7501 (株)ティムコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 750 | 750 | 740 | 748 | 2,000 | 748 |
| 2024-12-02 | 743 | 749 | 743 | 749 | 1,000 | 749 |
| 2024-11-29 | 757 | 757 | 743 | 743 | 1,900 | 743 |
| 2024-11-28 | 737 | 760 | 727 | 760 | 10,000 | 760 |
| 2024-11-27 | 775 | 785 | 774 | 779 | 7,600 | 779 |
| 2024-11-26 | 768 | 775 | 760 | 774 | 4,500 | 774 |
| 2024-11-25 | 771 | 774 | 763 | 769 | 2,900 | 769 |
| 2024-11-22 | 754 | 763 | 754 | 760 | 800 | 760 |
| 2024-11-21 | 751 | 756 | 751 | 753 | 2,200 | 753 |
| 2024-11-20 | 753 | 757 | 751 | 751 | 1,700 | 751 |
| 2024-11-19 | 750 | 764 | 750 | 753 | 7,600 | 753 |
| 2024-11-18 | 750 | 757 | 750 | 750 | 2,100 | 750 |
| 2024-11-15 | 755 | 759 | 750 | 750 | 700 | 750 |
| 2024-11-14 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2024-11-13 | 746 | 755 | 745 | 755 | 2,400 | 755 |
| 2024-11-12 | 748 | 748 | 745 | 746 | 800 | 746 |
| 2024-11-11 | 747 | 749 | 747 | 749 | 900 | 749 |
| 2024-11-08 | 754 | 754 | 747 | 749 | 500 | 749 |
| 2024-11-07 | 740 | 755 | 740 | 755 | 1,600 | 755 |
| 2024-11-06 | 745 | 749 | 742 | 742 | 1,900 | 742 |
| 2024-11-05 | 739 | 750 | 736 | 748 | 3,600 | 748 |
| 2024-11-01 | 736 | 744 | 736 | 739 | 2,200 | 739 |
| 2024-10-31 | 739 | 747 | 739 | 741 | 800 | 741 |
| 2024-10-30 | 739 | 741 | 739 | 739 | 600 | 739 |
| 2024-10-29 | 744 | 762 | 735 | 740 | 7,200 | 740 |
| 2024-10-28 | 739 | 745 | 739 | 745 | 1,000 | 745 |
| 2024-10-25 | 733 | 744 | 733 | 739 | 2,300 | 739 |
| 2024-10-24 | 735 | 748 | 732 | 733 | 38,400 | 733 |
| 2024-10-23 | 761 | 761 | 741 | 750 | 17,400 | 750 |
| 2024-10-22 | 760 | 760 | 748 | 758 | 7,700 | 758 |
| 2024-10-21 | 768 | 768 | 758 | 764 | 1,900 | 764 |
| 2024-10-18 | 768 | 770 | 768 | 770 | 200 | 770 |
| 2024-10-17 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2024-10-16 | 770 | 772 | 770 | 772 | 200 | 772 |
| 2024-10-15 | 765 | 770 | 763 | 770 | 2,100 | 770 |
| 2024-10-11 | 760 | 770 | 759 | 765 | 2,300 | 765 |
| 2024-10-10 | 766 | 766 | 762 | 762 | 800 | 762 |
| 2024-10-09 | 765 | 775 | 759 | 775 | 3,800 | 775 |
| 2024-10-08 | 774 | 774 | 764 | 764 | 2,800 | 764 |
| 2024-10-07 | 777 | 789 | 771 | 789 | 3,600 | 789 |
| 2024-10-04 | 769 | 775 | 765 | 775 | 1,600 | 775 |
| 2024-10-03 | 773 | 776 | 771 | 773 | 1,600 | 773 |
| 2024-10-02 | 769 | 773 | 768 | 773 | 2,700 | 773 |
| 2024-10-01 | 768 | 769 | 765 | 769 | 700 | 769 |
| 2024-09-30 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2024-09-27 | - | - | - | 767 | - | 767 |
| 2024-09-26 | 774 | 774 | 767 | 767 | 300 | 767 |
| 2024-09-25 | - | - | - | 766 | - | 766 |
| 2024-09-24 | 770 | 771 | 766 | 766 | 1,700 | 766 |
| 2024-09-20 | 773 | 773 | 765 | 765 | 200 | 765 |
| 2024-09-19 | 762 | 762 | 761 | 761 | 200 | 761 |
| 2024-09-18 | 760 | 760 | 759 | 759 | 300 | 759 |
| 2024-09-17 | 758 | 759 | 758 | 759 | 200 | 759 |
| 2024-09-13 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2024-09-12 | 764 | 764 | 758 | 758 | 1,200 | 758 |
| 2024-09-11 | 762 | 762 | 760 | 760 | 400 | 760 |
| 2024-09-10 | 763 | 782 | 763 | 769 | 1,200 | 769 |
| 2024-09-09 | 768 | 768 | 766 | 768 | 1,500 | 768 |
| 2024-09-06 | 769 | 769 | 765 | 765 | 200 | 765 |
| 2024-09-05 | 766 | 770 | 766 | 770 | 1,400 | 770 |
| 2024-09-04 | 759 | 772 | 759 | 766 | 1,300 | 766 |
| 2024-09-03 | 769 | 773 | 766 | 772 | 3,900 | 772 |
| 2024-09-02 | 760 | 770 | 759 | 770 | 1,300 | 770 |
| 2024-08-30 | 760 | 760 | 754 | 754 | 1,300 | 754 |
| 2024-08-29 | 760 | 760 | 758 | 758 | 500 | 758 |
| 2024-08-28 | 767 | 767 | 757 | 757 | 1,300 | 757 |
| 2024-08-27 | 758 | 763 | 758 | 762 | 800 | 762 |
| 2024-08-26 | 758 | 758 | 752 | 755 | 1,500 | 755 |
| 2024-08-23 | 751 | 751 | 749 | 751 | 1,200 | 751 |
| 2024-08-22 | 748 | 749 | 745 | 745 | 900 | 745 |
| 2024-08-21 | 747 | 748 | 742 | 748 | 1,200 | 748 |
| 2024-08-20 | 745 | 747 | 738 | 747 | 800 | 747 |
| 2024-08-19 | 739 | 740 | 737 | 739 | 800 | 739 |
| 2024-08-16 | 739 | 740 | 738 | 738 | 800 | 738 |
| 2024-08-15 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2024-08-14 | 731 | 731 | 731 | 731 | 300 | 731 |
| 2024-08-13 | 741 | 742 | 727 | 727 | 600 | 727 |
| 2024-08-09 | 720 | 720 | 716 | 716 | 300 | 716 |
| 2024-08-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-08-07 | 710 | 727 | 709 | 727 | 1,200 | 727 |
| 2024-08-06 | 717 | 736 | 706 | 735 | 900 | 735 |
| 2024-08-05 | 731 | 731 | 717 | 717 | 4,200 | 717 |
| 2024-08-02 | 743 | 743 | 733 | 733 | 4,200 | 733 |
| 2024-08-01 | 744 | 745 | 743 | 743 | 700 | 743 |
| 2024-07-31 | 750 | 750 | 742 | 742 | 700 | 742 |
| 2024-07-30 | 744 | 752 | 744 | 752 | 2,400 | 752 |
| 2024-07-29 | 743 | 744 | 743 | 744 | 200 | 744 |
| 2024-07-26 | 744 | 744 | 743 | 743 | 500 | 743 |
| 2024-07-25 | 735 | 743 | 735 | 743 | 1,400 | 743 |
| 2024-07-24 | 739 | 739 | 734 | 735 | 3,800 | 735 |
| 2024-07-23 | 744 | 744 | 740 | 740 | 3,100 | 740 |
| 2024-07-22 | 743 | 744 | 737 | 744 | 3,900 | 744 |
| 2024-07-19 | 738 | 743 | 734 | 743 | 5,800 | 743 |
| 2024-07-18 | 737 | 742 | 737 | 738 | 2,200 | 738 |
| 2024-07-17 | 744 | 744 | 739 | 739 | 1,500 | 739 |
| 2024-07-16 | 739 | 744 | 739 | 742 | 1,100 | 742 |
| 2024-07-12 | 735 | 742 | 735 | 742 | 1,600 | 742 |
| 2024-07-11 | 738 | 738 | 737 | 737 | 1,600 | 737 |
| 2024-07-10 | 735 | 741 | 735 | 739 | 8,100 | 739 |
| 2024-07-09 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2024-07-08 | 740 | 740 | 739 | 739 | 2,500 | 739 |
| 2024-07-05 | 740 | 740 | 740 | 740 | 600 | 740 |
| 2024-07-04 | 740 | 740 | 739 | 740 | 900 | 740 |
| 2024-07-03 | 740 | 740 | 740 | 740 | 700 | 740 |
| 2024-07-02 | 739 | 739 | 737 | 739 | 400 | 739 |
| 2024-07-01 | 739 | 740 | 739 | 739 | 300 | 739 |
| 2024-06-28 | 740 | 740 | 738 | 740 | 1,200 | 740 |
| 2024-06-27 | 738 | 740 | 738 | 740 | 700 | 740 |
| 2024-06-26 | 735 | 735 | 731 | 732 | 4,600 | 732 |
| 2024-06-25 | 737 | 737 | 735 | 735 | 800 | 735 |
| 2024-06-24 | 737 | 737 | 734 | 737 | 900 | 737 |
| 2024-06-21 | 735 | 736 | 731 | 734 | 2,500 | 734 |
| 2024-06-20 | 736 | 736 | 735 | 736 | 800 | 736 |
| 2024-06-19 | 741 | 741 | 733 | 733 | 2,200 | 733 |
| 2024-06-18 | 744 | 744 | 742 | 742 | 600 | 742 |
| 2024-06-17 | 745 | 745 | 744 | 744 | 300 | 744 |
| 2024-06-14 | 744 | 744 | 744 | 744 | 300 | 744 |
| 2024-06-13 | 747 | 749 | 747 | 749 | 200 | 749 |
| 2024-06-12 | 741 | 747 | 741 | 747 | 1,400 | 747 |
| 2024-06-11 | 757 | 757 | 755 | 755 | 600 | 755 |
| 2024-06-10 | 751 | 751 | 747 | 747 | 600 | 747 |
| 2024-06-07 | 755 | 755 | 744 | 749 | 600 | 749 |
| 2024-06-06 | 756 | 756 | 742 | 756 | 1,100 | 756 |
| 2024-06-05 | 751 | 756 | 746 | 755 | 900 | 755 |
| 2024-06-04 | 754 | 754 | 754 | 754 | 600 | 754 |
| 2024-06-03 | 748 | 755 | 748 | 752 | 700 | 752 |
| 2024-05-31 | 745 | 748 | 737 | 748 | 1,300 | 748 |
| 2024-05-30 | 741 | 745 | 741 | 745 | 400 | 745 |
| 2024-05-29 | 742 | 750 | 742 | 745 | 1,100 | 745 |
| 2024-05-28 | 742 | 749 | 738 | 738 | 4,200 | 738 |
| 2024-05-27 | 756 | 756 | 739 | 739 | 6,100 | 739 |
| 2024-05-24 | 756 | 760 | 756 | 760 | 1,300 | 760 |
| 2024-05-23 | 759 | 759 | 751 | 756 | 1,100 | 756 |
| 2024-05-22 | 757 | 759 | 755 | 759 | 2,800 | 759 |
| 2024-05-21 | 751 | 755 | 751 | 755 | 800 | 755 |
| 2024-05-20 | 755 | 755 | 751 | 751 | 2,500 | 751 |
| 2024-05-17 | 754 | 755 | 749 | 755 | 2,500 | 755 |
| 2024-05-16 | 755 | 755 | 754 | 754 | 700 | 754 |
| 2024-05-15 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2024-05-14 | 760 | 760 | 759 | 759 | 400 | 759 |
| 2024-05-13 | 763 | 763 | 761 | 761 | 1,600 | 761 |
| 2024-05-10 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2024-05-09 | 766 | 766 | 763 | 763 | 1,700 | 763 |
| 2024-05-08 | 767 | 767 | 765 | 766 | 1,100 | 766 |
| 2024-05-07 | 767 | 768 | 767 | 767 | 400 | 767 |
| 2024-05-02 | 766 | 766 | 765 | 765 | 900 | 765 |
| 2024-05-01 | 769 | 769 | 765 | 765 | 600 | 765 |
| 2024-04-30 | 769 | 771 | 769 | 769 | 700 | 769 |
| 2024-04-26 | 769 | 769 | 769 | 769 | 200 | 769 |
| 2024-04-25 | 766 | 772 | 765 | 769 | 500 | 769 |
| 2024-04-24 | 765 | 767 | 765 | 766 | 1,400 | 766 |
| 2024-04-23 | 768 | 768 | 766 | 766 | 500 | 766 |
| 2024-04-22 | 767 | 768 | 767 | 768 | 300 | 768 |
| 2024-04-19 | 766 | 766 | 766 | 766 | 500 | 766 |
| 2024-04-18 | 766 | 768 | 766 | 768 | 600 | 768 |
| 2024-04-17 | 769 | 769 | 766 | 766 | 600 | 766 |
| 2024-04-16 | 769 | 769 | 766 | 766 | 700 | 766 |
| 2024-04-15 | 769 | 770 | 761 | 767 | 1,900 | 767 |
| 2024-04-12 | 778 | 778 | 759 | 769 | 4,300 | 769 |
| 2024-04-11 | 786 | 793 | 778 | 778 | 3,100 | 778 |
| 2024-04-10 | 807 | 816 | 795 | 795 | 4,800 | 795 |
| 2024-04-09 | 814 | 815 | 794 | 814 | 1,500 | 814 |
| 2024-04-08 | 805 | 812 | 805 | 812 | 300 | 812 |
| 2024-04-05 | 798 | 805 | 798 | 805 | 800 | 805 |
| 2024-04-04 | 818 | 819 | 798 | 798 | 1,100 | 798 |
| 2024-04-03 | 804 | 817 | 803 | 817 | 4,600 | 817 |
| 2024-04-02 | 795 | 800 | 795 | 800 | 600 | 800 |
| 2024-04-01 | 800 | 800 | 785 | 794 | 600 | 794 |
| 2024-03-29 | 802 | 802 | 795 | 795 | 400 | 795 |
| 2024-03-28 | 800 | 800 | 799 | 800 | 300 | 800 |
| 2024-03-27 | 803 | 804 | 803 | 804 | 200 | 804 |
| 2024-03-26 | 800 | 803 | 795 | 803 | 1,800 | 803 |
| 2024-03-25 | 804 | 804 | 800 | 800 | 1,300 | 800 |
| 2024-03-22 | 796 | 803 | 796 | 800 | 4,500 | 800 |
| 2024-03-21 | 791 | 800 | 790 | 796 | 4,000 | 796 |
| 2024-03-19 | 787 | 798 | 785 | 791 | 4,700 | 791 |
| 2024-03-18 | 779 | 785 | 779 | 785 | 900 | 785 |
| 2024-03-15 | 784 | 784 | 779 | 779 | 400 | 779 |
| 2024-03-14 | 777 | 779 | 776 | 779 | 600 | 779 |
| 2024-03-13 | 762 | 776 | 762 | 776 | 1,400 | 776 |
| 2024-03-12 | 761 | 769 | 756 | 769 | 600 | 769 |
| 2024-03-11 | 773 | 773 | 761 | 761 | 2,400 | 761 |
| 2024-03-08 | 763 | 790 | 763 | 776 | 1,500 | 776 |
| 2024-03-07 | 762 | 764 | 760 | 760 | 3,200 | 760 |
| 2024-03-06 | 771 | 771 | 763 | 763 | 1,700 | 763 |
| 2024-03-05 | 780 | 781 | 774 | 774 | 1,600 | 774 |
| 2024-03-04 | 790 | 790 | 770 | 784 | 4,700 | 784 |
| 2024-03-01 | 782 | 792 | 782 | 792 | 500 | 792 |
| 2024-02-29 | 780 | 780 | 778 | 780 | 2,100 | 780 |
| 2024-02-28 | 786 | 794 | 778 | 780 | 6,000 | 780 |
| 2024-02-27 | 786 | 790 | 785 | 785 | 2,800 | 785 |
| 2024-02-26 | 828 | 828 | 778 | 786 | 6,000 | 786 |
| 2024-02-22 | 812 | 824 | 807 | 820 | 4,800 | 820 |
| 2024-02-21 | 785 | 833 | 785 | 805 | 17,000 | 805 |
| 2024-02-20 | 783 | 792 | 763 | 788 | 10,200 | 788 |
| 2024-02-19 | 790 | 812 | 782 | 785 | 22,900 | 785 |
| 2024-02-16 | 740 | 748 | 740 | 748 | 1,200 | 748 |
| 2024-02-15 | 755 | 755 | 739 | 740 | 6,400 | 740 |
| 2024-02-14 | 751 | 757 | 750 | 752 | 800 | 752 |
| 2024-02-13 | 758 | 758 | 749 | 751 | 3,700 | 751 |
| 2024-02-09 | 763 | 763 | 758 | 758 | 300 | 758 |
| 2024-02-08 | 756 | 759 | 751 | 757 | 3,400 | 757 |
| 2024-02-07 | 753 | 763 | 750 | 756 | 13,900 | 756 |
| 2024-02-06 | 784 | 784 | 758 | 768 | 7,500 | 768 |
| 2024-02-05 | 786 | 786 | 780 | 781 | 2,100 | 781 |
| 2024-02-02 | 791 | 792 | 786 | 786 | 1,800 | 786 |
| 2024-02-01 | 786 | 787 | 781 | 787 | 600 | 787 |
| 2024-01-31 | 779 | 787 | 779 | 784 | 1,800 | 784 |
| 2024-01-30 | 781 | 781 | 774 | 778 | 4,000 | 778 |
| 2024-01-29 | 777 | 789 | 775 | 780 | 4,500 | 780 |
| 2024-01-26 | 771 | 790 | 758 | 779 | 10,200 | 779 |
| 2024-01-25 | 771 | 781 | 770 | 770 | 3,900 | 770 |
| 2024-01-24 | 795 | 795 | 762 | 777 | 6,700 | 777 |
| 2024-01-23 | 795 | 800 | 765 | 795 | 30,300 | 795 |
| 2024-01-22 | 746 | 788 | 741 | 788 | 77,800 | 788 |
| 2024-01-19 | 809 | 885 | 809 | 817 | 74,800 | 817 |
| 2024-01-18 | 828 | 828 | 800 | 808 | 13,400 | 808 |
| 2024-01-17 | 792 | 819 | 788 | 810 | 20,900 | 810 |
| 2024-01-16 | 777 | 796 | 777 | 794 | 14,200 | 794 |
| 2024-01-15 | 763 | 775 | 761 | 775 | 4,300 | 775 |
| 2024-01-12 | 757 | 766 | 757 | 761 | 2,100 | 761 |
| 2024-01-11 | 755 | 760 | 755 | 757 | 1,600 | 757 |
| 2024-01-10 | 754 | 755 | 750 | 753 | 1,700 | 753 |
| 2024-01-09 | 754 | 754 | 750 | 752 | 1,700 | 752 |
| 2024-01-05 | 756 | 756 | 752 | 754 | 300 | 754 |
| 2024-01-04 | 743 | 752 | 743 | 752 | 700 | 752 |
分割・併合履歴 ： なし
