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 |
|---|---|---|---|---|---|
| 2024/12/30 | 792 | 792 | 782 | 792 | 1,800 |
| 2024/12/27 | 778 | 792 | 778 | 792 | 1,400 |
| 2024/12/26 | 781 | 781 | 776 | 777 | 1,500 |
| 2024/12/25 | 777 | 792 | 776 | 792 | 5,400 |
| 2024/12/24 | 769 | 780 | 767 | 779 | 4,100 |
| 2024/12/23 | 778 | 778 | 775 | 775 | 700 |
| 2024/12/20 | 778 | 785 | 778 | 778 | 5,400 |
| 2024/12/19 | 769 | 779 | 767 | 777 | 3,700 |
| 2024/12/18 | 779 | 782 | 773 | 780 | 4,800 |
| 2024/12/17 | 767 | 770 | 766 | 770 | 8,000 |
| 2024/12/16 | 761 | 769 | 761 | 769 | 1,800 |
| 2024/12/13 | 761 | 762 | 761 | 762 | 500 |
| 2024/12/12 | 753 | 761 | 750 | 761 | 1,900 |
| 2024/12/11 | 757 | 760 | 757 | 760 | 1,000 |
| 2024/12/10 | 750 | 758 | 750 | 756 | 1,500 |
| 2024/12/09 | 752 | 756 | 747 | 756 | 1,600 |
| 2024/12/06 | 756 | 756 | 743 | 743 | 1,300 |
| 2024/12/05 | 744 | 756 | 744 | 756 | 2,000 |
| 2024/12/04 | 750 | 750 | 739 | 746 | 7,100 |
| 2024/12/03 | 750 | 750 | 740 | 748 | 2,000 |
| 2024/12/02 | 743 | 749 | 743 | 749 | 1,000 |
| 2024/11/29 | 757 | 757 | 743 | 743 | 1,900 |
| 2024/11/28 | 737 | 760 | 727 | 760 | 10,000 |
| 2024/11/27 | 775 | 785 | 774 | 779 | 7,600 |
| 2024/11/26 | 768 | 775 | 760 | 774 | 4,500 |
| 2024/11/25 | 771 | 774 | 763 | 769 | 2,900 |
| 2024/11/22 | 754 | 763 | 754 | 760 | 800 |
| 2024/11/21 | 751 | 756 | 751 | 753 | 2,200 |
| 2024/11/20 | 753 | 757 | 751 | 751 | 1,700 |
| 2024/11/19 | 750 | 764 | 750 | 753 | 7,600 |
| 2024/11/18 | 750 | 757 | 750 | 750 | 2,100 |
| 2024/11/15 | 755 | 759 | 750 | 750 | 700 |
| 2024/11/14 | 755 | 755 | 755 | 755 | 300 |
| 2024/11/13 | 746 | 755 | 745 | 755 | 2,400 |
| 2024/11/12 | 748 | 748 | 745 | 746 | 800 |
| 2024/11/11 | 747 | 749 | 747 | 749 | 900 |
| 2024/11/08 | 754 | 754 | 747 | 749 | 500 |
| 2024/11/07 | 740 | 755 | 740 | 755 | 1,600 |
| 2024/11/06 | 745 | 749 | 742 | 742 | 1,900 |
| 2024/11/05 | 739 | 750 | 736 | 748 | 3,600 |
| 2024/11/01 | 736 | 744 | 736 | 739 | 2,200 |
| 2024/10/31 | 739 | 747 | 739 | 741 | 800 |
| 2024/10/30 | 739 | 741 | 739 | 739 | 600 |
| 2024/10/29 | 744 | 762 | 735 | 740 | 7,200 |
| 2024/10/28 | 739 | 745 | 739 | 745 | 1,000 |
| 2024/10/25 | 733 | 744 | 733 | 739 | 2,300 |
| 2024/10/24 | 735 | 748 | 732 | 733 | 38,400 |
| 2024/10/23 | 761 | 761 | 741 | 750 | 17,400 |
| 2024/10/22 | 760 | 760 | 748 | 758 | 7,700 |
| 2024/10/21 | 768 | 768 | 758 | 764 | 1,900 |
| 2024/10/18 | 768 | 770 | 768 | 770 | 200 |
| 2024/10/17 | 770 | 770 | 770 | 770 | 200 |
| 2024/10/16 | 770 | 772 | 770 | 772 | 200 |
| 2024/10/15 | 765 | 770 | 763 | 770 | 2,100 |
| 2024/10/11 | 760 | 770 | 759 | 765 | 2,300 |
| 2024/10/10 | 766 | 766 | 762 | 762 | 800 |
| 2024/10/09 | 765 | 775 | 759 | 775 | 3,800 |
| 2024/10/08 | 774 | 774 | 764 | 764 | 2,800 |
| 2024/10/07 | 777 | 789 | 771 | 789 | 3,600 |
| 2024/10/04 | 769 | 775 | 765 | 775 | 1,600 |
| 2024/10/03 | 773 | 776 | 771 | 773 | 1,600 |
| 2024/10/02 | 769 | 773 | 768 | 773 | 2,700 |
| 2024/10/01 | 768 | 769 | 765 | 769 | 700 |
| 2024/09/30 | 765 | 765 | 765 | 765 | 200 |
| 2024/09/26 | 774 | 774 | 767 | 767 | 300 |
| 2024/09/24 | 770 | 771 | 766 | 766 | 1,700 |
| 2024/09/20 | 773 | 773 | 765 | 765 | 200 |
| 2024/09/19 | 762 | 762 | 761 | 761 | 200 |
| 2024/09/18 | 760 | 760 | 759 | 759 | 300 |
| 2024/09/17 | 758 | 759 | 758 | 759 | 200 |
| 2024/09/13 | 758 | 758 | 758 | 758 | 200 |
| 2024/09/12 | 764 | 764 | 758 | 758 | 1,200 |
| 2024/09/11 | 762 | 762 | 760 | 760 | 400 |
| 2024/09/10 | 763 | 782 | 763 | 769 | 1,200 |
| 2024/09/09 | 768 | 768 | 766 | 768 | 1,500 |
| 2024/09/06 | 769 | 769 | 765 | 765 | 200 |
| 2024/09/05 | 766 | 770 | 766 | 770 | 1,400 |
| 2024/09/04 | 759 | 772 | 759 | 766 | 1,300 |
| 2024/09/03 | 769 | 773 | 766 | 772 | 3,900 |
| 2024/09/02 | 760 | 770 | 759 | 770 | 1,300 |
| 2024/08/30 | 760 | 760 | 754 | 754 | 1,300 |
| 2024/08/29 | 760 | 760 | 758 | 758 | 500 |
| 2024/08/28 | 767 | 767 | 757 | 757 | 1,300 |
| 2024/08/27 | 758 | 763 | 758 | 762 | 800 |
| 2024/08/26 | 758 | 758 | 752 | 755 | 1,500 |
| 2024/08/23 | 751 | 751 | 749 | 751 | 1,200 |
| 2024/08/22 | 748 | 749 | 745 | 745 | 900 |
| 2024/08/21 | 747 | 748 | 742 | 748 | 1,200 |
| 2024/08/20 | 745 | 747 | 738 | 747 | 800 |
| 2024/08/19 | 739 | 740 | 737 | 739 | 800 |
| 2024/08/16 | 739 | 740 | 738 | 738 | 800 |
| 2024/08/15 | 736 | 736 | 736 | 736 | 1,000 |
| 2024/08/14 | 731 | 731 | 731 | 731 | 300 |
| 2024/08/13 | 741 | 742 | 727 | 727 | 600 |
| 2024/08/09 | 720 | 720 | 716 | 716 | 300 |
| 2024/08/08 | 720 | 720 | 720 | 720 | 100 |
| 2024/08/07 | 710 | 727 | 709 | 727 | 1,200 |
| 2024/08/06 | 717 | 736 | 706 | 735 | 900 |
| 2024/08/05 | 731 | 731 | 717 | 717 | 4,200 |
| 2024/08/02 | 743 | 743 | 733 | 733 | 4,200 |
| 2024/08/01 | 744 | 745 | 743 | 743 | 700 |
| 2024/07/31 | 750 | 750 | 742 | 742 | 700 |
| 2024/07/30 | 744 | 752 | 744 | 752 | 2,400 |
| 2024/07/29 | 743 | 744 | 743 | 744 | 200 |
| 2024/07/26 | 744 | 744 | 743 | 743 | 500 |
| 2024/07/25 | 735 | 743 | 735 | 743 | 1,400 |
| 2024/07/24 | 739 | 739 | 734 | 735 | 3,800 |
| 2024/07/23 | 744 | 744 | 740 | 740 | 3,100 |
| 2024/07/22 | 743 | 744 | 737 | 744 | 3,900 |
| 2024/07/19 | 738 | 743 | 734 | 743 | 5,800 |
| 2024/07/18 | 737 | 742 | 737 | 738 | 2,200 |
| 2024/07/17 | 744 | 744 | 739 | 739 | 1,500 |
| 2024/07/16 | 739 | 744 | 739 | 742 | 1,100 |
| 2024/07/12 | 735 | 742 | 735 | 742 | 1,600 |
| 2024/07/11 | 738 | 738 | 737 | 737 | 1,600 |
| 2024/07/10 | 735 | 741 | 735 | 739 | 8,100 |
| 2024/07/09 | 738 | 738 | 738 | 738 | 200 |
| 2024/07/08 | 740 | 740 | 739 | 739 | 2,500 |
| 2024/07/05 | 740 | 740 | 740 | 740 | 600 |
| 2024/07/04 | 740 | 740 | 739 | 740 | 900 |
| 2024/07/03 | 740 | 740 | 740 | 740 | 700 |
| 2024/07/02 | 739 | 739 | 737 | 739 | 400 |
| 2024/07/01 | 739 | 740 | 739 | 739 | 300 |
| 2024/06/28 | 740 | 740 | 738 | 740 | 1,200 |
| 2024/06/27 | 738 | 740 | 738 | 740 | 700 |
| 2024/06/26 | 735 | 735 | 731 | 732 | 4,600 |
| 2024/06/25 | 737 | 737 | 735 | 735 | 800 |
| 2024/06/24 | 737 | 737 | 734 | 737 | 900 |
| 2024/06/21 | 735 | 736 | 731 | 734 | 2,500 |
| 2024/06/20 | 736 | 736 | 735 | 736 | 800 |
| 2024/06/19 | 741 | 741 | 733 | 733 | 2,200 |
| 2024/06/18 | 744 | 744 | 742 | 742 | 600 |
| 2024/06/17 | 745 | 745 | 744 | 744 | 300 |
| 2024/06/14 | 744 | 744 | 744 | 744 | 300 |
| 2024/06/13 | 747 | 749 | 747 | 749 | 200 |
| 2024/06/12 | 741 | 747 | 741 | 747 | 1,400 |
| 2024/06/11 | 757 | 757 | 755 | 755 | 600 |
| 2024/06/10 | 751 | 751 | 747 | 747 | 600 |
| 2024/06/07 | 755 | 755 | 744 | 749 | 600 |
| 2024/06/06 | 756 | 756 | 742 | 756 | 1,100 |
| 2024/06/05 | 751 | 756 | 746 | 755 | 900 |
| 2024/06/04 | 754 | 754 | 754 | 754 | 600 |
| 2024/06/03 | 748 | 755 | 748 | 752 | 700 |
| 2024/05/31 | 745 | 748 | 737 | 748 | 1,300 |
| 2024/05/30 | 741 | 745 | 741 | 745 | 400 |
| 2024/05/29 | 742 | 750 | 742 | 745 | 1,100 |
| 2024/05/28 | 742 | 749 | 738 | 738 | 4,200 |
| 2024/05/27 | 756 | 756 | 739 | 739 | 6,100 |
| 2024/05/24 | 756 | 760 | 756 | 760 | 1,300 |
| 2024/05/23 | 759 | 759 | 751 | 756 | 1,100 |
| 2024/05/22 | 757 | 759 | 755 | 759 | 2,800 |
| 2024/05/21 | 751 | 755 | 751 | 755 | 800 |
| 2024/05/20 | 755 | 755 | 751 | 751 | 2,500 |
| 2024/05/17 | 754 | 755 | 749 | 755 | 2,500 |
| 2024/05/16 | 755 | 755 | 754 | 754 | 700 |
| 2024/05/15 | 756 | 756 | 756 | 756 | 200 |
| 2024/05/14 | 760 | 760 | 759 | 759 | 400 |
| 2024/05/13 | 763 | 763 | 761 | 761 | 1,600 |
| 2024/05/10 | 763 | 763 | 763 | 763 | 100 |
| 2024/05/09 | 766 | 766 | 763 | 763 | 1,700 |
| 2024/05/08 | 767 | 767 | 765 | 766 | 1,100 |
| 2024/05/07 | 767 | 768 | 767 | 767 | 400 |
| 2024/05/02 | 766 | 766 | 765 | 765 | 900 |
| 2024/05/01 | 769 | 769 | 765 | 765 | 600 |
| 2024/04/30 | 769 | 771 | 769 | 769 | 700 |
| 2024/04/26 | 769 | 769 | 769 | 769 | 200 |
| 2024/04/25 | 766 | 772 | 765 | 769 | 500 |
| 2024/04/24 | 765 | 767 | 765 | 766 | 1,400 |
| 2024/04/23 | 768 | 768 | 766 | 766 | 500 |
| 2024/04/22 | 767 | 768 | 767 | 768 | 300 |
| 2024/04/19 | 766 | 766 | 766 | 766 | 500 |
| 2024/04/18 | 766 | 768 | 766 | 768 | 600 |
| 2024/04/17 | 769 | 769 | 766 | 766 | 600 |
| 2024/04/16 | 769 | 769 | 766 | 766 | 700 |
| 2024/04/15 | 769 | 770 | 761 | 767 | 1,900 |
| 2024/04/12 | 778 | 778 | 759 | 769 | 4,300 |
| 2024/04/11 | 786 | 793 | 778 | 778 | 3,100 |
| 2024/04/10 | 807 | 816 | 795 | 795 | 4,800 |
| 2024/04/09 | 814 | 815 | 794 | 814 | 1,500 |
| 2024/04/08 | 805 | 812 | 805 | 812 | 300 |
| 2024/04/05 | 798 | 805 | 798 | 805 | 800 |
| 2024/04/04 | 818 | 819 | 798 | 798 | 1,100 |
| 2024/04/03 | 804 | 817 | 803 | 817 | 4,600 |
| 2024/04/02 | 795 | 800 | 795 | 800 | 600 |
| 2024/04/01 | 800 | 800 | 785 | 794 | 600 |
| 2024/03/29 | 802 | 802 | 795 | 795 | 400 |
| 2024/03/28 | 800 | 800 | 799 | 800 | 300 |
| 2024/03/27 | 803 | 804 | 803 | 804 | 200 |
| 2024/03/26 | 800 | 803 | 795 | 803 | 1,800 |
| 2024/03/25 | 804 | 804 | 800 | 800 | 1,300 |
| 2024/03/22 | 796 | 803 | 796 | 800 | 4,500 |
| 2024/03/21 | 791 | 800 | 790 | 796 | 4,000 |
| 2024/03/19 | 787 | 798 | 785 | 791 | 4,700 |
| 2024/03/18 | 779 | 785 | 779 | 785 | 900 |
| 2024/03/15 | 784 | 784 | 779 | 779 | 400 |
| 2024/03/14 | 777 | 779 | 776 | 779 | 600 |
| 2024/03/13 | 762 | 776 | 762 | 776 | 1,400 |
| 2024/03/12 | 761 | 769 | 756 | 769 | 600 |
| 2024/03/11 | 773 | 773 | 761 | 761 | 2,400 |
| 2024/03/08 | 763 | 790 | 763 | 776 | 1,500 |
| 2024/03/07 | 762 | 764 | 760 | 760 | 3,200 |
| 2024/03/06 | 771 | 771 | 763 | 763 | 1,700 |
| 2024/03/05 | 780 | 781 | 774 | 774 | 1,600 |
| 2024/03/04 | 790 | 790 | 770 | 784 | 4,700 |
| 2024/03/01 | 782 | 792 | 782 | 792 | 500 |
| 2024/02/29 | 780 | 780 | 778 | 780 | 2,100 |
| 2024/02/28 | 786 | 794 | 778 | 780 | 6,000 |
| 2024/02/27 | 786 | 790 | 785 | 785 | 2,800 |
| 2024/02/26 | 828 | 828 | 778 | 786 | 6,000 |
| 2024/02/22 | 812 | 824 | 807 | 820 | 4,800 |
| 2024/02/21 | 785 | 833 | 785 | 805 | 17,000 |
| 2024/02/20 | 783 | 792 | 763 | 788 | 10,200 |
| 2024/02/19 | 790 | 812 | 782 | 785 | 22,900 |
| 2024/02/16 | 740 | 748 | 740 | 748 | 1,200 |
| 2024/02/15 | 755 | 755 | 739 | 740 | 6,400 |
| 2024/02/14 | 751 | 757 | 750 | 752 | 800 |
| 2024/02/13 | 758 | 758 | 749 | 751 | 3,700 |
| 2024/02/09 | 763 | 763 | 758 | 758 | 300 |
| 2024/02/08 | 756 | 759 | 751 | 757 | 3,400 |
| 2024/02/07 | 753 | 763 | 750 | 756 | 13,900 |
| 2024/02/06 | 784 | 784 | 758 | 768 | 7,500 |
| 2024/02/05 | 786 | 786 | 780 | 781 | 2,100 |
| 2024/02/02 | 791 | 792 | 786 | 786 | 1,800 |
| 2024/02/01 | 786 | 787 | 781 | 787 | 600 |
| 2024/01/31 | 779 | 787 | 779 | 784 | 1,800 |
| 2024/01/30 | 781 | 781 | 774 | 778 | 4,000 |
| 2024/01/29 | 777 | 789 | 775 | 780 | 4,500 |
| 2024/01/26 | 771 | 790 | 758 | 779 | 10,200 |
| 2024/01/25 | 771 | 781 | 770 | 770 | 3,900 |
| 2024/01/24 | 795 | 795 | 762 | 777 | 6,700 |
| 2024/01/23 | 795 | 800 | 765 | 795 | 30,300 |
| 2024/01/22 | 746 | 788 | 741 | 788 | 77,800 |
| 2024/01/19 | 809 | 885 | 809 | 817 | 74,800 |
| 2024/01/18 | 828 | 828 | 800 | 808 | 13,400 |
| 2024/01/17 | 792 | 819 | 788 | 810 | 20,900 |
| 2024/01/16 | 777 | 796 | 777 | 794 | 14,200 |
| 2024/01/15 | 763 | 775 | 761 | 775 | 4,300 |
| 2024/01/12 | 757 | 766 | 757 | 761 | 2,100 |
| 2024/01/11 | 755 | 760 | 755 | 757 | 1,600 |
| 2024/01/10 | 754 | 755 | 750 | 753 | 1,700 |
| 2024/01/09 | 754 | 754 | 750 | 752 | 1,700 |
| 2024/01/05 | 756 | 756 | 752 | 754 | 300 |
| 2024/01/04 | 743 | 752 | 743 | 752 | 700 |