7501 (株)ティムコ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 574 | 575 | 574 | 575 | 200 | 575 |
| 2009-12-29 | 570 | 573 | 570 | 573 | 1,000 | 573 |
| 2009-12-28 | 584 | 585 | 578 | 585 | 500 | 585 |
| 2009-12-25 | 580 | 580 | 575 | 575 | 1,200 | 575 |
| 2009-12-24 | 571 | 572 | 571 | 572 | 200 | 572 |
| 2009-12-22 | 557 | 570 | 557 | 570 | 1,900 | 570 |
| 2009-12-21 | 558 | 559 | 558 | 559 | 300 | 559 |
| 2009-12-18 | 557 | 559 | 557 | 558 | 500 | 558 |
| 2009-12-17 | 558 | 560 | 558 | 560 | 1,800 | 560 |
| 2009-12-15 | 564 | 565 | 564 | 564 | 1,900 | 564 |
| 2009-12-14 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2009-12-11 | 562 | 564 | 562 | 563 | 900 | 563 |
| 2009-12-10 | 559 | 559 | 559 | 559 | 300 | 559 |
| 2009-12-09 | 560 | 560 | 558 | 559 | 500 | 559 |
| 2009-12-08 | 560 | 564 | 560 | 560 | 600 | 560 |
| 2009-12-07 | 557 | 565 | 557 | 564 | 900 | 564 |
| 2009-12-04 | 555 | 560 | 553 | 555 | 1,200 | 555 |
| 2009-12-03 | 553 | 555 | 553 | 555 | 800 | 555 |
| 2009-12-02 | 555 | 560 | 551 | 552 | 1,400 | 552 |
| 2009-12-01 | 552 | 560 | 551 | 552 | 1,100 | 552 |
| 2009-11-30 | 556 | 563 | 551 | 554 | 2,200 | 554 |
| 2009-11-27 | 570 | 575 | 565 | 565 | 1,900 | 565 |
| 2009-11-26 | 586 | 607 | 577 | 590 | 5,600 | 590 |
| 2009-11-25 | 645 | 657 | 645 | 657 | 5,600 | 657 |
| 2009-11-24 | 645 | 663 | 645 | 663 | 3,900 | 663 |
| 2009-11-20 | 644 | 653 | 644 | 645 | 2,100 | 645 |
| 2009-11-19 | 630 | 659 | 630 | 644 | 2,700 | 644 |
| 2009-11-18 | 655 | 659 | 648 | 648 | 3,400 | 648 |
| 2009-11-17 | 680 | 684 | 657 | 657 | 2,600 | 657 |
| 2009-11-16 | 681 | 682 | 681 | 682 | 1,700 | 682 |
| 2009-11-13 | 704 | 704 | 690 | 691 | 2,500 | 691 |
| 2009-11-12 | 698 | 698 | 693 | 694 | 1,000 | 694 |
| 2009-11-11 | 713 | 713 | 700 | 700 | 2,700 | 700 |
| 2009-11-10 | 712 | 712 | 705 | 705 | 600 | 705 |
| 2009-11-09 | 708 | 710 | 700 | 710 | 1,000 | 710 |
| 2009-11-06 | 702 | 705 | 702 | 705 | 900 | 705 |
| 2009-11-05 | 711 | 711 | 700 | 702 | 1,300 | 702 |
| 2009-11-04 | 714 | 714 | 700 | 713 | 1,800 | 713 |
| 2009-11-02 | 714 | 714 | 706 | 714 | 900 | 714 |
| 2009-10-30 | 715 | 717 | 701 | 715 | 2,700 | 715 |
| 2009-10-29 | 709 | 715 | 705 | 715 | 1,800 | 715 |
| 2009-10-28 | 705 | 709 | 703 | 709 | 3,400 | 709 |
| 2009-10-27 | 691 | 700 | 690 | 700 | 2,400 | 700 |
| 2009-10-26 | 685 | 690 | 680 | 690 | 4,700 | 690 |
| 2009-10-23 | 684 | 685 | 681 | 685 | 1,800 | 685 |
| 2009-10-22 | 682 | 683 | 681 | 681 | 600 | 681 |
| 2009-10-21 | 684 | 684 | 681 | 682 | 1,600 | 682 |
| 2009-10-20 | 681 | 683 | 681 | 682 | 1,200 | 682 |
| 2009-10-19 | 680 | 689 | 680 | 684 | 800 | 684 |
| 2009-10-16 | 679 | 680 | 678 | 680 | 900 | 680 |
| 2009-10-15 | 680 | 680 | 677 | 678 | 1,800 | 678 |
| 2009-10-14 | 680 | 680 | 675 | 680 | 2,300 | 680 |
| 2009-10-13 | 678 | 679 | 675 | 678 | 1,500 | 678 |
| 2009-10-09 | 676 | 678 | 675 | 676 | 1,600 | 676 |
| 2009-10-08 | 672 | 688 | 672 | 681 | 1,100 | 681 |
| 2009-10-06 | 695 | 695 | 670 | 685 | 1,400 | 685 |
| 2009-10-05 | 698 | 698 | 671 | 695 | 1,700 | 695 |
| 2009-10-02 | 675 | 698 | 675 | 698 | 800 | 698 |
| 2009-10-01 | 700 | 701 | 693 | 693 | 2,700 | 693 |
| 2009-09-30 | 701 | 701 | 698 | 700 | 2,800 | 700 |
| 2009-09-29 | 708 | 708 | 701 | 701 | 1,400 | 701 |
| 2009-09-28 | 700 | 706 | 700 | 701 | 1,600 | 701 |
| 2009-09-25 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2009-09-24 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2009-09-18 | 705 | 706 | 703 | 703 | 400 | 703 |
| 2009-09-17 | 705 | 707 | 701 | 707 | 1,700 | 707 |
| 2009-09-16 | 703 | 706 | 703 | 706 | 1,000 | 706 |
| 2009-09-15 | 703 | 705 | 700 | 703 | 600 | 703 |
| 2009-09-14 | 701 | 701 | 700 | 700 | 400 | 700 |
| 2009-09-11 | 702 | 702 | 700 | 700 | 700 | 700 |
| 2009-09-10 | 705 | 705 | 702 | 702 | 200 | 702 |
| 2009-09-09 | 705 | 705 | 700 | 700 | 500 | 700 |
| 2009-09-08 | 703 | 703 | 702 | 702 | 1,300 | 702 |
| 2009-09-07 | 702 | 705 | 702 | 702 | 1,300 | 702 |
| 2009-09-04 | 706 | 706 | 699 | 700 | 1,800 | 700 |
| 2009-09-03 | 709 | 709 | 699 | 701 | 1,100 | 701 |
| 2009-09-02 | 690 | 709 | 685 | 699 | 4,300 | 699 |
| 2009-09-01 | 700 | 716 | 692 | 700 | 3,000 | 700 |
| 2009-08-31 | 700 | 707 | 682 | 707 | 1,200 | 707 |
| 2009-08-28 | 666 | 697 | 666 | 692 | 3,300 | 692 |
| 2009-08-27 | 662 | 663 | 662 | 662 | 1,100 | 662 |
| 2009-08-26 | 666 | 668 | 662 | 662 | 3,400 | 662 |
| 2009-08-25 | 662 | 662 | 652 | 662 | 2,100 | 662 |
| 2009-08-24 | 643 | 664 | 643 | 662 | 2,800 | 662 |
| 2009-08-21 | 640 | 642 | 640 | 640 | 600 | 640 |
| 2009-08-20 | 640 | 640 | 637 | 637 | 700 | 637 |
| 2009-08-19 | 643 | 643 | 635 | 637 | 800 | 637 |
| 2009-08-18 | 643 | 643 | 633 | 633 | 1,300 | 633 |
| 2009-08-17 | 643 | 643 | 633 | 633 | 900 | 633 |
| 2009-08-14 | 630 | 635 | 630 | 635 | 400 | 635 |
| 2009-08-13 | 634 | 634 | 630 | 630 | 1,500 | 630 |
| 2009-08-12 | 630 | 633 | 621 | 633 | 1,900 | 633 |
| 2009-08-11 | 629 | 630 | 629 | 630 | 2,200 | 630 |
| 2009-08-10 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2009-08-07 | 627 | 629 | 616 | 629 | 1,400 | 629 |
| 2009-08-06 | 625 | 625 | 619 | 619 | 600 | 619 |
| 2009-08-05 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2009-08-04 | 628 | 629 | 619 | 619 | 1,400 | 619 |
| 2009-08-03 | 628 | 628 | 625 | 625 | 400 | 625 |
| 2009-07-31 | 623 | 624 | 620 | 620 | 1,400 | 620 |
| 2009-07-30 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-07-29 | 625 | 627 | 623 | 623 | 800 | 623 |
| 2009-07-28 | 635 | 635 | 625 | 625 | 1,400 | 625 |
| 2009-07-27 | 638 | 638 | 630 | 630 | 1,300 | 630 |
| 2009-07-24 | 615 | 626 | 615 | 626 | 1,500 | 626 |
| 2009-07-23 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-07-22 | 611 | 612 | 610 | 612 | 500 | 612 |
| 2009-07-21 | 600 | 608 | 600 | 608 | 1,000 | 608 |
| 2009-07-17 | 599 | 600 | 599 | 600 | 700 | 600 |
| 2009-07-16 | 600 | 601 | 599 | 599 | 1,100 | 599 |
| 2009-07-15 | 600 | 602 | 600 | 600 | 1,000 | 600 |
| 2009-07-14 | 602 | 603 | 601 | 602 | 1,600 | 602 |
| 2009-07-13 | 604 | 625 | 602 | 602 | 3,000 | 602 |
| 2009-07-10 | 604 | 604 | 604 | 604 | 600 | 604 |
| 2009-07-09 | 603 | 607 | 603 | 607 | 900 | 607 |
| 2009-07-08 | 609 | 609 | 603 | 606 | 800 | 606 |
| 2009-07-07 | 615 | 615 | 609 | 609 | 1,400 | 609 |
| 2009-07-06 | 609 | 615 | 609 | 615 | 800 | 615 |
| 2009-07-03 | 606 | 609 | 606 | 609 | 900 | 609 |
| 2009-07-02 | 602 | 609 | 602 | 606 | 1,400 | 606 |
| 2009-07-01 | 604 | 610 | 601 | 601 | 1,200 | 601 |
| 2009-06-30 | 605 | 609 | 604 | 604 | 1,100 | 604 |
| 2009-06-29 | 605 | 605 | 601 | 603 | 500 | 603 |
| 2009-06-26 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2009-06-25 | 619 | 619 | 580 | 582 | 900 | 582 |
| 2009-06-24 | 585 | 585 | 570 | 571 | 1,400 | 571 |
| 2009-06-23 | 586 | 586 | 585 | 585 | 600 | 585 |
| 2009-06-22 | 583 | 586 | 582 | 583 | 1,500 | 583 |
| 2009-06-19 | 581 | 584 | 581 | 584 | 600 | 584 |
| 2009-06-18 | 581 | 581 | 580 | 580 | 1,000 | 580 |
| 2009-06-17 | 578 | 580 | 578 | 580 | 1,700 | 580 |
| 2009-06-16 | 580 | 580 | 578 | 578 | 1,100 | 578 |
| 2009-06-15 | 602 | 602 | 595 | 602 | 1,300 | 602 |
| 2009-06-12 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2009-06-11 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2009-06-10 | 570 | 615 | 570 | 615 | 1,400 | 615 |
| 2009-06-09 | 570 | 570 | 567 | 569 | 600 | 569 |
| 2009-06-08 | 563 | 570 | 563 | 570 | 800 | 570 |
| 2009-06-05 | 570 | 573 | 560 | 560 | 2,900 | 560 |
| 2009-06-04 | 569 | 570 | 569 | 570 | 5,900 | 570 |
| 2009-06-03 | 569 | 570 | 569 | 569 | 800 | 569 |
| 2009-06-02 | 560 | 570 | 560 | 570 | 1,000 | 570 |
| 2009-05-29 | 541 | 541 | 541 | 541 | 400 | 541 |
| 2009-05-28 | 540 | 545 | 540 | 540 | 2,900 | 540 |
| 2009-05-27 | 541 | 545 | 541 | 545 | 200 | 545 |
| 2009-05-25 | 550 | 550 | 540 | 540 | 600 | 540 |
| 2009-05-22 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2009-05-21 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2009-05-19 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2009-05-18 | 542 | 542 | 542 | 542 | 300 | 542 |
| 2009-05-15 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2009-05-13 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2009-05-11 | 532 | 548 | 532 | 548 | 400 | 548 |
| 2009-05-08 | 528 | 548 | 528 | 548 | 300 | 548 |
| 2009-05-07 | 526 | 530 | 526 | 530 | 700 | 530 |
| 2009-05-01 | 547 | 547 | 525 | 525 | 200 | 525 |
| 2009-04-28 | 536 | 536 | 530 | 530 | 200 | 530 |
| 2009-04-27 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2009-04-24 | 546 | 549 | 546 | 549 | 400 | 549 |
| 2009-04-23 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2009-04-22 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2009-04-21 | 524 | 526 | 523 | 526 | 12,900 | 526 |
| 2009-04-20 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-04-17 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-04-16 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2009-04-15 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2009-04-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-04-10 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2009-04-09 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-04-08 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-04-03 | 545 | 545 | 530 | 530 | 400 | 530 |
| 2009-04-02 | 519 | 545 | 515 | 545 | 500 | 545 |
| 2009-04-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-03-31 | 525 | 525 | 516 | 516 | 200 | 516 |
| 2009-03-27 | 515 | 515 | 512 | 512 | 700 | 512 |
| 2009-03-26 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2009-03-25 | 530 | 530 | 525 | 525 | 800 | 525 |
| 2009-03-24 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2009-03-23 | 530 | 530 | 530 | 530 | 900 | 530 |
| 2009-03-19 | 535 | 550 | 535 | 535 | 1,000 | 535 |
| 2009-03-18 | 529 | 530 | 507 | 530 | 1,900 | 530 |
| 2009-03-17 | 505 | 529 | 505 | 529 | 700 | 529 |
| 2009-03-16 | 517 | 522 | 517 | 522 | 300 | 522 |
| 2009-03-13 | 519 | 519 | 519 | 519 | 200 | 519 |
| 2009-03-12 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2009-03-10 | 518 | 518 | 518 | 518 | 600 | 518 |
| 2009-03-09 | 516 | 519 | 516 | 518 | 700 | 518 |
| 2009-03-06 | 515 | 515 | 515 | 515 | 400 | 515 |
| 2009-03-05 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2009-03-04 | 510 | 511 | 510 | 511 | 600 | 511 |
| 2009-03-03 | 509 | 510 | 505 | 510 | 600 | 510 |
| 2009-03-02 | 505 | 505 | 503 | 503 | 400 | 503 |
| 2009-02-27 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-02-26 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-02-25 | 502 | 510 | 500 | 500 | 500 | 500 |
| 2009-02-24 | 495 | 500 | 495 | 500 | 700 | 500 |
| 2009-02-23 | 500 | 500 | 499 | 499 | 400 | 499 |
| 2009-02-20 | 501 | 501 | 498 | 498 | 1,000 | 498 |
| 2009-02-19 | 500 | 500 | 498 | 498 | 500 | 498 |
| 2009-02-18 | 498 | 499 | 498 | 499 | 300 | 499 |
| 2009-02-17 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-02-16 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-02-10 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-02-09 | 501 | 501 | 500 | 500 | 600 | 500 |
| 2009-02-05 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2009-02-04 | 492 | 495 | 492 | 495 | 600 | 495 |
| 2009-02-03 | 492 | 492 | 492 | 492 | 300 | 492 |
| 2009-02-02 | 494 | 494 | 492 | 492 | 200 | 492 |
| 2009-01-30 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2009-01-29 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2009-01-26 | 493 | 506 | 492 | 506 | 1,000 | 506 |
| 2009-01-23 | 482 | 487 | 482 | 487 | 600 | 487 |
| 2009-01-22 | 482 | 482 | 482 | 482 | 300 | 482 |
| 2009-01-21 | 482 | 482 | 482 | 482 | 400 | 482 |
| 2009-01-20 | 492 | 492 | 486 | 486 | 1,400 | 486 |
| 2009-01-19 | 493 | 493 | 492 | 492 | 600 | 492 |
| 2009-01-16 | 495 | 495 | 492 | 492 | 600 | 492 |
| 2009-01-15 | 500 | 503 | 495 | 495 | 400 | 495 |
| 2009-01-14 | 496 | 503 | 494 | 503 | 1,800 | 503 |
| 2009-01-13 | 500 | 503 | 500 | 503 | 300 | 503 |
| 2009-01-09 | 505 | 505 | 503 | 503 | 600 | 503 |
| 2009-01-08 | 507 | 507 | 505 | 505 | 700 | 505 |
| 2009-01-07 | 505 | 515 | 505 | 515 | 900 | 515 |
| 2009-01-06 | 501 | 505 | 501 | 505 | 300 | 505 |
分割・併合履歴 ： なし
