7501 (株)ティムコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	740	750	740	743	1,600	743
2023-12-28	741	741	740	740	300	740
2023-12-27	742	745	740	740	1,700	740
2023-12-26	742	743	741	741	600	741
2023-12-25	745	745	744	745	1,700	745
2023-12-22	748	748	745	745	700	745
2023-12-21	742	749	742	748	8,000	748
2023-12-20	742	747	739	746	1,400	746
2023-12-19	736	741	736	738	600	738
2023-12-18	736	737	736	737	500	737
2023-12-15	742	743	735	738	3,000	738
2023-12-14	747	747	740	741	500	741
2023-12-13	743	747	733	747	3,500	747
2023-12-12	749	752	749	749	900	749
2023-12-11	749	752	748	748	1,200	748
2023-12-08	746	751	745	748	1,400	748
2023-12-07	745	749	744	745	2,400	745
2023-12-06	737	746	737	745	3,700	745
2023-12-05	743	743	735	737	3,200	737
2023-12-04	752	752	721	743	10,300	743
2023-12-01	752	753	747	752	3,100	752
2023-11-30	750	752	744	752	3,500	752
2023-11-29	749	756	749	751	2,800	751
2023-11-28	780	780	764	768	5,200	768
2023-11-27	763	765	760	760	2,200	760
2023-11-24	775	775	760	764	5,200	764
2023-11-22	772	776	767	768	2,200	768
2023-11-21	772	774	767	774	1,100	774
2023-11-20	770	778	770	771	4,900	771
2023-11-17	770	773	769	769	1,400	769
2023-11-16	768	771	765	770	700	770
2023-11-15	775	775	760	775	4,600	775
2023-11-14	766	775	765	765	3,400	765
2023-11-13	752	785	752	765	4,800	765
2023-11-10	752	757	750	751	3,300	751
2023-11-09	752	754	751	753	1,100	753
2023-11-08	755	756	753	753	1,100	753
2023-11-07	755	757	751	757	1,400	757
2023-11-06	760	760	748	760	2,800	760
2023-11-02	745	755	745	755	2,200	755
2023-11-01	751	751	742	742	6,300	742
2023-10-31	745	753	745	746	1,300	746
2023-10-30	750	751	745	751	800	751
2023-10-27	750	750	742	747	800	747
2023-10-26	750	750	740	750	2,100	750
2023-10-25	751	754	748	750	1,600	750
2023-10-24	752	753	748	753	500	753
2023-10-23	750	751	747	749	600	749
2023-10-20	745	754	741	754	2,300	754
2023-10-19	745	748	745	745	1,400	745
2023-10-18	762	765	741	745	9,700	745
2023-10-17	746	758	746	755	1,500	755
2023-10-16	752	752	745	746	2,900	746
2023-10-13	759	765	751	751	5,600	751
2023-10-12	825	825	744	759	50,100	759
2023-10-11	801	838	801	830	17,800	830
2023-10-10	788	798	780	793	2,600	793
2023-10-06	770	775	766	775	2,400	775
2023-10-05	754	764	754	760	2,400	760
2023-10-04	774	774	749	750	4,800	750
2023-10-03	786	786	769	783	1,200	783
2023-10-02	795	795	786	786	1,500	786
2023-09-29	793	810	789	800	4,200	800
2023-09-28	796	815	790	815	4,200	815
2023-09-27	780	790	780	788	1,800	788
2023-09-26	778	788	776	788	5,100	788
2023-09-25	775	779	774	777	2,500	777
2023-09-22	765	776	765	774	1,800	774
2023-09-21	771	771	766	766	1,100	766
2023-09-20	765	772	765	771	1,800	771
2023-09-19	757	770	757	765	2,600	765
2023-09-15	760	760	757	757	700	757
2023-09-14	763	763	759	759	600	759
2023-09-13	765	765	761	761	500	761
2023-09-12	769	771	763	763	2,100	763
2023-09-11	771	771	757	768	2,500	768
2023-09-08	762	767	762	765	1,800	765
2023-09-07	759	763	759	763	1,900	763
2023-09-06	759	762	759	759	1,200	759
2023-09-05	757	758	757	758	400	758
2023-09-04	759	760	756	756	700	756
2023-09-01	753	758	753	754	600	754
2023-08-31	752	760	752	754	1,500	754
2023-08-30	758	763	758	758	600	758
2023-08-29	759	764	756	764	1,400	764
2023-08-28	750	759	750	758	3,500	758
2023-08-25	748	748	748	748	900	748
2023-08-24	746	748	746	748	500	748
2023-08-23	745	746	740	746	1,300	746
2023-08-22	745	745	742	742	500	742
2023-08-21	741	741	740	740	500	740
2023-08-18	741	741	733	741	4,900	741
2023-08-17	753	753	745	745	5,900	745
2023-08-16	756	760	754	754	1,200	754
2023-08-15	756	759	752	755	1,400	755
2023-08-14	753	760	753	753	2,400	753
2023-08-10	755	755	753	754	800	754
2023-08-09	753	758	753	753	1,300	753
2023-08-08	758	760	756	758	1,700	758
2023-08-07	755	761	754	761	600	761
2023-08-04	759	763	751	754	3,500	754
2023-08-03	762	770	757	765	2,400	765
2023-08-02	769	769	764	766	1,300	766
2023-08-01	755	781	755	769	4,300	769
2023-07-31	755	755	752	753	3,100	753
2023-07-28	760	760	754	754	3,200	754
2023-07-27	759	762	759	759	900	759
2023-07-26	767	767	757	759	800	759
2023-07-25	750	770	750	765	5,900	765
2023-07-24	747	752	747	752	1,800	752
2023-07-21	745	752	745	746	2,600	746
2023-07-20	748	752	745	750	3,400	750
2023-07-19	755	767	750	755	8,900	755
2023-07-18	750	780	749	753	11,200	753
2023-07-14	776	776	746	751	13,900	751
2023-07-13	820	835	741	771	121,500	771
2023-07-12	761	795	748	795	22,500	795
2023-07-11	743	755	743	755	2,900	755
2023-07-10	744	745	741	745	1,400	745
2023-07-07	737	745	736	745	1,700	745
2023-07-06	740	744	737	737	1,500	737
2023-07-05	740	741	735	740	1,200	740
2023-07-04	743	745	739	740	900	740
2023-07-03	740	750	737	740	1,100	740
2023-06-30	735	736	735	735	1,100	735
2023-06-29	738	740	734	734	900	734
2023-06-28	731	733	731	732	500	732
2023-06-27	731	735	730	731	800	731
2023-06-26	735	740	730	739	2,600	739
2023-06-23	737	744	735	735	1,000	735
2023-06-22	738	740	735	737	800	737
2023-06-21	741	741	736	737	400	737
2023-06-20	742	742	731	741	1,900	741
2023-06-19	743	743	738	741	2,100	741
2023-06-16	734	742	733	742	1,200	742
2023-06-15	739	739	733	733	1,100	733
2023-06-14	742	742	733	739	600	739
2023-06-13	736	736	734	734	900	734
2023-06-12	734	744	734	742	900	742
2023-06-09	750	750	736	737	1,100	737
2023-06-08	741	742	735	735	400	735
2023-06-07	741	742	741	741	400	741
2023-06-06	753	753	739	741	700	741
2023-06-05	725	755	723	755	4,400	755
2023-06-02	725	725	721	725	1,100	725
2023-06-01	741	743	721	723	7,400	723
2023-05-31	732	740	732	740	1,000	740
2023-05-30	741	741	733	734	1,300	734
2023-05-29	742	744	741	741	900	741
2023-05-26	741	753	740	741	2,800	741
2023-05-25	748	748	741	741	1,800	741
2023-05-24	744	746	743	745	900	745
2023-05-23	750	755	746	746	1,200	746
2023-05-22	745	757	745	745	600	745
2023-05-19	750	760	745	745	7,000	745
2023-05-18	757	757	751	751	500	751
2023-05-17	760	761	753	754	700	754
2023-05-16	764	765	753	753	2,100	753
2023-05-15	745	762	745	762	1,800	762
2023-05-12	765	765	758	758	800	758
2023-05-11	760	764	760	762	600	762
2023-05-10	758	759	752	759	1,100	759
2023-05-09	754	760	750	751	1,200	751
2023-05-08	745	765	745	754	3,500	754
2023-05-02	750	750	744	747	600	747
2023-05-01	748	757	746	746	1,900	746
2023-04-28	743	757	743	746	1,700	746
2023-04-27	738	744	736	743	1,800	743
2023-04-26	752	752	742	742	2,300	742
2023-04-25	755	758	752	755	1,400	755
2023-04-24	745	762	742	754	6,100	754
2023-04-21	753	753	741	748	4,200	748
2023-04-20	759	765	748	751	5,800	751
2023-04-19	756	762	756	757	2,100	757
2023-04-18	767	767	757	760	5,200	760
2023-04-17	766	768	759	764	5,400	764
2023-04-14	775	777	762	772	6,000	772
2023-04-13	823	824	780	786	27,200	786
2023-04-12	784	854	780	853	26,500	853
2023-04-11	770	784	769	777	1,600	777
2023-04-10	767	767	761	761	500	761
2023-04-07	761	761	760	760	400	760
2023-04-06	752	752	752	752	100	752
2023-04-05	760	762	754	762	1,500	762
2023-04-04	762	769	762	764	700	764
2023-04-03	770	770	755	770	2,000	770
2023-03-31	777	778	769	773	2,100	773
2023-03-30	772	777	772	776	1,200	776
2023-03-29	764	772	764	772	300	772
2023-03-28	760	770	760	770	1,200	770
2023-03-27	757	759	755	759	400	759
2023-03-24	752	755	741	755	800	755
2023-03-23	-	-	-	743	-	743
2023-03-22	756	756	743	743	500	743
2023-03-20	743	756	733	756	800	756
2023-03-17	742	750	731	738	1,600	738
2023-03-16	749	749	720	730	4,900	730
2023-03-15	748	758	748	749	800	749
2023-03-14	745	774	745	748	2,900	748
2023-03-13	769	769	750	756	3,700	756
2023-03-10	767	774	767	770	1,000	770
2023-03-09	772	777	768	771	2,200	771
2023-03-08	774	777	772	772	1,200	772
2023-03-07	776	779	773	774	1,000	774
2023-03-06	776	786	767	775	1,400	775
2023-03-03	769	793	769	774	1,400	774
2023-03-02	776	798	774	780	2,900	780
2023-03-01	770	778	770	770	1,300	770
2023-02-28	781	781	770	772	2,100	772
2023-02-27	775	781	770	781	1,500	781
2023-02-24	777	787	775	780	4,400	780
2023-02-22	762	768	762	768	700	768
2023-02-21	757	773	757	760	1,600	760
2023-02-20	760	770	760	768	6,900	768
2023-02-17	750	754	750	752	2,100	752
2023-02-16	751	754	749	751	2,400	751
2023-02-15	753	753	750	750	900	750
2023-02-14	753	754	753	753	900	753
2023-02-13	769	771	762	764	3,600	764
2023-02-10	755	768	753	768	2,800	768
2023-02-09	746	754	746	754	3,400	754
2023-02-08	755	755	744	747	3,200	747
2023-02-07	751	760	751	755	2,400	755
2023-02-06	770	774	759	763	3,300	763
2023-02-03	779	779	768	771	6,200	771
2023-02-02	778	782	777	777	3,500	777
2023-02-01	791	791	780	782	6,600	782
2023-01-31	796	800	785	785	6,000	785
2023-01-30	804	812	796	805	6,500	805
2023-01-27	816	816	803	804	3,800	804
2023-01-26	802	822	802	816	8,500	816
2023-01-25	791	811	785	810	11,700	810
2023-01-24	811	819	792	801	20,100	801
2023-01-23	851	851	803	809	39,300	809
2023-01-20	983	983	856	865	201,100	865
2023-01-19	880	907	830	903	121,800	903
2023-01-18	932	932	851	868	199,500	868
2023-01-17	783	784	765	782	4,000	782
2023-01-16	755	775	755	770	2,300	770
2023-01-13	745	745	740	740	200	740
2023-01-12	767	768	733	745	2,300	745
2023-01-11	760	768	760	767	1,200	767
2023-01-10	770	770	751	754	1,300	754
2023-01-06	733	742	733	742	3,200	742
2023-01-05	726	740	725	740	1,600	740
2023-01-04	730	730	725	725	300	725

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 [2023年度]

7501 (株)ティムコの時系列データ [2023年度]