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 |
---|---|---|---|---|---|
2010/12/30 | 577 | 578 | 577 | 578 | 200 |
2010/12/29 | 576 | 587 | 576 | 579 | 400 |
2010/12/28 | 590 | 590 | 576 | 576 | 1,700 |
2010/12/27 | 575 | 575 | 575 | 575 | 600 |
2010/12/24 | 575 | 581 | 575 | 576 | 1,700 |
2010/12/22 | 580 | 580 | 577 | 578 | 600 |
2010/12/21 | 578 | 580 | 578 | 580 | 800 |
2010/12/20 | 585 | 588 | 581 | 588 | 1,000 |
2010/12/17 | 585 | 585 | 585 | 585 | 100 |
2010/12/16 | 578 | 580 | 578 | 578 | 1,300 |
2010/12/15 | 580 | 580 | 577 | 577 | 600 |
2010/12/14 | 577 | 577 | 577 | 577 | 100 |
2010/12/13 | 577 | 577 | 575 | 577 | 400 |
2010/12/10 | 578 | 578 | 577 | 577 | 300 |
2010/12/09 | 575 | 580 | 575 | 577 | 1,900 |
2010/12/08 | 576 | 576 | 575 | 576 | 800 |
2010/12/07 | 575 | 580 | 575 | 577 | 1,100 |
2010/12/06 | 582 | 582 | 575 | 576 | 1,000 |
2010/12/03 | 580 | 590 | 580 | 582 | 1,000 |
2010/12/02 | 580 | 600 | 580 | 600 | 1,400 |
2010/12/01 | 578 | 596 | 571 | 596 | 1,900 |
2010/11/30 | 585 | 587 | 585 | 587 | 900 |
2010/11/29 | 595 | 595 | 572 | 590 | 3,000 |
2010/11/26 | 600 | 605 | 587 | 590 | 11,000 |
2010/11/25 | 657 | 657 | 642 | 642 | 6,400 |
2010/11/24 | 655 | 657 | 645 | 657 | 3,000 |
2010/11/22 | 643 | 650 | 643 | 650 | 4,000 |
2010/11/19 | 644 | 646 | 643 | 643 | 2,700 |
2010/11/18 | 644 | 644 | 642 | 642 | 800 |
2010/11/17 | 640 | 644 | 639 | 644 | 1,200 |
2010/11/16 | 640 | 641 | 640 | 641 | 700 |
2010/11/15 | 640 | 640 | 639 | 639 | 1,700 |
2010/11/12 | 638 | 640 | 636 | 638 | 2,700 |
2010/11/11 | 635 | 639 | 628 | 635 | 900 |
2010/11/10 | 629 | 634 | 629 | 634 | 1,400 |
2010/11/09 | 626 | 627 | 624 | 627 | 800 |
2010/11/08 | 629 | 629 | 626 | 626 | 600 |
2010/11/05 | 618 | 630 | 618 | 630 | 2,700 |
2010/11/04 | 615 | 616 | 612 | 616 | 600 |
2010/11/02 | 625 | 625 | 611 | 612 | 700 |
2010/11/01 | 633 | 633 | 605 | 627 | 1,700 |
2010/10/29 | 631 | 634 | 623 | 634 | 400 |
2010/10/28 | 636 | 636 | 630 | 630 | 600 |
2010/10/27 | 634 | 635 | 634 | 635 | 300 |
2010/10/26 | 637 | 637 | 635 | 635 | 900 |
2010/10/25 | 636 | 636 | 636 | 636 | 500 |
2010/10/22 | 630 | 636 | 619 | 636 | 1,300 |
2010/10/21 | 630 | 635 | 630 | 635 | 900 |
2010/10/20 | 626 | 627 | 626 | 627 | 400 |
2010/10/19 | 624 | 625 | 620 | 625 | 500 |
2010/10/18 | 619 | 619 | 619 | 619 | 900 |
2010/10/15 | 625 | 625 | 620 | 620 | 500 |
2010/10/14 | 623 | 625 | 623 | 625 | 300 |
2010/10/13 | 616 | 623 | 616 | 623 | 400 |
2010/10/12 | 618 | 620 | 618 | 620 | 1,200 |
2010/10/08 | 618 | 618 | 611 | 618 | 400 |
2010/10/07 | 610 | 618 | 610 | 618 | 500 |
2010/10/06 | 612 | 615 | 602 | 604 | 1,700 |
2010/10/05 | 610 | 612 | 608 | 612 | 800 |
2010/10/04 | 626 | 629 | 612 | 612 | 1,300 |
2010/10/01 | 621 | 621 | 616 | 616 | 1,500 |
2010/09/30 | 617 | 626 | 617 | 621 | 1,300 |
2010/09/29 | 607 | 616 | 607 | 612 | 1,700 |
2010/09/28 | 604 | 607 | 604 | 606 | 1,200 |
2010/09/27 | 600 | 603 | 600 | 603 | 1,000 |
2010/09/24 | 598 | 600 | 592 | 600 | 1,600 |
2010/09/22 | 597 | 598 | 597 | 598 | 500 |
2010/09/21 | 594 | 597 | 594 | 597 | 1,400 |
2010/09/17 | 594 | 594 | 594 | 594 | 300 |
2010/09/16 | 590 | 597 | 590 | 597 | 300 |
2010/09/15 | 0 | 0 | 0 | 590 | 0 |
2010/09/14 | 590 | 590 | 590 | 590 | 1,100 |
2010/09/13 | 580 | 580 | 580 | 580 | 100 |
2010/09/10 | 0 | 0 | 0 | 580 | 0 |
2010/09/09 | 589 | 590 | 580 | 580 | 300 |
2010/09/08 | 585 | 589 | 581 | 589 | 300 |
2010/09/07 | 580 | 585 | 575 | 585 | 300 |
2010/09/06 | 577 | 590 | 577 | 590 | 300 |
2010/09/03 | 579 | 579 | 579 | 579 | 100 |
2010/09/02 | 0 | 0 | 0 | 574 | 0 |
2010/09/01 | 574 | 574 | 574 | 574 | 200 |
2010/08/31 | 0 | 0 | 0 | 584 | 0 |
2010/08/30 | 574 | 584 | 574 | 584 | 200 |
2010/08/27 | 0 | 0 | 0 | 590 | 0 |
2010/08/26 | 571 | 590 | 571 | 590 | 200 |
2010/08/25 | 590 | 590 | 570 | 570 | 800 |
2010/08/24 | 580 | 580 | 580 | 580 | 100 |
2010/08/23 | 579 | 579 | 579 | 579 | 1,000 |
2010/08/20 | 0 | 0 | 0 | 586 | 0 |
2010/08/19 | 586 | 588 | 586 | 586 | 1,300 |
2010/08/18 | 584 | 584 | 584 | 584 | 500 |
2010/08/17 | 583 | 584 | 583 | 584 | 300 |
2010/08/16 | 584 | 584 | 583 | 583 | 200 |
2010/08/13 | 580 | 580 | 575 | 575 | 300 |
2010/08/12 | 572 | 572 | 571 | 571 | 200 |
2010/08/11 | 580 | 580 | 572 | 572 | 800 |
2010/08/10 | 588 | 588 | 588 | 588 | 100 |
2010/08/09 | 585 | 585 | 584 | 584 | 300 |
2010/08/06 | 580 | 580 | 580 | 580 | 100 |
2010/08/05 | 585 | 585 | 585 | 585 | 100 |
2010/08/04 | 575 | 575 | 575 | 575 | 3,500 |
2010/08/03 | 575 | 575 | 574 | 574 | 400 |
2010/08/02 | 571 | 575 | 571 | 575 | 500 |
2010/07/30 | 576 | 576 | 575 | 575 | 400 |
2010/07/29 | 575 | 575 | 575 | 575 | 300 |
2010/07/28 | 572 | 575 | 572 | 575 | 500 |
2010/07/27 | 570 | 573 | 570 | 573 | 500 |
2010/07/26 | 575 | 576 | 575 | 576 | 1,500 |
2010/07/23 | 575 | 575 | 575 | 575 | 400 |
2010/07/22 | 556 | 557 | 556 | 557 | 400 |
2010/07/21 | 574 | 575 | 555 | 556 | 2,600 |
2010/07/20 | 563 | 563 | 563 | 563 | 200 |
2010/07/16 | 566 | 566 | 563 | 563 | 300 |
2010/07/15 | 575 | 575 | 564 | 564 | 200 |
2010/07/14 | 0 | 0 | 0 | 560 | 0 |
2010/07/13 | 0 | 0 | 0 | 560 | 0 |
2010/07/12 | 565 | 568 | 560 | 560 | 800 |
2010/07/09 | 573 | 573 | 553 | 558 | 300 |
2010/07/08 | 570 | 570 | 570 | 570 | 200 |
2010/07/07 | 0 | 0 | 0 | 576 | 0 |
2010/07/06 | 557 | 576 | 557 | 576 | 1,100 |
2010/07/05 | 575 | 575 | 575 | 575 | 200 |
2010/07/02 | 574 | 574 | 561 | 561 | 200 |
2010/07/01 | 553 | 553 | 552 | 552 | 200 |
2010/06/30 | 560 | 560 | 551 | 551 | 1,400 |
2010/06/29 | 568 | 568 | 567 | 567 | 500 |
2010/06/28 | 568 | 568 | 560 | 568 | 400 |
2010/06/25 | 582 | 582 | 571 | 571 | 900 |
2010/06/24 | 559 | 572 | 559 | 572 | 300 |
2010/06/23 | 568 | 568 | 565 | 565 | 300 |
2010/06/22 | 575 | 575 | 566 | 575 | 400 |
2010/06/21 | 560 | 568 | 560 | 568 | 300 |
2010/06/18 | 0 | 0 | 0 | 560 | 0 |
2010/06/17 | 0 | 0 | 0 | 560 | 0 |
2010/06/16 | 556 | 560 | 556 | 560 | 300 |
2010/06/15 | 555 | 555 | 555 | 555 | 100 |
2010/06/14 | 552 | 552 | 550 | 550 | 300 |
2010/06/11 | 545 | 545 | 543 | 543 | 400 |
2010/06/10 | 547 | 547 | 547 | 547 | 200 |
2010/06/09 | 548 | 548 | 547 | 547 | 300 |
2010/06/08 | 550 | 550 | 550 | 550 | 300 |
2010/06/07 | 555 | 555 | 546 | 546 | 600 |
2010/06/04 | 564 | 564 | 564 | 564 | 200 |
2010/06/03 | 560 | 560 | 549 | 551 | 500 |
2010/06/02 | 557 | 557 | 557 | 557 | 100 |
2010/06/01 | 545 | 545 | 545 | 545 | 300 |
2010/05/31 | 558 | 558 | 555 | 557 | 500 |
2010/05/28 | 551 | 551 | 549 | 549 | 500 |
2010/05/27 | 546 | 546 | 520 | 521 | 8,100 |
2010/05/26 | 542 | 542 | 538 | 538 | 1,000 |
2010/05/25 | 560 | 560 | 538 | 541 | 5,900 |
2010/05/24 | 575 | 581 | 560 | 560 | 2,200 |
2010/05/21 | 561 | 575 | 560 | 565 | 2,000 |
2010/05/20 | 581 | 581 | 569 | 569 | 4,300 |
2010/05/19 | 582 | 585 | 580 | 585 | 900 |
2010/05/18 | 582 | 582 | 582 | 582 | 100 |
2010/05/17 | 589 | 590 | 589 | 590 | 400 |
2010/05/14 | 587 | 597 | 587 | 589 | 800 |
2010/05/13 | 600 | 600 | 589 | 589 | 1,200 |
2010/05/12 | 600 | 603 | 600 | 603 | 500 |
2010/05/11 | 0 | 0 | 0 | 601 | 0 |
2010/05/10 | 603 | 604 | 601 | 601 | 400 |
2010/05/07 | 605 | 605 | 571 | 593 | 2,500 |
2010/05/06 | 614 | 614 | 610 | 613 | 800 |
2010/04/30 | 615 | 620 | 615 | 615 | 500 |
2010/04/28 | 613 | 616 | 610 | 610 | 1,400 |
2010/04/27 | 605 | 614 | 605 | 610 | 700 |
2010/04/26 | 605 | 608 | 603 | 603 | 1,600 |
2010/04/23 | 602 | 602 | 602 | 602 | 1,100 |
2010/04/22 | 602 | 602 | 600 | 602 | 400 |
2010/04/21 | 601 | 604 | 601 | 602 | 1,200 |
2010/04/20 | 604 | 604 | 598 | 598 | 700 |
2010/04/19 | 598 | 602 | 597 | 597 | 1,400 |
2010/04/16 | 601 | 601 | 601 | 601 | 400 |
2010/04/15 | 596 | 600 | 596 | 597 | 400 |
2010/04/14 | 596 | 597 | 596 | 596 | 900 |
2010/04/13 | 600 | 604 | 600 | 600 | 1,300 |
2010/04/12 | 594 | 601 | 594 | 601 | 300 |
2010/04/09 | 602 | 602 | 602 | 602 | 100 |
2010/04/08 | 599 | 604 | 597 | 604 | 1,200 |
2010/04/07 | 601 | 604 | 597 | 598 | 1,500 |
2010/04/06 | 600 | 601 | 600 | 600 | 800 |
2010/04/05 | 597 | 597 | 597 | 597 | 100 |
2010/04/02 | 600 | 600 | 595 | 596 | 1,600 |
2010/04/01 | 599 | 599 | 599 | 599 | 500 |
2010/03/31 | 603 | 605 | 603 | 603 | 300 |
2010/03/30 | 600 | 600 | 599 | 600 | 700 |
2010/03/29 | 592 | 599 | 592 | 598 | 400 |
2010/03/26 | 600 | 600 | 600 | 600 | 300 |
2010/03/25 | 600 | 600 | 600 | 600 | 700 |
2010/03/24 | 599 | 599 | 599 | 599 | 100 |
2010/03/23 | 586 | 596 | 586 | 596 | 400 |
2010/03/19 | 590 | 590 | 586 | 586 | 1,100 |
2010/03/18 | 590 | 590 | 590 | 590 | 100 |
2010/03/17 | 587 | 587 | 587 | 587 | 200 |
2010/03/16 | 585 | 587 | 585 | 587 | 200 |
2010/03/15 | 584 | 584 | 584 | 584 | 100 |
2010/03/11 | 579 | 590 | 579 | 582 | 1,100 |
2010/03/10 | 584 | 585 | 582 | 585 | 1,400 |
2010/03/09 | 584 | 584 | 580 | 581 | 300 |
2010/03/08 | 577 | 584 | 576 | 584 | 3,500 |
2010/03/05 | 575 | 575 | 575 | 575 | 1,000 |
2010/03/04 | 579 | 579 | 579 | 579 | 100 |
2010/03/03 | 580 | 580 | 580 | 580 | 400 |
2010/03/02 | 579 | 585 | 579 | 585 | 500 |
2010/03/01 | 579 | 579 | 579 | 579 | 300 |
2010/02/26 | 585 | 585 | 577 | 577 | 500 |
2010/02/25 | 587 | 587 | 586 | 586 | 300 |
2010/02/24 | 573 | 574 | 573 | 574 | 1,400 |
2010/02/23 | 572 | 572 | 568 | 568 | 300 |
2010/02/22 | 572 | 573 | 568 | 568 | 1,400 |
2010/02/19 | 573 | 573 | 572 | 572 | 800 |
2010/02/18 | 572 | 573 | 572 | 573 | 200 |
2010/02/17 | 573 | 573 | 573 | 573 | 200 |
2010/02/16 | 575 | 575 | 575 | 575 | 400 |
2010/02/15 | 587 | 587 | 575 | 575 | 300 |
2010/02/12 | 578 | 578 | 578 | 578 | 100 |
2010/02/08 | 579 | 579 | 579 | 579 | 100 |
2010/02/05 | 580 | 580 | 579 | 579 | 200 |
2010/02/03 | 590 | 590 | 580 | 580 | 700 |
2010/02/02 | 584 | 584 | 578 | 578 | 300 |
2010/02/01 | 586 | 586 | 584 | 584 | 500 |
2010/01/29 | 582 | 583 | 582 | 583 | 200 |
2010/01/28 | 586 | 586 | 586 | 586 | 400 |
2010/01/27 | 585 | 585 | 585 | 585 | 100 |
2010/01/26 | 580 | 585 | 580 | 585 | 300 |
2010/01/25 | 589 | 589 | 577 | 584 | 1,200 |
2010/01/22 | 574 | 579 | 574 | 579 | 200 |
2010/01/21 | 572 | 575 | 572 | 575 | 2,200 |
2010/01/20 | 571 | 573 | 571 | 572 | 1,100 |
2010/01/19 | 574 | 577 | 571 | 571 | 1,300 |
2010/01/18 | 574 | 575 | 574 | 575 | 200 |
2010/01/15 | 575 | 575 | 571 | 571 | 600 |
2010/01/14 | 574 | 575 | 572 | 573 | 600 |
2010/01/13 | 575 | 575 | 575 | 575 | 300 |
2010/01/12 | 575 | 575 | 575 | 575 | 100 |
2010/01/08 | 565 | 574 | 565 | 570 | 500 |
2010/01/07 | 574 | 575 | 570 | 570 | 400 |
2010/01/06 | 571 | 575 | 571 | 574 | 900 |
2010/01/04 | 575 | 575 | 575 | 575 | 200 |