 557 | 565 | 557 | 564 | 900 |
2009/12/04 | 555 | 560 | 553 | 555 | 1,200 |
2009/12/03 | 553 | 555 | 553 | 555 | 800 |
2009/12/02 | 555 | 560 | 551 | 552 | 1,400 |
2009/12/01 | 552 | 560 | 551 | 552 | 1,100 |
2009/11/30 | 556 | 563 | 551 | 554 | 2,200 |
2009/11/27 | 570 | 575 | 565 | 565 | 1,900 |
2009/11/26 | 586 | 607 | 577 | 590 | 5,600 |
2009/11/25 | 645 | 657 | 645 | 657 | 5,600 |
2009/11/24 | 645 | 663 | 645 | 663 | 3,900 |
2009/11/20 | 644 | 653 | 644 | 645 | 2,100 |
2009/11/19 | 630 | 659 | 630 | 644 | 2,700 |
2009/11/18 | 655 | 659 | 648 | 648 | 3,400 |
2009/11/17 | 680 | 684 | 657 | 657 | 2,600 |
2009/11/16 | 681 | 682 | 681 | 682 | 1,700 |
2009/11/13 | 704 | 704 | 690 | 691 | 2,500 |
2009/11/12 | 698 | 698 | 693 | 694 | 1,000 |
2009/11/11 | 713 | 713 | 700 | 700 | 2,700 |
2009/11/10 | 712 | 712 | 705 | 705 | 600 |
2009/11/09 | 708 | 710 | 700 | 710 | 1,000 |
2009/11/06 | 702 | 705 | 702 | 705 | 900 |
2009/11/05 | 711 | 711 | 700 | 702 | 1,300 |
2009/11/04 | 714 | 714 | 700 | 713 | 1,800 |
2009/11/02 | 714 | 714 | 706 | 714 | 900 |
2009/10/30 | 715 | 717 | 701 | 715 | 2,700 |
2009/10/29 | 709 | 715 | 705 | 715 | 1,800 |
2009/10/28 | 705 | 709 | 703 | 709 | 3,400 |
2009/10/27 | 691 | 700 | 690 | 700 | 2,400 |
2009/10/26 | 685 | 690 | 680 | 690 | 4,700 |
2009/10/23 | 684 | 685 | 681 | 685 | 1,800 |
2009/10/22 | 682 | 683 | 681 | 681 | 600 |
2009/10/21 | 684 | 684 | 681 | 682 | 1,600 |
2009/10/20 | 681 | 683 | 681 | 682 | 1,200 |
2009/10/19 | 680 | 689 | 680 | 684 | 800 |
2009/10/16 | 679 | 680 | 678 | 680 | 900 |
2009/10/15 | 680 | 680 | 677 | 678 | 1,800 |
2009/10/14 | 680 | 680 | 675 | 680 | 2,300 |
2009/10/13 | 678 | 679 | 675 | 678 | 1,500 |
2009/10/09 | 676 | 678 | 675 | 676 | 1,600 |
2009/10/08 | 672 | 688 | 672 | 681 | 1,100 |
2009/10/06 | 695 | 695 | 670 | 685 | 1,400 |
2009/10/05 | 698 | 698 | 671 | 695 | 1,700 |
2009/10/02 | 675 | 698 | 675 | 698 | 800 |
2009/10/01 | 700 | 701 | 693 | 693 | 2,700 |
2009/09/30 | 701 | 701 | 698 | 700 | 2,800 |
2009/09/29 | 708 | 708 | 701 | 701 | 1,400 |
2009/09/28 | 700 | 706 | 700 | 701 | 1,600 |
2009/09/25 | 700 | 700 | 700 | 700 | 900 |
2009/09/24 | 700 | 700 | 700 | 700 | 400 |
2009/09/18 | 705 | 706 | 703 | 703 | 400 |
2009/09/17 | 705 | 707 | 701 | 707 | 1,700 |
2009/09/16 | 703 | 706 | 703 | 706 | 1,000 |
2009/09/15 | 703 | 705 | 700 | 703 | 600 |
2009/09/14 | 701 | 701 | 700 | 700 | 400 |
2009/09/11 | 702 | 702 | 700 | 700 | 700 |
2009/09/10 | 705 | 705 | 702 | 702 | 200 |
2009/09/09 | 705 | 705 | 700 | 700 | 500 |
2009/09/08 | 703 | 703 | 702 | 702 | 1,300 |
2009/09/07 | 702 | 705 | 702 | 702 | 1,300 |
2009/09/04 | 706 | 706 | 699 | 700 | 1,800 |
2009/09/03 | 709 | 709 | 699 | 701 | 1,100 |
2009/09/02 | 690 | 709 | 685 | 699 | 4,300 |
2009/09/01 | 700 | 716 | 692 | 700 | 3,000 |
2009/08/31 | 700 | 707 | 682 | 707 | 1,200 |
2009/08/28 | 666 | 697 | 666 | 692 | 3,300 |
2009/08/27 | 662 | 663 | 662 | 662 | 1,100 |
2009/08/26 | 666 | 668 | 662 | 662 | 3,400 |
2009/08/25 | 662 | 662 | 652 | 662 | 2,100 |
2009/08/24 | 643 | 664 | 643 | 662 | 2,800 |
2009/08/21 | 640 | 642 | 640 | 640 | 600 |
2009/08/20 | 640 | 640 | 637 | 637 | 700 |
2009/08/19 | 643 | 643 | 635 | 637 | 800 |
2009/08/18 | 643 | 643 | 633 | 633 | 1,300 |
2009/08/17 | 643 | 643 | 633 | 633 | 900 |
2009/08/14 | 630 | 635 | 630 | 635 | 400 |
2009/08/13 | 634 | 634 | 630 | 630 | 1,500 |
2009/08/12 | 630 | 633 | 621 | 633 | 1,900 |
2009/08/11 | 629 | 630 | 629 | 630 | 2,200 |
2009/08/10 | 630 | 630 | 630 | 630 | 300 |
2009/08/07 | 627 | 629 | 616 | 629 | 1,400 |
2009/08/06 | 625 | 625 | 619 | 619 | 600 |
2009/08/05 | 620 | 620 | 620 | 620 | 400 |
2009/08/04 | 628 | 629 | 619 | 619 | 1,400 |
2009/08/03 | 628 | 628 | 625 | 625 | 400 |
2009/07/31 | 623 | 624 | 620 | 620 | 1,400 |
2009/07/30 | 625 | 625 | 625 | 625 | 100 |
2009/07/29 | 625 | 627 | 623 | 623 | 800 |
2009/07/28 | 635 | 635 | 625 | 625 | 1,400 |
2009/07/27 | 638 | 638 | 630 | 630 | 1,300 |
2009/07/24 | 615 | 626 | 615 | 626 | 1,500 |
2009/07/23 | 612 | 612 | 612 | 612 | 1,000 |
2009/07/22 | 611 | 612 | 610 | 612 | 500 |
2009/07/21 | 600 | 608 | 600 | 608 | 1,000 |
2009/07/17 | 599 | 600 | 599 | 600 | 700 |
2009/07/16 | 600 | 601 | 599 | 599 | 1,100 |
2009/07/15 | 600 | 602 | 600 | 600 | 1,000 |
2009/07/14 | 602 | 603 | 601 | 602 | 1,600 |
2009/07/13 | 604 | 625 | 602 | 602 | 3,000 |
2009/07/10 | 604 | 604 | 604 | 604 | 600 |
2009/07/09 | 603 | 607 | 603 | 607 | 900 |
2009/07/08 | 609 | 609 | 603 | 606 | 800 |
2009/07/07 | 615 | 615 | 609 | 609 | 1,400 |
2009/07/06 | 609 | 615 | 609 | 615 | 800 |
2009/07/03 | 606 | 609 | 606 | 609 | 900 |
2009/07/02 | 602 | 609 | 602 | 606 | 1,400 |
2009/07/01 | 604 | 610 | 601 | 601 | 1,200 |
2009/06/30 | 605 | 609 | 604 | 604 | 1,100 |
2009/06/29 | 605 | 605 | 601 | 603 | 500 |
2009/06/26 | 590 | 590 | 590 | 590 | 200 |
2009/06/25 | 619 | 619 | 580 | 582 | 900 |
2009/06/24 | 585 | 585 | 570 | 571 | 1,400 |
2009/06/23 | 586 | 586 | 585 | 585 | 600 |
2009/06/22 | 583 | 586 | 582 | 583 | 1,500 |
2009/06/19 | 581 | 584 | 581 | 584 | 600 |
2009/06/18 | 581 | 581 | 580 | 580 | 1,000 |
2009/06/17 | 578 | 580 | 578 | 580 | 1,700 |
2009/06/16 | 580 | 580 | 578 | 578 | 1,100 |
2009/06/15 | 602 | 602 | 595 | 602 | 1,300 |
2009/06/12 | 602 | 602 | 602 | 602 | 100 |
2009/06/11 | 609 | 609 | 609 | 609 | 100 |
2009/06/10 | 570 | 615 | 570 | 615 | 1,400 |
2009/06/09 | 570 | 570 | 567 | 569 | 600 |
2009/06/08 | 563 | 570 | 563 | 570 | 800 |
2009/06/05 | 570 | 573 | 560 | 560 | 2,900 |
2009/06/04 | 569 | 570 | 569 | 570 | 5,900 |
2009/06/03 | 569 | 570 | 569 | 569 | 800 |
2009/06/02 | 560 | 570 | 560 | 570 | 1,000 |
2009/05/29 | 541 | 541 | 541 | 541 | 400 |
2009/05/28 | 540 | 545 | 540 | 540 | 2,900 |
2009/05/27 | 541 | 545 | 541 | 545 | 200 |
2009/05/25 | 550 | 550 | 540 | 540 | 600 |
2009/05/22 | 540 | 540 | 540 | 540 | 200 |
2009/05/21 | 540 | 540 | 540 | 540 | 300 |
2009/05/19 | 542 | 542 | 542 | 542 | 100 |
2009/05/18 | 542 | 542 | 542 | 542 | 300 |
2009/05/15 | 546 | 546 | 546 | 546 | 200 |
2009/05/13 | 547 | 547 | 547 | 547 | 100 |
2009/05/11 | 532 | 548 | 532 | 548 | 400 |
2009/05/08 | 528 | 548 | 528 | 548 | 300 |
2009/05/07 | 526 | 530 | 526 | 530 | 700 |
2009/05/01 | 547 | 547 | 525 | 525 | 200 |
2009/04/28 | 536 | 536 | 530 | 530 | 200 |
2009/04/27 | 546 | 546 | 546 | 546 | 100 |
2009/04/24 | 546 | 549 | 546 | 549 | 400 |
2009/04/23 | 526 | 526 | 526 | 526 | 100 |
2009/04/22 | 524 | 524 | 524 | 524 | 100 |
2009/04/21 | 524 | 526 | 523 | 526 | 12,900 |
2009/04/20 | 522 | 522 | 522 | 522 | 100 |
2009/04/17 | 521 | 521 | 521 | 521 | 100 |
2009/04/16 | 521 | 521 | 521 | 521 | 200 |
2009/04/15 | 521 | 521 | 521 | 521 | 100 |
2009/04/14 | 530 | 530 | 530 | 530 | 100 |
2009/04/10 | 540 | 540 | 540 | 540 | 400 |
2009/04/09 | 540 | 540 | 540 | 540 | 100 |
2009/04/08 | 540 | 540 | 540 | 540 | 100 |
2009/04/03 | 545 | 545 | 530 | 530 | 400 |
2009/04/02 | 519 | 545 | 515 | 545 | 500 |
2009/04/01 | 515 | 515 | 515 | 515 | 1,000 |
2009/03/31 | 525 | 525 | 516 | 516 | 200 |
2009/03/27 | 515 | 515 | 512 | 512 | 700 |
2009/03/26 | 512 | 512 | 512 | 512 | 200 |
2009/03/25 | 530 | 530 | 525 | 525 | 800 |
2009/03/24 | 530 | 530 | 530 | 530 | 200 |
2009/03/23 | 530 | 530 | 530 | 530 | 900 |
2009/03/19 | 535 | 550 | 535 | 535 | 1,000 |
2009/03/18 | 529 | 530 | 507 | 530 | 1,900 |
2009/03/17 | 505 | 529 | 505 | 529 | 700 |
2009/03/16 | 517 | 522 | 517 | 522 | 300 |
2009/03/13 | 519 | 519 | 519 | 519 | 200 |
2009/03/12 | 518 | 518 | 518 | 518 | 200 |
2009/03/10 | 518 | 518 | 518 | 518 | 600 |
2009/03/09 | 516 | 519 | 516 | 518 | 700 |
2009/03/06 | 515 | 515 | 515 | 515 | 400 |
2009/03/05 | 511 | 511 | 511 | 511 | 100 |
2009/03/04 | 510 | 511 | 510 | 511 | 600 |
2009/03/03 | 509 | 510 | 505 | 510 | 600 |
2009/03/02 | 505 | 505 | 503 | 503 | 400 |
2009/02/27 | 501 | 501 | 501 | 501 | 100 |
2009/02/26 | 500 | 500 | 500 | 500 | 100 |
2009/02/25 | 502 | 510 | 500 | 500 | 500 |
2009/02/24 | 495 | 500 | 495 | 500 | 700 |
2009/02/23 | 500 | 500 | 499 | 499 | 400 |
2009/02/20 | 501 | 501 | 498 | 498 | 1,000 |
2009/02/19 | 500 | 500 | 498 | 498 | 500 |
2009/02/18 | 498 | 499 | 498 | 499 | 300 |
2009/02/17 | 500 | 500 | 500 | 500 | 200 |
2009/02/16 | 500 | 500 | 500 | 500 | 300 |
2009/02/10 | 500 | 500 | 500 | 500 | 300 |
2009/02/09 | 501 | 501 | 500 | 500 | 600 |
2009/02/05 | 495 | 495 | 495 | 495 | 100 |
2009/02/04 | 492 | 495 | 492 | 495 | 600 |
2009/02/03 | 492 | 492 | 492 | 492 | 300 |
2009/02/02 | 494 | 494 | 492 | 492 | 200 |
2009/01/30 | 495 | 495 | 495 | 495 | 500 |
2009/01/29 | 495 | 495 | 495 | 495 | 200 |
2009/01/26 | 493 | 506 | 492 | 506 | 1,000 |
2009/01/23 | 482 | 487 | 482 | 487 | 600 |
2009/01/22 | 482 | 482 | 482 | 482 | 300 |
2009/01/21 | 482 | 482 | 482 | 482 | 400 |
2009/01/20 | 492 | 492 | 486 | 486 | 1,400 |
2009/01/19 | 493 | 493 | 492 | 492 | 600 |
2009/01/16 | 495 | 495 | 492 | 492 | 600 |
2009/01/15 | 500 | 503 | 495 | 495 | 400 |
2009/01/14 | 496 | 503 | 494 | 503 | 1,800 |
2009/01/13 | 500 | 503 | 500 | 503 | 300 |
2009/01/09 | 505 | 505 | 503 | 503 | 600 |
2009/01/08 | 507 | 507 | 505 | 505 | 700 |
2009/01/07 | 505 | 515 | 505 | 515 | 900 |
2009/01/06 | 501 | 505 | 501 | 505 | 300 |