4891 (株)ティムス 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 | 595 | 630 | 593 | 620 | 379,400 | 620 |
| 2022-12-29 | 586 | 590 | 571 | 587 | 304,600 | 587 |
| 2022-12-28 | 649 | 649 | 581 | 596 | 776,000 | 596 |
| 2022-12-27 | 655 | 697 | 648 | 650 | 500,800 | 650 |
| 2022-12-26 | 662 | 678 | 617 | 629 | 515,800 | 629 |
| 2022-12-23 | 666 | 691 | 645 | 682 | 319,300 | 682 |
| 2022-12-22 | 713 | 725 | 666 | 672 | 399,600 | 672 |
| 2022-12-21 | 710 | 727 | 685 | 707 | 245,900 | 707 |
| 2022-12-20 | 727 | 777 | 683 | 715 | 884,100 | 715 |
| 2022-12-19 | 788 | 795 | 726 | 734 | 668,300 | 734 |
| 2022-12-16 | 822 | 848 | 783 | 806 | 610,200 | 806 |
| 2022-12-15 | 791 | 878 | 780 | 837 | 1,405,900 | 837 |
| 2022-12-14 | 842 | 849 | 791 | 791 | 1,045,900 | 791 |
| 2022-12-13 | 805 | 874 | 799 | 859 | 1,612,200 | 859 |
| 2022-12-12 | 838 | 839 | 770 | 780 | 923,800 | 780 |
| 2022-12-09 | 877 | 908 | 821 | 838 | 1,855,000 | 838 |
| 2022-12-08 | 905 | 910 | 820 | 847 | 1,595,300 | 847 |
| 2022-12-07 | 966 | 998 | 923 | 931 | 3,396,000 | 931 |
| 2022-12-06 | 978 | 1,052 | 924 | 981 | 7,742,100 | 981 |
| 2022-12-05 | 1,075 | 1,188 | 971 | 993 | 19,512,600 | 993 |
| 2022-12-02 | 880 | 1,015 | 859 | 1,015 | 10,388,200 | 1,015 |
| 2022-12-01 | 800 | 879 | 791 | 865 | 2,922,100 | 865 |
| 2022-11-30 | 895 | 903 | 777 | 794 | 5,871,300 | 794 |
| 2022-11-29 | 689 | 853 | 689 | 853 | 4,037,900 | 853 |
| 2022-11-28 | 710 | 710 | 683 | 703 | 643,100 | 703 |
| 2022-11-25 | 729 | 760 | 702 | 717 | 1,646,000 | 717 |
| 2022-11-24 | 724 | 748 | 673 | 735 | 4,849,900 | 735 |
| 2022-11-22 | 919 | 930 | 769 | 769 | 7,419,400 | 769 |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
| 2022-11-10 | - | - | - | - | - | - |
| 2022-11-09 | - | - | - | - | - | - |
| 2022-11-08 | - | - | - | - | - | - |
| 2022-11-07 | - | - | - | - | - | - |
| 2022-11-04 | - | - | - | - | - | - |
| 2022-11-02 | - | - | - | - | - | - |
| 2022-11-01 | - | - | - | - | - | - |
| 2022-10-31 | - | - | - | - | - | - |
| 2022-10-28 | - | - | - | - | - | - |
| 2022-10-27 | - | - | - | - | - | - |
| 2022-10-26 | - | - | - | - | - | - |
| 2022-10-25 | - | - | - | - | - | - |
| 2022-10-24 | - | - | - | - | - | - |
| 2022-10-21 | - | - | - | - | - | - |
| 2022-10-20 | - | - | - | - | - | - |
| 2022-10-19 | - | - | - | - | - | - |
分割・併合履歴 ： なし
