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 |
---|---|---|---|---|---|
2016/12/30 | 488 | 488 | 487 | 487 | 900 |
2016/12/29 | 485 | 487 | 485 | 485 | 900 |
2016/12/28 | 482 | 485 | 482 | 485 | 2,200 |
2016/12/27 | 485 | 485 | 481 | 481 | 4,400 |
2016/12/26 | 484 | 486 | 484 | 485 | 1,700 |
2016/12/22 | 483 | 487 | 483 | 485 | 4,800 |
2016/12/21 | 487 | 487 | 483 | 483 | 1,700 |
2016/12/20 | 486 | 488 | 485 | 488 | 1,900 |
2016/12/19 | 486 | 487 | 486 | 486 | 1,100 |
2016/12/16 | 486 | 487 | 486 | 486 | 2,900 |
2016/12/15 | 485 | 487 | 483 | 486 | 21,800 |
2016/12/14 | 483 | 485 | 483 | 485 | 700 |
2016/12/13 | 485 | 485 | 483 | 483 | 5,300 |
2016/12/12 | 485 | 487 | 483 | 485 | 6,700 |
2016/12/09 | 489 | 489 | 483 | 484 | 5,400 |
2016/12/08 | 486 | 486 | 483 | 483 | 11,900 |
2016/12/07 | 483 | 486 | 483 | 486 | 3,300 |
2016/12/06 | 483 | 483 | 481 | 483 | 800 |
2016/12/05 | 479 | 480 | 479 | 480 | 600 |
2016/12/02 | 482 | 484 | 482 | 482 | 1,900 |
2016/12/01 | 480 | 480 | 480 | 480 | 2,700 |
2016/11/30 | 484 | 484 | 478 | 479 | 4,000 |
2016/11/29 | 480 | 482 | 480 | 481 | 1,500 |
2016/11/28 | 478 | 482 | 476 | 479 | 8,800 |
2016/11/25 | 493 | 493 | 491 | 493 | 6,600 |
2016/11/24 | 495 | 496 | 490 | 492 | 9,400 |
2016/11/22 | 496 | 496 | 491 | 492 | 4,800 |
2016/11/21 | 493 | 495 | 492 | 492 | 2,200 |
2016/11/18 | 495 | 495 | 494 | 495 | 700 |
2016/11/17 | 496 | 496 | 495 | 495 | 1,600 |
2016/11/16 | 492 | 496 | 490 | 496 | 4,400 |
2016/11/15 | 495 | 495 | 492 | 492 | 1,000 |
2016/11/14 | 494 | 496 | 494 | 495 | 1,100 |
2016/11/11 | 490 | 496 | 490 | 494 | 4,700 |
2016/11/10 | 497 | 514 | 478 | 490 | 39,800 |
2016/11/09 | 497 | 497 | 478 | 482 | 20,600 |
2016/11/08 | 488 | 494 | 488 | 492 | 2,400 |
2016/11/07 | 488 | 490 | 488 | 488 | 900 |
2016/11/04 | 485 | 488 | 480 | 488 | 3,000 |
2016/11/02 | 488 | 488 | 482 | 486 | 3,800 |
2016/11/01 | 489 | 495 | 487 | 488 | 4,800 |
2016/10/31 | 494 | 494 | 484 | 484 | 4,600 |
2016/10/28 | 490 | 490 | 487 | 489 | 2,000 |
2016/10/27 | 492 | 492 | 487 | 491 | 2,600 |
2016/10/26 | 481 | 486 | 480 | 486 | 1,600 |
2016/10/25 | 480 | 480 | 479 | 479 | 3,700 |
2016/10/24 | 478 | 479 | 478 | 479 | 700 |
2016/10/21 | 477 | 479 | 477 | 478 | 1,100 |
2016/10/20 | 480 | 480 | 476 | 478 | 2,400 |
2016/10/19 | 477 | 480 | 477 | 478 | 600 |
2016/10/18 | 476 | 480 | 475 | 480 | 3,000 |
2016/10/17 | 474 | 476 | 473 | 476 | 400 |
2016/10/14 | 470 | 478 | 470 | 477 | 6,100 |
2016/10/13 | 476 | 479 | 475 | 475 | 2,700 |
2016/10/12 | 480 | 480 | 479 | 480 | 2,900 |
2016/10/11 | 477 | 480 | 477 | 480 | 800 |
2016/10/07 | 475 | 478 | 474 | 478 | 300 |
2016/10/06 | 475 | 479 | 474 | 475 | 3,700 |
2016/10/05 | 472 | 476 | 472 | 475 | 1,400 |
2016/10/04 | 477 | 477 | 472 | 472 | 1,700 |
2016/10/03 | 478 | 478 | 474 | 476 | 1,300 |
2016/09/30 | 477 | 479 | 471 | 478 | 3,000 |
2016/09/29 | 472 | 477 | 472 | 477 | 800 |
2016/09/28 | 474 | 480 | 471 | 474 | 6,700 |
2016/09/27 | 467 | 470 | 467 | 470 | 9,000 |
2016/09/26 | 470 | 470 | 470 | 470 | 4,000 |
2016/09/23 | 466 | 470 | 466 | 470 | 1,300 |
2016/09/21 | 471 | 471 | 467 | 469 | 15,100 |
2016/09/20 | 473 | 473 | 473 | 473 | 100 |
2016/09/16 | 473 | 481 | 473 | 475 | 1,700 |
2016/09/15 | 474 | 481 | 474 | 481 | 1,800 |
2016/09/14 | 471 | 474 | 471 | 474 | 3,300 |
2016/09/13 | 471 | 471 | 471 | 471 | 100 |
2016/09/09 | 471 | 478 | 470 | 477 | 3,000 |
2016/09/08 | 473 | 473 | 473 | 473 | 600 |
2016/09/07 | 476 | 482 | 472 | 473 | 9,000 |
2016/09/06 | 474 | 478 | 474 | 474 | 2,600 |
2016/09/05 | 474 | 474 | 473 | 474 | 1,400 |
2016/09/02 | 477 | 479 | 477 | 478 | 3,200 |
2016/09/01 | 475 | 478 | 475 | 477 | 2,600 |
2016/08/31 | 470 | 475 | 470 | 475 | 2,600 |
2016/08/30 | 474 | 474 | 467 | 467 | 2,700 |
2016/08/29 | 474 | 475 | 471 | 474 | 1,100 |
2016/08/26 | 472 | 473 | 466 | 473 | 300 |
2016/08/25 | 473 | 473 | 473 | 473 | 200 |
2016/08/24 | 468 | 473 | 468 | 473 | 500 |
2016/08/23 | 470 | 476 | 470 | 476 | 1,200 |
2016/08/22 | 471 | 477 | 467 | 477 | 800 |
2016/08/19 | 466 | 467 | 464 | 467 | 8,600 |
2016/08/18 | 472 | 472 | 470 | 472 | 1,300 |
2016/08/17 | 473 | 473 | 464 | 473 | 6,100 |
2016/08/16 | 470 | 473 | 468 | 473 | 1,500 |
2016/08/15 | 470 | 473 | 469 | 469 | 900 |
2016/08/12 | 470 | 470 | 469 | 469 | 300 |
2016/08/10 | 468 | 478 | 468 | 469 | 3,500 |
2016/08/09 | 470 | 474 | 470 | 474 | 1,500 |
2016/08/08 | 473 | 473 | 468 | 470 | 11,700 |
2016/08/05 | 472 | 472 | 472 | 472 | 1,000 |
2016/08/04 | 476 | 484 | 465 | 473 | 18,600 |
2016/08/03 | 478 | 478 | 473 | 476 | 1,000 |
2016/08/02 | 473 | 482 | 469 | 474 | 1,600 |
2016/08/01 | 478 | 478 | 473 | 473 | 300 |
2016/07/29 | 471 | 485 | 464 | 485 | 4,200 |
2016/07/28 | 464 | 465 | 464 | 465 | 800 |
2016/07/27 | 467 | 472 | 466 | 466 | 900 |
2016/07/26 | 466 | 472 | 466 | 467 | 1,100 |
2016/07/25 | 468 | 473 | 465 | 466 | 2,700 |
2016/07/22 | 462 | 462 | 462 | 462 | 200 |
2016/07/21 | 460 | 460 | 460 | 460 | 2,100 |
2016/07/20 | 456 | 465 | 456 | 465 | 5,200 |
2016/07/19 | 463 | 463 | 461 | 463 | 2,400 |
2016/07/15 | 463 | 468 | 460 | 468 | 1,800 |
2016/07/14 | 456 | 459 | 451 | 459 | 2,900 |
2016/07/13 | 460 | 464 | 455 | 455 | 5,300 |
2016/07/12 | 460 | 467 | 460 | 460 | 1,000 |
2016/07/11 | 468 | 468 | 468 | 468 | 300 |
2016/07/06 | 460 | 460 | 460 | 460 | 100 |
2016/07/05 | 463 | 463 | 460 | 460 | 200 |
2016/07/04 | 455 | 463 | 455 | 463 | 300 |
2016/07/01 | 455 | 460 | 455 | 460 | 900 |
2016/06/30 | 457 | 460 | 457 | 460 | 500 |
2016/06/29 | 460 | 460 | 459 | 459 | 800 |
2016/06/28 | 454 | 455 | 453 | 453 | 900 |
2016/06/27 | 450 | 455 | 450 | 455 | 2,200 |
2016/06/24 | 470 | 470 | 455 | 455 | 9,500 |
2016/06/23 | 457 | 464 | 457 | 464 | 1,600 |
2016/06/22 | 451 | 464 | 450 | 457 | 4,000 |
2016/06/21 | 456 | 457 | 450 | 450 | 5,800 |
2016/06/20 | 452 | 457 | 452 | 456 | 4,700 |
2016/06/17 | 460 | 460 | 460 | 460 | 300 |
2016/06/16 | 455 | 462 | 453 | 462 | 800 |
2016/06/15 | 461 | 469 | 451 | 458 | 4,700 |
2016/06/14 | 464 | 470 | 463 | 468 | 1,600 |
2016/06/13 | 465 | 469 | 463 | 468 | 4,000 |
2016/06/09 | 467 | 468 | 465 | 468 | 1,300 |
2016/06/08 | 470 | 470 | 470 | 470 | 1,200 |
2016/06/07 | 470 | 470 | 468 | 468 | 200 |
2016/06/06 | 470 | 470 | 462 | 462 | 4,900 |
2016/06/03 | 466 | 471 | 466 | 470 | 1,600 |
2016/06/02 | 478 | 478 | 465 | 469 | 5,500 |
2016/06/01 | 472 | 475 | 470 | 472 | 7,400 |
2016/05/31 | 476 | 476 | 470 | 470 | 2,300 |
2016/05/30 | 479 | 479 | 470 | 477 | 1,400 |
2016/05/27 | 478 | 482 | 476 | 481 | 1,700 |
2016/05/26 | 475 | 477 | 474 | 477 | 6,400 |
2016/05/25 | 475 | 475 | 473 | 473 | 2,300 |
2016/05/24 | 475 | 475 | 472 | 475 | 1,300 |
2016/05/23 | 476 | 480 | 475 | 476 | 5,000 |
2016/05/20 | 485 | 485 | 479 | 479 | 1,700 |
2016/05/19 | 480 | 481 | 480 | 481 | 1,200 |
2016/05/18 | 480 | 480 | 480 | 480 | 1,100 |
2016/05/17 | 480 | 482 | 480 | 482 | 600 |
2016/05/16 | 482 | 482 | 482 | 482 | 100 |
2016/05/13 | 479 | 482 | 479 | 482 | 1,200 |
2016/05/12 | 480 | 485 | 480 | 485 | 1,100 |
2016/05/11 | 487 | 487 | 479 | 483 | 2,400 |
2016/05/10 | 480 | 482 | 480 | 482 | 3,200 |
2016/05/09 | 480 | 488 | 480 | 484 | 1,900 |
2016/05/06 | 480 | 481 | 480 | 481 | 1,600 |
2016/05/02 | 484 | 484 | 480 | 482 | 1,700 |
2016/04/28 | 484 | 485 | 483 | 483 | 1,300 |
2016/04/27 | 481 | 484 | 481 | 483 | 1,100 |
2016/04/26 | 485 | 485 | 483 | 484 | 900 |
2016/04/25 | 484 | 485 | 484 | 485 | 1,400 |
2016/04/22 | 485 | 485 | 483 | 484 | 600 |
2016/04/21 | 483 | 483 | 483 | 483 | 100 |
2016/04/20 | 484 | 484 | 480 | 480 | 700 |
2016/04/19 | 483 | 483 | 480 | 480 | 900 |
2016/04/18 | 475 | 480 | 475 | 478 | 1,000 |
2016/04/15 | 480 | 480 | 478 | 478 | 900 |
2016/04/14 | 475 | 480 | 475 | 478 | 4,500 |
2016/04/13 | 479 | 481 | 478 | 481 | 1,600 |
2016/04/12 | 475 | 488 | 475 | 488 | 3,400 |
2016/04/11 | 475 | 477 | 475 | 475 | 700 |
2016/04/08 | 475 | 479 | 473 | 478 | 1,300 |
2016/04/07 | 476 | 476 | 475 | 476 | 1,000 |
2016/04/06 | 476 | 482 | 476 | 482 | 1,400 |
2016/04/05 | 481 | 481 | 478 | 480 | 2,200 |
2016/04/04 | 483 | 484 | 480 | 484 | 500 |
2016/04/01 | 490 | 490 | 483 | 483 | 600 |
2016/03/31 | 481 | 483 | 481 | 482 | 700 |
2016/03/30 | 485 | 485 | 483 | 483 | 400 |
2016/03/29 | 483 | 484 | 483 | 484 | 300 |
2016/03/28 | 489 | 493 | 488 | 488 | 2,900 |
2016/03/25 | 487 | 488 | 484 | 488 | 2,500 |
2016/03/24 | 480 | 480 | 480 | 480 | 1,600 |
2016/03/23 | 480 | 480 | 480 | 480 | 100 |
2016/03/22 | 475 | 483 | 475 | 478 | 2,600 |
2016/03/18 | 484 | 484 | 476 | 479 | 1,400 |
2016/03/17 | 482 | 482 | 480 | 480 | 2,100 |
2016/03/16 | 483 | 483 | 483 | 483 | 200 |
2016/03/15 | 483 | 483 | 475 | 482 | 2,400 |
2016/03/14 | 473 | 482 | 471 | 482 | 2,100 |
2016/03/11 | 479 | 479 | 471 | 471 | 800 |
2016/03/10 | 478 | 480 | 473 | 473 | 5,100 |
2016/03/09 | 483 | 486 | 477 | 477 | 3,300 |
2016/03/08 | 490 | 490 | 475 | 483 | 5,000 |
2016/03/07 | 489 | 489 | 480 | 482 | 1,800 |
2016/03/04 | 484 | 489 | 477 | 489 | 2,800 |
2016/03/03 | 488 | 490 | 488 | 490 | 1,000 |
2016/03/02 | 488 | 489 | 488 | 489 | 300 |
2016/03/01 | 483 | 483 | 483 | 483 | 200 |
2016/02/29 | 475 | 493 | 470 | 477 | 11,200 |
2016/02/26 | 485 | 510 | 473 | 488 | 20,900 |
2016/02/25 | 465 | 465 | 465 | 465 | 200 |
2016/02/24 | 461 | 461 | 461 | 461 | 300 |
2016/02/23 | 456 | 460 | 450 | 459 | 2,300 |
2016/02/22 | 449 | 457 | 449 | 456 | 3,400 |
2016/02/19 | 459 | 459 | 450 | 451 | 1,300 |
2016/02/18 | 457 | 457 | 455 | 456 | 1,000 |
2016/02/17 | 457 | 459 | 456 | 456 | 500 |
2016/02/16 | 457 | 466 | 457 | 457 | 4,400 |
2016/02/15 | 456 | 458 | 450 | 458 | 1,200 |
2016/02/12 | 475 | 476 | 446 | 446 | 20,300 |
2016/02/10 | 482 | 491 | 480 | 489 | 15,400 |
2016/02/09 | 487 | 493 | 481 | 481 | 7,900 |
2016/02/08 | 510 | 510 | 487 | 494 | 25,700 |
2016/02/05 | 525 | 530 | 490 | 502 | 35,200 |
2016/02/04 | 531 | 557 | 525 | 538 | 63,900 |
2016/02/03 | 521 | 543 | 511 | 513 | 27,000 |
2016/02/02 | 525 | 560 | 519 | 519 | 79,300 |
2016/02/01 | 496 | 526 | 496 | 519 | 17,200 |
2016/01/29 | 494 | 496 | 485 | 485 | 5,400 |
2016/01/28 | 483 | 490 | 479 | 481 | 2,200 |
2016/01/27 | 483 | 484 | 483 | 483 | 1,800 |
2016/01/26 | 480 | 495 | 480 | 483 | 1,400 |
2016/01/25 | 480 | 491 | 480 | 480 | 2,200 |
2016/01/22 | 479 | 483 | 477 | 478 | 3,100 |
2016/01/21 | 478 | 481 | 477 | 477 | 2,100 |
2016/01/20 | 489 | 490 | 481 | 481 | 1,700 |
2016/01/19 | 483 | 484 | 482 | 483 | 8,800 |
2016/01/18 | 490 | 499 | 482 | 483 | 8,900 |
2016/01/15 | 502 | 503 | 502 | 503 | 200 |
2016/01/14 | 502 | 502 | 500 | 500 | 1,800 |
2016/01/13 | 501 | 510 | 501 | 510 | 500 |
2016/01/12 | 517 | 517 | 498 | 498 | 5,700 |
2016/01/08 | 517 | 517 | 517 | 517 | 1,400 |
2016/01/07 | 516 | 521 | 516 | 517 | 4,300 |
2016/01/06 | 514 | 516 | 514 | 516 | 1,100 |
2016/01/05 | 511 | 516 | 511 | 514 | 1,600 |
2016/01/04 | 518 | 521 | 516 | 516 | 900 |