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 |
---|---|---|---|---|---|
2017/12/29 | 590 | 593 | 590 | 592 | 6,200 |
2017/12/28 | 587 | 591 | 587 | 590 | 6,200 |
2017/12/27 | 584 | 585 | 584 | 585 | 4,000 |
2017/12/26 | 580 | 583 | 578 | 582 | 8,600 |
2017/12/25 | 583 | 583 | 581 | 582 | 3,400 |
2017/12/22 | 585 | 587 | 583 | 583 | 2,800 |
2017/12/21 | 584 | 586 | 583 | 585 | 2,900 |
2017/12/20 | 580 | 583 | 580 | 583 | 6,100 |
2017/12/19 | 576 | 580 | 576 | 579 | 6,100 |
2017/12/18 | 574 | 583 | 573 | 579 | 9,200 |
2017/12/15 | 575 | 575 | 573 | 573 | 1,700 |
2017/12/14 | 573 | 575 | 573 | 573 | 1,100 |
2017/12/13 | 574 | 575 | 571 | 575 | 2,800 |
2017/12/12 | 570 | 574 | 570 | 574 | 3,600 |
2017/12/11 | 567 | 571 | 567 | 570 | 2,800 |
2017/12/08 | 567 | 569 | 567 | 569 | 2,200 |
2017/12/07 | 567 | 571 | 567 | 571 | 4,500 |
2017/12/06 | 570 | 570 | 566 | 567 | 3,900 |
2017/12/05 | 570 | 571 | 570 | 570 | 1,100 |
2017/12/04 | 570 | 572 | 569 | 570 | 5,400 |
2017/12/01 | 570 | 570 | 566 | 570 | 9,000 |
2017/11/30 | 574 | 574 | 569 | 570 | 5,400 |
2017/11/29 | 575 | 576 | 572 | 572 | 6,600 |
2017/11/28 | 585 | 585 | 572 | 572 | 18,400 |
2017/11/27 | 586 | 594 | 586 | 594 | 22,800 |
2017/11/24 | 586 | 591 | 585 | 590 | 13,700 |
2017/11/22 | 589 | 592 | 589 | 591 | 7,200 |
2017/11/21 | 589 | 592 | 588 | 592 | 5,600 |
2017/11/20 | 585 | 593 | 585 | 590 | 15,600 |
2017/11/17 | 590 | 590 | 586 | 586 | 4,300 |
2017/11/16 | 585 | 590 | 585 | 586 | 18,500 |
2017/11/15 | 587 | 589 | 585 | 585 | 12,200 |
2017/11/14 | 586 | 590 | 586 | 587 | 3,900 |
2017/11/13 | 585 | 592 | 585 | 588 | 8,700 |
2017/11/10 | 584 | 587 | 584 | 587 | 3,600 |
2017/11/09 | 584 | 586 | 583 | 584 | 6,400 |
2017/11/08 | 583 | 584 | 582 | 583 | 3,300 |
2017/11/07 | 580 | 584 | 579 | 580 | 6,300 |
2017/11/06 | 579 | 583 | 579 | 579 | 10,800 |
2017/11/02 | 577 | 582 | 577 | 580 | 2,300 |
2017/11/01 | 577 | 582 | 576 | 577 | 7,900 |
2017/10/31 | 581 | 581 | 574 | 575 | 12,500 |
2017/10/30 | 580 | 583 | 578 | 581 | 7,200 |
2017/10/27 | 579 | 582 | 579 | 582 | 10,200 |
2017/10/26 | 576 | 577 | 571 | 576 | 12,900 |
2017/10/25 | 580 | 580 | 569 | 569 | 23,200 |
2017/10/24 | 574 | 577 | 574 | 577 | 4,600 |
2017/10/23 | 580 | 580 | 572 | 574 | 9,000 |
2017/10/20 | 570 | 585 | 570 | 570 | 14,000 |
2017/10/19 | 600 | 606 | 554 | 569 | 47,400 |
2017/10/18 | 608 | 611 | 596 | 601 | 51,100 |
2017/10/17 | 593 | 610 | 587 | 603 | 40,800 |
2017/10/16 | 600 | 609 | 575 | 593 | 54,700 |
2017/10/13 | 560 | 593 | 560 | 593 | 57,000 |
2017/10/12 | 565 | 565 | 551 | 557 | 19,300 |
2017/10/11 | 569 | 573 | 564 | 568 | 9,000 |
2017/10/10 | 562 | 570 | 562 | 565 | 11,100 |
2017/10/06 | 562 | 564 | 561 | 561 | 4,200 |
2017/10/05 | 565 | 565 | 560 | 560 | 1,400 |
2017/10/04 | 560 | 567 | 555 | 561 | 11,200 |
2017/10/03 | 559 | 560 | 554 | 557 | 6,400 |
2017/10/02 | 559 | 559 | 549 | 555 | 14,400 |
2017/09/29 | 547 | 550 | 547 | 549 | 4,100 |
2017/09/28 | 546 | 550 | 546 | 547 | 6,900 |
2017/09/27 | 545 | 546 | 544 | 546 | 900 |
2017/09/26 | 542 | 546 | 541 | 541 | 9,000 |
2017/09/25 | 543 | 545 | 543 | 545 | 2,000 |
2017/09/22 | 545 | 545 | 541 | 541 | 3,800 |
2017/09/21 | 546 | 546 | 544 | 546 | 6,000 |
2017/09/20 | 536 | 547 | 536 | 546 | 24,900 |
2017/09/19 | 536 | 537 | 535 | 536 | 4,200 |
2017/09/15 | 536 | 536 | 533 | 533 | 600 |
2017/09/14 | 535 | 537 | 535 | 535 | 2,000 |
2017/09/13 | 535 | 539 | 535 | 536 | 1,400 |
2017/09/12 | 536 | 536 | 533 | 533 | 2,800 |
2017/09/11 | 530 | 533 | 530 | 533 | 1,800 |
2017/09/08 | 529 | 529 | 529 | 529 | 5,300 |
2017/09/07 | 529 | 529 | 529 | 529 | 400 |
2017/09/06 | 529 | 529 | 529 | 529 | 5,900 |
2017/09/05 | 530 | 530 | 528 | 528 | 3,800 |
2017/09/04 | 530 | 530 | 529 | 529 | 5,300 |
2017/09/01 | 532 | 532 | 530 | 530 | 6,300 |
2017/08/31 | 530 | 532 | 529 | 532 | 5,100 |
2017/08/30 | 529 | 530 | 529 | 529 | 4,600 |
2017/08/29 | 529 | 530 | 529 | 529 | 1,900 |
2017/08/28 | 532 | 532 | 530 | 530 | 2,600 |
2017/08/25 | 530 | 532 | 530 | 530 | 2,200 |
2017/08/24 | 530 | 530 | 530 | 530 | 2,800 |
2017/08/23 | 528 | 530 | 528 | 528 | 4,000 |
2017/08/22 | 529 | 529 | 527 | 527 | 23,600 |
2017/08/21 | 530 | 530 | 527 | 527 | 4,200 |
2017/08/18 | 529 | 529 | 526 | 527 | 1,700 |
2017/08/17 | 530 | 530 | 524 | 525 | 3,400 |
2017/08/16 | 530 | 530 | 522 | 524 | 5,100 |
2017/08/15 | 533 | 533 | 521 | 528 | 11,500 |
2017/08/14 | 534 | 534 | 529 | 529 | 4,100 |
2017/08/10 | 533 | 534 | 529 | 534 | 4,000 |
2017/08/09 | 534 | 534 | 530 | 533 | 3,800 |
2017/08/08 | 537 | 537 | 534 | 534 | 8,500 |
2017/08/07 | 534 | 536 | 531 | 534 | 5,500 |
2017/08/04 | 527 | 532 | 526 | 530 | 8,600 |
2017/08/03 | 534 | 534 | 530 | 530 | 4,300 |
2017/08/02 | 537 | 537 | 530 | 534 | 6,100 |
2017/08/01 | 537 | 537 | 533 | 533 | 4,400 |
2017/07/31 | 535 | 535 | 530 | 533 | 7,800 |
2017/07/28 | 539 | 539 | 530 | 535 | 10,100 |
2017/07/27 | 535 | 540 | 535 | 540 | 10,800 |
2017/07/26 | 534 | 535 | 531 | 534 | 5,400 |
2017/07/25 | 531 | 537 | 529 | 533 | 7,800 |
2017/07/24 | 537 | 537 | 531 | 534 | 13,300 |
2017/07/21 | 530 | 535 | 529 | 531 | 4,600 |
2017/07/20 | 524 | 530 | 524 | 530 | 2,600 |
2017/07/19 | 522 | 530 | 520 | 520 | 8,800 |
2017/07/18 | 522 | 523 | 521 | 523 | 900 |
2017/07/14 | 530 | 530 | 520 | 521 | 13,400 |
2017/07/13 | 530 | 533 | 527 | 530 | 8,300 |
2017/07/12 | 530 | 540 | 525 | 536 | 23,300 |
2017/07/11 | 529 | 534 | 525 | 530 | 7,600 |
2017/07/10 | 527 | 528 | 522 | 526 | 15,700 |
2017/07/07 | 532 | 532 | 526 | 528 | 4,400 |
2017/07/06 | 532 | 533 | 528 | 529 | 7,800 |
2017/07/05 | 530 | 534 | 525 | 528 | 9,300 |
2017/07/04 | 531 | 542 | 527 | 528 | 21,300 |
2017/07/03 | 539 | 540 | 531 | 531 | 11,800 |
2017/06/30 | 519 | 562 | 517 | 532 | 116,100 |
2017/06/29 | 520 | 523 | 520 | 523 | 9,700 |
2017/06/28 | 519 | 525 | 519 | 523 | 6,300 |
2017/06/27 | 520 | 522 | 519 | 519 | 3,400 |
2017/06/26 | 524 | 524 | 512 | 513 | 14,300 |
2017/06/23 | 542 | 542 | 513 | 516 | 55,000 |
2017/06/22 | 544 | 548 | 534 | 542 | 28,600 |
2017/06/21 | 563 | 563 | 532 | 544 | 105,700 |
2017/06/20 | 595 | 602 | 591 | 592 | 23,800 |
2017/06/19 | 675 | 675 | 585 | 591 | 318,100 |
2017/06/16 | 561 | 588 | 559 | 585 | 35,600 |
2017/06/15 | 559 | 613 | 557 | 569 | 110,300 |
2017/06/14 | 523 | 561 | 520 | 554 | 61,300 |
2017/06/13 | 499 | 533 | 499 | 520 | 30,000 |
2017/06/12 | 499 | 500 | 494 | 497 | 1,400 |
2017/06/09 | 504 | 504 | 490 | 499 | 5,900 |
2017/06/08 | 504 | 504 | 504 | 504 | 300 |
2017/06/07 | 512 | 512 | 496 | 504 | 7,700 |
2017/06/06 | 521 | 527 | 516 | 516 | 2,800 |
2017/06/05 | 529 | 529 | 520 | 521 | 4,000 |
2017/06/02 | 510 | 531 | 510 | 530 | 12,100 |
2017/06/01 | 505 | 510 | 504 | 504 | 1,500 |
2017/05/31 | 503 | 504 | 503 | 503 | 2,800 |
2017/05/30 | 515 | 519 | 515 | 515 | 2,400 |
2017/05/29 | 505 | 519 | 505 | 515 | 6,500 |
2017/05/26 | 495 | 500 | 495 | 500 | 2,400 |
2017/05/25 | 497 | 499 | 495 | 499 | 800 |
2017/05/24 | 494 | 497 | 494 | 497 | 1,900 |
2017/05/23 | 494 | 494 | 494 | 494 | 400 |
2017/05/22 | 493 | 494 | 491 | 493 | 2,400 |
2017/05/19 | 489 | 490 | 489 | 490 | 200 |
2017/05/18 | 490 | 490 | 490 | 490 | 100 |
2017/05/17 | 491 | 492 | 490 | 490 | 400 |
2017/05/16 | 493 | 493 | 491 | 491 | 900 |
2017/05/15 | 492 | 492 | 492 | 492 | 600 |
2017/05/12 | 491 | 491 | 490 | 490 | 1,800 |
2017/05/11 | 489 | 490 | 489 | 490 | 500 |
2017/05/10 | 490 | 490 | 488 | 488 | 2,800 |
2017/05/09 | 491 | 494 | 491 | 494 | 2,300 |
2017/05/08 | 489 | 490 | 489 | 490 | 2,100 |
2017/05/02 | 489 | 489 | 489 | 489 | 800 |
2017/05/01 | 489 | 489 | 486 | 486 | 1,800 |
2017/04/28 | 489 | 489 | 489 | 489 | 200 |
2017/04/27 | 487 | 487 | 487 | 487 | 200 |
2017/04/26 | 486 | 489 | 486 | 489 | 500 |
2017/04/25 | 488 | 489 | 487 | 489 | 3,300 |
2017/04/24 | 485 | 492 | 485 | 487 | 3,000 |
2017/04/21 | 482 | 485 | 482 | 485 | 200 |
2017/04/20 | 482 | 482 | 482 | 482 | 300 |
2017/04/19 | 480 | 480 | 480 | 480 | 100 |
2017/04/18 | 487 | 487 | 480 | 481 | 1,200 |
2017/04/17 | 486 | 486 | 482 | 482 | 1,200 |
2017/04/14 | 481 | 485 | 481 | 485 | 500 |
2017/04/13 | 480 | 481 | 480 | 481 | 2,500 |
2017/04/12 | 487 | 490 | 480 | 480 | 3,200 |
2017/04/11 | 488 | 488 | 483 | 483 | 900 |
2017/04/10 | 483 | 488 | 483 | 488 | 500 |
2017/04/07 | 483 | 484 | 483 | 483 | 400 |
2017/04/06 | 484 | 484 | 484 | 484 | 200 |
2017/04/05 | 490 | 491 | 485 | 485 | 2,800 |
2017/04/04 | 490 | 490 | 490 | 490 | 200 |
2017/04/03 | 486 | 491 | 486 | 487 | 500 |
2017/03/31 | 486 | 489 | 486 | 486 | 600 |
2017/03/30 | 487 | 487 | 486 | 486 | 200 |
2017/03/29 | 486 | 486 | 486 | 486 | 200 |
2017/03/28 | 485 | 487 | 485 | 487 | 700 |
2017/03/27 | 490 | 490 | 486 | 486 | 500 |
2017/03/24 | 491 | 491 | 488 | 488 | 800 |
2017/03/23 | 486 | 486 | 486 | 486 | 300 |
2017/03/22 | 488 | 493 | 486 | 486 | 2,200 |
2017/03/21 | 491 | 491 | 491 | 491 | 1,300 |
2017/03/17 | 487 | 489 | 486 | 489 | 800 |
2017/03/16 | 488 | 488 | 487 | 487 | 3,600 |
2017/03/15 | 488 | 489 | 488 | 488 | 1,400 |
2017/03/14 | 490 | 490 | 487 | 487 | 400 |
2017/03/13 | 486 | 490 | 486 | 490 | 2,200 |
2017/03/10 | 490 | 490 | 482 | 489 | 4,800 |
2017/03/09 | 490 | 490 | 490 | 490 | 200 |
2017/03/08 | 488 | 490 | 482 | 489 | 9,000 |
2017/03/07 | 489 | 489 | 488 | 488 | 3,800 |
2017/03/06 | 491 | 492 | 488 | 488 | 800 |
2017/03/03 | 487 | 487 | 487 | 487 | 1,100 |
2017/03/02 | 490 | 492 | 487 | 492 | 1,300 |
2017/03/01 | 488 | 488 | 486 | 488 | 2,300 |
2017/02/28 | 488 | 488 | 488 | 488 | 1,000 |
2017/02/27 | 491 | 491 | 487 | 488 | 5,600 |
2017/02/24 | 491 | 492 | 485 | 492 | 1,400 |
2017/02/23 | 493 | 493 | 485 | 485 | 6,000 |
2017/02/22 | 489 | 490 | 488 | 489 | 1,600 |
2017/02/21 | 491 | 491 | 490 | 490 | 200 |
2017/02/20 | 489 | 492 | 489 | 492 | 200 |
2017/02/17 | 491 | 491 | 487 | 489 | 3,300 |
2017/02/16 | 491 | 494 | 489 | 489 | 2,900 |
2017/02/15 | 494 | 494 | 490 | 490 | 200 |
2017/02/14 | 493 | 493 | 491 | 491 | 1,400 |
2017/02/13 | 491 | 493 | 490 | 490 | 900 |
2017/02/10 | 490 | 490 | 488 | 489 | 400 |
2017/02/09 | 490 | 490 | 490 | 490 | 100 |
2017/02/08 | 490 | 490 | 488 | 488 | 200 |
2017/02/07 | 488 | 490 | 488 | 490 | 600 |
2017/02/06 | 486 | 488 | 486 | 488 | 200 |
2017/02/03 | 486 | 486 | 485 | 485 | 900 |
2017/02/02 | 485 | 487 | 485 | 486 | 1,500 |
2017/02/01 | 487 | 489 | 485 | 485 | 9,700 |
2017/01/31 | 491 | 493 | 491 | 491 | 1,100 |
2017/01/30 | 490 | 492 | 490 | 491 | 1,400 |
2017/01/27 | 489 | 489 | 489 | 489 | 4,600 |
2017/01/26 | 487 | 487 | 485 | 487 | 3,600 |
2017/01/25 | 489 | 490 | 487 | 487 | 3,800 |
2017/01/24 | 491 | 491 | 490 | 490 | 1,300 |
2017/01/23 | 491 | 495 | 491 | 492 | 2,100 |
2017/01/20 | 499 | 499 | 489 | 489 | 8,300 |
2017/01/19 | 488 | 491 | 486 | 491 | 4,500 |
2017/01/18 | 487 | 489 | 485 | 489 | 7,400 |
2017/01/17 | 489 | 492 | 488 | 489 | 1,500 |
2017/01/16 | 490 | 490 | 488 | 488 | 1,300 |
2017/01/13 | 490 | 490 | 490 | 490 | 300 |
2017/01/12 | 491 | 493 | 490 | 492 | 2,700 |
2017/01/11 | 489 | 493 | 489 | 491 | 2,500 |
2017/01/10 | 491 | 491 | 489 | 489 | 2,700 |
2017/01/06 | 489 | 493 | 489 | 490 | 3,400 |
2017/01/05 | 490 | 491 | 488 | 488 | 2,000 |
2017/01/04 | 488 | 489 | 487 | 488 | 900 |