7501 (株)ティムコの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	712	721	700	718	2,000	718
2022-12-29	701	704	701	704	800	704
2022-12-28	728	728	706	710	1,400	710
2022-12-27	703	718	703	718	600	718
2022-12-26	705	707	703	703	300	703
2022-12-23	708	708	700	701	500	701
2022-12-22	692	710	692	698	1,100	698
2022-12-21	701	713	692	692	3,600	692
2022-12-20	721	723	699	700	5,800	700
2022-12-19	717	730	711	730	2,900	730
2022-12-16	727	735	727	732	1,800	732
2022-12-15	728	728	726	727	2,100	727
2022-12-14	745	745	729	729	2,400	729
2022-12-13	749	749	728	743	1,800	743
2022-12-12	737	737	735	735	1,000	735
2022-12-09	739	739	729	729	1,400	729
2022-12-08	736	745	736	745	1,100	745
2022-12-07	755	755	726	740	5,900	740
2022-12-06	751	759	750	754	2,300	754
2022-12-05	765	767	755	755	2,300	755
2022-12-02	761	767	753	766	6,200	766
2022-12-01	796	800	748	760	23,200	760
2022-11-30	814	815	786	786	16,400	786
2022-11-29	832	876	799	815	64,700	815
2022-11-28	777	922	776	919	79,000	919
2022-11-25	773	773	770	772	900	772
2022-11-24	776	776	770	770	1,100	770
2022-11-22	765	778	765	777	2,500	777
2022-11-21	763	792	763	780	800	780
2022-11-18	762	765	760	761	1,000	761
2022-11-17	768	768	753	765	500	765
2022-11-16	770	770	769	770	600	770
2022-11-15	753	765	753	765	600	765
2022-11-14	760	760	753	753	1,200	753
2022-11-11	762	762	762	762	300	762
2022-11-10	773	773	763	763	400	763
2022-11-09	-	-	-	773	-	773
2022-11-08	780	780	773	773	400	773
2022-11-07	773	777	773	777	400	777
2022-11-04	762	773	762	773	2,500	773
2022-11-02	777	777	775	775	1,200	775
2022-11-01	755	777	755	777	900	777
2022-10-31	760	760	760	760	100	760
2022-10-28	752	765	752	754	1,900	754
2022-10-27	752	752	752	752	100	752
2022-10-26	-	-	-	752	-	752
2022-10-25	752	752	752	752	100	752
2022-10-24	770	770	752	752	600	752
2022-10-21	738	763	735	758	500	758
2022-10-20	739	749	739	740	700	740
2022-10-19	749	799	748	753	3,000	753
2022-10-18	747	747	747	747	200	747
2022-10-17	755	755	755	755	200	755
2022-10-14	771	771	724	740	8,600	740
2022-10-13	726	750	721	741	4,400	741
2022-10-12	759	775	725	725	4,900	725
2022-10-11	730	781	726	752	4,100	752
2022-10-07	724	724	724	724	300	724
2022-10-06	732	734	730	731	500	731
2022-10-05	722	729	722	726	500	726
2022-10-04	734	734	720	720	1,100	720
2022-10-03	734	734	722	722	500	722
2022-09-30	731	734	722	734	1,100	734
2022-09-29	740	743	740	743	200	743
2022-09-28	720	742	710	742	4,000	742
2022-09-27	720	725	720	720	2,800	720
2022-09-26	716	726	710	726	3,600	726
2022-09-22	723	723	722	722	400	722
2022-09-21	725	725	723	724	500	724
2022-09-20	732	732	731	731	500	731
2022-09-16	732	732	732	732	200	732
2022-09-15	732	749	732	735	700	735
2022-09-14	720	734	720	734	700	734
2022-09-13	732	743	732	742	1,300	742
2022-09-12	733	733	716	724	1,500	724
2022-09-09	746	746	746	746	100	746
2022-09-08	720	720	720	720	300	720
2022-09-07	724	725	713	720	3,100	720
2022-09-06	-	-	-	728	-	728
2022-09-05	738	738	728	728	1,200	728
2022-09-02	765	765	738	738	2,000	738
2022-09-01	747	747	738	738	600	738
2022-08-31	725	747	722	747	1,500	747
2022-08-30	732	732	725	725	1,500	725
2022-08-29	748	748	732	732	2,700	732
2022-08-26	768	769	750	750	3,600	750
2022-08-25	733	845	720	753	31,500	753
2022-08-24	721	721	721	721	100	721
2022-08-23	721	721	721	721	100	721
2022-08-22	732	732	721	721	2,100	721
2022-08-19	735	735	733	734	600	734
2022-08-18	735	735	730	730	700	730
2022-08-17	-	-	-	727	-	727
2022-08-16	728	728	727	727	200	727
2022-08-15	745	745	722	728	400	728
2022-08-12	730	730	730	730	200	730
2022-08-10	721	721	721	721	200	721
2022-08-09	736	736	721	721	1,000	721
2022-08-08	730	730	722	722	200	722
2022-08-05	726	726	725	725	300	725
2022-08-04	725	733	725	733	2,100	733
2022-08-03	721	721	720	720	300	720
2022-08-02	725	725	720	720	700	720
2022-08-01	730	730	720	720	2,200	720
2022-07-29	720	720	720	720	400	720
2022-07-28	720	726	720	726	500	726
2022-07-27	725	725	720	720	1,000	720
2022-07-26	-	-	-	730	-	730
2022-07-25	730	730	730	730	200	730
2022-07-22	723	724	720	721	3,700	721
2022-07-21	735	738	733	738	1,200	738
2022-07-20	738	738	738	738	100	738
2022-07-19	719	735	719	734	3,500	734
2022-07-15	730	730	719	719	1,100	719
2022-07-14	721	742	720	741	4,400	741
2022-07-13	748	749	744	746	1,900	746
2022-07-12	744	744	744	744	100	744
2022-07-11	-	-	-	745	-	745
2022-07-08	728	745	726	745	1,400	745
2022-07-07	725	728	725	728	600	728
2022-07-06	721	734	721	734	1,700	734
2022-07-05	718	730	718	720	300	720
2022-07-04	711	738	711	723	500	723
2022-07-01	721	721	700	709	1,900	709
2022-06-30	728	733	721	721	1,500	721
2022-06-29	730	730	720	720	600	720
2022-06-28	735	735	735	735	300	735
2022-06-27	721	721	721	721	100	721
2022-06-24	719	721	719	721	200	721
2022-06-23	728	734	727	734	800	734
2022-06-22	723	723	716	716	500	716
2022-06-21	719	725	715	725	4,100	725
2022-06-20	720	721	720	721	500	721
2022-06-17	721	728	721	728	900	728
2022-06-16	720	721	720	721	200	721
2022-06-15	-	-	-	730	-	730
2022-06-14	734	734	730	730	3,100	730
2022-06-13	-	-	-	748	-	748
2022-06-10	736	749	736	748	600	748
2022-06-09	749	749	734	735	700	735
2022-06-08	766	766	734	734	1,100	734
2022-06-07	-	-	-	760	-	760
2022-06-06	738	761	738	760	800	760
2022-06-03	737	737	737	737	200	737
2022-06-02	752	752	752	752	200	752
2022-06-01	741	741	741	741	9,200	741
2022-05-31	735	755	735	741	800	741
2022-05-30	745	771	745	765	1,000	765
2022-05-27	-	-	-	750	-	750
2022-05-26	-	-	-	750	-	750
2022-05-25	743	765	734	750	2,200	750
2022-05-24	744	744	714	714	300	714
2022-05-23	-	-	-	736	-	736
2022-05-20	727	738	723	736	700	736
2022-05-19	-	-	-	742	-	742
2022-05-18	737	742	736	742	1,200	742
2022-05-17	722	722	722	722	100	722
2022-05-16	722	722	722	722	200	722
2022-05-13	-	-	-	737	-	737
2022-05-12	738	738	710	737	1,700	737
2022-05-11	-	-	-	746	-	746
2022-05-10	750	750	743	746	600	746
2022-05-09	751	751	750	750	400	750
2022-05-06	777	777	763	763	400	763
2022-05-02	736	766	736	766	2,500	766
2022-04-28	750	763	750	763	600	763
2022-04-27	770	770	750	750	300	750
2022-04-26	775	781	775	781	200	781
2022-04-25	760	760	760	760	100	760
2022-04-22	752	780	750	780	1,500	780
2022-04-21	760	760	760	760	500	760
2022-04-20	755	760	755	755	400	755
2022-04-19	766	767	760	760	1,400	760
2022-04-18	785	785	765	766	1,500	766
2022-04-15	783	785	766	785	700	785
2022-04-14	779	799	750	799	2,300	799
2022-04-13	785	786	784	785	1,200	785
2022-04-12	794	795	780	785	1,300	785
2022-04-11	790	805	790	805	800	805
2022-04-08	800	803	790	790	1,000	790
2022-04-07	814	814	790	790	1,200	790
2022-04-06	825	825	810	816	3,800	816
2022-04-05	823	826	823	825	2,300	825
2022-04-04	834	834	825	826	1,100	826
2022-04-01	826	826	819	819	400	819
2022-03-31	821	830	821	827	700	827
2022-03-30	821	821	821	821	100	821
2022-03-29	833	833	817	821	800	821
2022-03-28	853	853	821	826	1,500	826
2022-03-25	824	860	824	853	13,200	853
2022-03-24	811	824	811	823	300	823
2022-03-23	825	825	801	810	8,400	810
2022-03-22	810	832	810	826	2,500	826
2022-03-18	807	808	781	807	3,400	807
2022-03-17	802	804	802	804	1,200	804
2022-03-16	801	808	801	807	500	807
2022-03-15	793	807	793	807	600	807
2022-03-14	820	820	805	805	400	805
2022-03-11	793	793	793	793	200	793
2022-03-10	799	807	799	800	1,600	800
2022-03-09	795	803	791	791	1,400	791
2022-03-08	801	801	800	800	700	800
2022-03-07	801	816	801	806	1,100	806
2022-03-04	797	809	797	809	1,900	809
2022-03-03	797	805	797	805	400	805
2022-03-02	810	810	799	800	700	800
2022-03-01	798	818	798	810	1,100	810
2022-02-28	-	-	-	790	-	790
2022-02-25	805	810	790	790	4,500	790
2022-02-24	790	790	790	790	200	790
2022-02-22	786	802	786	801	1,700	801
2022-02-21	793	803	793	801	300	801
2022-02-18	795	795	795	795	100	795
2022-02-17	-	-	-	809	-	809
2022-02-16	807	811	807	809	500	809
2022-02-15	801	801	801	801	200	801
2022-02-14	810	810	801	801	1,900	801
2022-02-10	796	796	796	796	300	796
2022-02-09	801	809	801	805	300	805
2022-02-08	815	815	808	808	300	808
2022-02-07	825	825	814	820	800	820
2022-02-04	823	825	817	818	800	818
2022-02-03	817	823	815	823	1,000	823
2022-02-02	832	832	798	802	1,200	802
2022-02-01	816	855	816	819	2,200	819
2022-01-31	800	819	800	819	2,000	819
2022-01-28	778	802	778	802	2,600	802
2022-01-27	768	798	768	779	2,400	779
2022-01-26	785	798	785	798	2,100	798
2022-01-25	807	807	788	788	400	788
2022-01-24	791	796	753	796	9,600	796
2022-01-21	774	792	754	791	5,800	791
2022-01-20	824	824	777	785	9,200	785
2022-01-19	800	839	791	839	13,500	839
2022-01-18	736	800	736	800	6,900	800
2022-01-17	767	769	727	735	11,300	735
2022-01-14	785	797	785	797	1,100	797
2022-01-13	786	787	781	781	700	781
2022-01-12	799	799	784	784	700	784
2022-01-11	786	801	786	801	3,000	801
2022-01-07	822	822	813	816	900	816
2022-01-06	814	815	811	815	300	815
2022-01-05	824	825	802	823	7,100	823
2022-01-04	820	821	810	810	1,500	810

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7501 (株)ティムコ の時系列データ [2022年度]

7501 (株)ティムコの時系列データ [2022年度]