7501 (株)ティムコ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 7,420 | 7,420 | 7,420 | 7,420 | 2,000 | 7,420 |
| 1996-12-27 | 7,360 | 7,400 | 7,350 | 7,380 | 18,000 | 7,380 |
| 1996-12-26 | 7,320 | 7,400 | 7,310 | 7,350 | 15,000 | 7,350 |
| 1996-12-25 | 7,310 | 7,310 | 7,310 | 7,310 | 4,000 | 7,310 |
| 1996-12-24 | 7,360 | 7,360 | 7,300 | 7,310 | 9,000 | 7,310 |
| 1996-12-20 | 7,500 | 7,500 | 7,250 | 7,250 | 3,000 | 7,250 |
| 1996-12-19 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 7,800 |
| 1996-12-18 | 7,900 | 7,900 | 7,900 | 7,900 | 3,000 | 7,900 |
| 1996-12-17 | 8,000 | 8,000 | 7,910 | 7,910 | 5,000 | 7,910 |
| 1996-12-16 | 7,900 | 8,000 | 7,900 | 8,000 | 3,000 | 8,000 |
| 1996-12-13 | 8,010 | 8,010 | 8,000 | 8,000 | 7,000 | 8,000 |
| 1996-12-12 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
| 1996-12-11 | 8,000 | 8,100 | 7,950 | 8,000 | 10,000 | 8,000 |
| 1996-12-10 | 7,560 | 7,900 | 7,560 | 7,900 | 14,000 | 7,900 |
| 1996-12-09 | 7,450 | 7,520 | 7,440 | 7,510 | 6,000 | 7,510 |
| 1996-12-06 | 7,430 | 7,440 | 7,420 | 7,440 | 7,000 | 7,440 |
| 1996-12-05 | 7,390 | 7,450 | 7,390 | 7,420 | 5,000 | 7,420 |
| 1996-12-04 | 7,400 | 7,480 | 7,300 | 7,380 | 10,000 | 7,380 |
| 1996-12-03 | 7,550 | 7,550 | 7,400 | 7,400 | 12,000 | 7,400 |
| 1996-12-02 | 7,650 | 7,650 | 7,500 | 7,550 | 6,000 | 7,550 |
| 1996-11-29 | 7,500 | 7,690 | 7,500 | 7,690 | 2,000 | 7,690 |
| 1996-11-28 | 7,500 | 7,500 | 7,500 | 7,500 | 1,000 | 7,500 |
| 1996-11-27 | 7,780 | 7,780 | 7,550 | 7,600 | 12,000 | 7,600 |
| 1996-11-26 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
| 1996-11-25 | 8,090 | 8,090 | 8,090 | 8,090 | 1,000 | 8,090 |
| 1996-11-22 | 8,090 | 8,090 | 8,080 | 8,090 | 7,000 | 8,090 |
| 1996-11-21 | 8,250 | 8,250 | 8,100 | 8,100 | 4,000 | 8,100 |
| 1996-11-20 | 8,350 | 8,350 | 8,250 | 8,250 | 3,000 | 8,250 |
| 1996-11-19 | 8,500 | 8,500 | 8,350 | 8,350 | 2,000 | 8,350 |
| 1996-11-18 | 8,680 | 8,680 | 8,680 | 8,680 | 1,000 | 8,680 |
| 1996-11-15 | 8,300 | 8,500 | 8,300 | 8,480 | 3,000 | 8,480 |
| 1996-11-14 | 8,350 | 8,350 | 8,150 | 8,200 | 4,000 | 8,200 |
| 1996-11-13 | 8,410 | 8,450 | 8,350 | 8,350 | 11,000 | 8,350 |
| 1996-11-12 | 8,500 | 8,500 | 8,430 | 8,430 | 9,000 | 8,430 |
| 1996-11-08 | 8,600 | 8,600 | 8,600 | 8,600 | 3,000 | 8,600 |
| 1996-11-07 | 8,600 | 8,600 | 8,600 | 8,600 | 7,000 | 8,600 |
| 1996-11-06 | 8,580 | 8,580 | 8,500 | 8,510 | 5,000 | 8,510 |
| 1996-11-05 | 8,500 | 8,500 | 8,490 | 8,490 | 3,000 | 8,490 |
| 1996-11-01 | 8,500 | 8,500 | 8,450 | 8,450 | 3,000 | 8,450 |
| 1996-10-31 | 8,690 | 8,700 | 8,600 | 8,600 | 3,000 | 8,600 |
| 1996-10-30 | 8,810 | 8,810 | 8,710 | 8,710 | 3,000 | 8,710 |
| 1996-10-29 | 8,710 | 8,710 | 8,710 | 8,710 | 1,000 | 8,710 |
| 1996-10-25 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 8,800 |
| 1996-10-24 | 9,000 | 9,100 | 8,900 | 8,900 | 6,000 | 8,900 |
| 1996-10-23 | 8,900 | 9,000 | 8,870 | 9,000 | 13,000 | 9,000 |
| 1996-10-22 | 8,950 | 8,990 | 8,900 | 8,950 | 8,000 | 8,950 |
| 1996-10-21 | 8,940 | 9,000 | 8,940 | 8,950 | 5,000 | 8,950 |
| 1996-10-18 | 8,820 | 8,950 | 8,820 | 8,940 | 8,000 | 8,940 |
| 1996-10-17 | 8,640 | 8,800 | 8,640 | 8,800 | 9,000 | 8,800 |
| 1996-10-16 | 8,720 | 8,720 | 8,630 | 8,640 | 15,000 | 8,640 |
| 1996-10-15 | 8,600 | 8,780 | 8,500 | 8,500 | 16,000 | 8,500 |
| 1996-10-14 | 8,820 | 8,820 | 8,600 | 8,600 | 27,000 | 8,600 |
| 1996-10-11 | 9,100 | 9,100 | 9,000 | 9,000 | 4,000 | 9,000 |
| 1996-10-09 | 9,240 | 9,350 | 9,200 | 9,200 | 10,000 | 9,200 |
| 1996-10-08 | 9,080 | 9,150 | 9,000 | 9,140 | 14,000 | 9,140 |
| 1996-10-07 | 9,000 | 9,000 | 8,900 | 9,000 | 10,000 | 9,000 |
| 1996-10-04 | 9,000 | 9,000 | 8,900 | 8,910 | 8,000 | 8,910 |
| 1996-10-03 | 8,900 | 9,090 | 8,900 | 9,090 | 10,000 | 9,090 |
| 1996-10-02 | 8,900 | 8,900 | 8,900 | 8,900 | 5,000 | 8,900 |
| 1996-10-01 | 8,900 | 8,900 | 8,800 | 8,800 | 18,000 | 8,800 |
| 1996-09-30 | 8,900 | 9,040 | 8,900 | 8,920 | 17,000 | 8,920 |
| 1996-09-27 | 8,700 | 8,700 | 8,600 | 8,700 | 7,000 | 8,700 |
| 1996-09-26 | 8,500 | 8,700 | 8,500 | 8,500 | 17,000 | 8,500 |
| 1996-09-25 | 8,360 | 8,500 | 8,360 | 8,400 | 10,000 | 8,400 |
| 1996-09-24 | 8,720 | 8,720 | 8,300 | 8,350 | 4,000 | 8,350 |
| 1996-09-20 | 8,600 | 8,620 | 8,550 | 8,620 | 10,000 | 8,620 |
| 1996-09-19 | 8,530 | 8,530 | 8,400 | 8,500 | 12,000 | 8,500 |
| 1996-09-18 | 8,800 | 8,800 | 8,550 | 8,550 | 8,000 | 8,550 |
| 1996-09-17 | 8,840 | 8,840 | 8,700 | 8,800 | 11,000 | 8,800 |
| 1996-09-13 | 8,930 | 8,930 | 8,630 | 8,840 | 8,000 | 8,840 |
| 1996-09-12 | 9,300 | 9,300 | 8,740 | 8,950 | 18,000 | 8,950 |
| 1996-09-11 | 9,000 | 9,300 | 9,000 | 9,300 | 91,000 | 9,300 |
| 1996-09-10 | 8,790 | 8,940 | 8,790 | 8,800 | 45,000 | 8,800 |
| 1996-09-09 | 8,200 | 8,760 | 8,200 | 8,600 | 65,000 | 8,600 |
| 1996-09-06 | 8,100 | 8,150 | 8,050 | 8,150 | 20,000 | 8,150 |
| 1996-09-05 | 7,680 | 7,900 | 7,680 | 7,900 | 20,000 | 7,900 |
| 1996-09-04 | 7,490 | 7,700 | 7,490 | 7,700 | 12,000 | 7,700 |
| 1996-09-03 | 7,460 | 7,550 | 7,450 | 7,510 | 15,000 | 7,510 |
| 1996-09-02 | 7,510 | 7,510 | 7,450 | 7,450 | 13,000 | 7,450 |
| 1996-08-30 | 7,700 | 7,700 | 7,600 | 7,600 | 5,000 | 7,600 |
| 1996-08-29 | 7,600 | 7,700 | 7,500 | 7,700 | 5,000 | 7,700 |
| 1996-08-28 | 7,990 | 7,990 | 7,450 | 7,450 | 22,000 | 7,450 |
| 1996-08-27 | 8,110 | 8,110 | 7,910 | 8,000 | 6,000 | 8,000 |
| 1996-08-26 | 8,250 | 8,250 | 8,010 | 8,010 | 8,000 | 8,010 |
| 1996-08-23 | 8,250 | 8,370 | 8,100 | 8,250 | 32,000 | 8,250 |
| 1996-08-22 | 7,690 | 8,200 | 7,600 | 8,100 | 37,000 | 8,100 |
| 1996-08-21 | 7,340 | 7,700 | 7,330 | 7,600 | 13,000 | 7,600 |
| 1996-08-20 | 7,310 | 7,340 | 7,310 | 7,320 | 8,000 | 7,320 |
| 1996-08-19 | 7,340 | 7,340 | 7,250 | 7,270 | 3,000 | 7,270 |
| 1996-08-16 | 7,600 | 7,600 | 7,340 | 7,340 | 15,000 | 7,340 |
| 1996-08-15 | 7,620 | 7,660 | 7,560 | 7,560 | 24,000 | 7,560 |
| 1996-08-14 | 7,700 | 7,700 | 7,700 | 7,700 | 4,000 | 7,700 |
| 1996-08-13 | 7,290 | 7,850 | 7,290 | 7,800 | 33,000 | 7,800 |
| 1996-08-12 | 7,500 | 7,500 | 7,300 | 7,350 | 32,000 | 7,350 |
| 1996-08-09 | 7,810 | 7,810 | 7,600 | 7,600 | 10,000 | 7,600 |
| 1996-08-08 | 7,700 | 7,900 | 7,600 | 7,900 | 16,000 | 7,900 |
| 1996-08-07 | 8,090 | 8,090 | 7,800 | 7,800 | 7,000 | 7,800 |
| 1996-08-06 | 8,000 | 8,100 | 8,000 | 8,100 | 6,000 | 8,100 |
| 1996-08-05 | 8,230 | 8,400 | 7,900 | 8,000 | 19,000 | 8,000 |
| 1996-08-02 | 8,500 | 8,500 | 8,200 | 8,210 | 12,000 | 8,210 |
| 1996-08-01 | 8,550 | 8,550 | 8,150 | 8,400 | 27,000 | 8,400 |
| 1996-07-31 | 8,820 | 8,820 | 8,500 | 8,650 | 9,000 | 8,650 |
| 1996-07-30 | 8,850 | 8,850 | 8,820 | 8,820 | 5,000 | 8,820 |
| 1996-07-29 | 9,010 | 9,010 | 8,840 | 9,000 | 8,000 | 9,000 |
| 1996-07-26 | 9,000 | 9,030 | 8,850 | 9,000 | 20,000 | 9,000 |
| 1996-07-25 | 9,050 | 9,050 | 9,000 | 9,000 | 7,000 | 9,000 |
| 1996-07-24 | 9,120 | 9,120 | 9,000 | 9,050 | 16,000 | 9,050 |
| 1996-07-23 | 9,210 | 9,240 | 9,100 | 9,240 | 24,000 | 9,240 |
| 1996-07-22 | 9,950 | 9,950 | 9,500 | 9,500 | 16,000 | 9,500 |
| 1996-07-19 | 10,500 | 10,500 | 9,850 | 9,950 | 43,000 | 9,950 |
| 1996-07-18 | 9,980 | 10,500 | 9,980 | 10,200 | 97,000 | 10,200 |
| 1996-07-17 | 9,810 | 10,200 | 9,800 | 9,890 | 40,000 | 9,890 |
| 1996-07-16 | 9,490 | 10,000 | 9,490 | 9,980 | 34,000 | 9,980 |
| 1996-07-15 | 9,400 | 9,500 | 9,400 | 9,500 | 13,000 | 9,500 |
| 1996-07-12 | 9,390 | 9,400 | 9,200 | 9,400 | 8,000 | 9,400 |
| 1996-07-11 | 9,350 | 9,400 | 9,210 | 9,400 | 5,000 | 9,400 |
| 1996-07-10 | 9,560 | 9,600 | 9,480 | 9,500 | 9,000 | 9,500 |
| 1996-07-09 | 9,250 | 9,700 | 9,200 | 9,650 | 25,000 | 9,650 |
| 1996-07-08 | 9,700 | 9,700 | 9,310 | 9,310 | 14,000 | 9,310 |
| 1996-07-05 | 9,790 | 9,800 | 9,750 | 9,800 | 14,000 | 9,800 |
| 1996-07-04 | 9,890 | 9,890 | 9,800 | 9,890 | 25,000 | 9,890 |
| 1996-07-03 | 10,000 | 10,000 | 9,890 | 9,890 | 11,000 | 9,890 |
| 1996-07-02 | 10,300 | 10,300 | 9,850 | 10,000 | 22,000 | 10,000 |
| 1996-07-01 | 10,500 | 10,500 | 10,000 | 10,300 | 19,000 | 10,300 |
| 1996-06-28 | 10,100 | 10,700 | 10,100 | 10,600 | 52,000 | 10,600 |
| 1996-06-27 | 9,910 | 9,950 | 9,850 | 9,950 | 15,000 | 9,950 |
| 1996-06-26 | 10,200 | 10,300 | 9,820 | 9,850 | 26,000 | 9,850 |
| 1996-06-25 | 10,600 | 10,600 | 9,780 | 10,000 | 31,000 | 10,000 |
| 1996-06-24 | 10,700 | 10,800 | 10,600 | 10,600 | 28,000 | 10,600 |
| 1996-06-21 | 10,500 | 10,800 | 10,500 | 10,700 | 55,000 | 10,700 |
| 1996-06-20 | 10,600 | 11,100 | 10,400 | 10,500 | 104,000 | 10,500 |
| 1996-06-19 | 11,700 | 11,800 | 10,700 | 10,800 | 359,000 | 10,800 |
| 1996-06-18 | 10,500 | 10,500 | 10,500 | 10,500 | 595,000 | 10,500 |
分割・併合履歴 ： なし
