7501 (株)ティムコの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	820	820	820	820	100	820
1998-12-29	800	820	800	820	1,700	820
1998-12-28	800	800	800	800	2,400	800
1998-12-25	819	819	801	818	1,400	818
1998-12-24	785	788	785	785	5,700	785
1998-12-22	785	785	785	785	300	785
1998-12-18	765	765	765	765	300	765
1998-12-17	799	799	760	760	2,800	760
1998-12-15	770	770	770	770	1,400	770
1998-12-14	800	800	800	800	300	800
1998-12-11	800	800	800	800	2,000	800
1998-12-10	809	809	800	800	700	800
1998-12-08	800	819	800	819	600	819
1998-12-07	820	820	800	820	3,100	820
1998-12-04	810	820	810	820	900	820
1998-12-03	813	813	810	810	700	810
1998-12-02	811	811	811	811	400	811
1998-12-01	801	815	800	800	7,100	800
1998-11-30	780	863	780	830	16,200	830
1998-11-27	779	779	760	763	15,000	763
1998-11-26	798	798	777	780	5,800	780
1998-11-25	806	806	798	798	1,100	798
1998-11-24	849	849	825	830	4,900	830
1998-11-20	840	850	840	850	300	850
1998-11-19	829	829	790	800	1,600	800
1998-11-18	830	830	830	830	100	830
1998-11-17	755	760	750	750	12,400	750
1998-11-16	752	760	752	760	7,300	760
1998-11-13	760	760	751	751	1,400	751
1998-11-12	750	770	750	770	5,900	770
1998-11-11	770	775	750	750	9,400	750
1998-11-10	805	805	780	780	5,300	780
1998-11-09	850	850	812	812	2,900	812
1998-11-06	872	872	850	850	1,100	850
1998-11-05	870	875	870	875	3,200	875
1998-11-04	870	870	851	851	200	851
1998-11-02	881	881	851	851	600	851
1998-10-30	880	880	880	880	800	880
1998-10-29	879	879	879	879	100	879
1998-10-28	870	880	860	880	1,400	880
1998-10-27	880	880	880	880	700	880
1998-10-26	880	880	880	880	200	880
1998-10-23	880	880	850	850	1,000	850
1998-10-22	799	801	790	800	9,600	800
1998-10-21	780	790	780	790	1,700	790
1998-10-20	799	799	780	780	2,500	780
1998-10-19	800	800	800	800	1,400	800
1998-10-16	800	800	800	800	6,000	800
1998-10-15	805	820	805	820	600	820
1998-10-14	800	805	800	800	2,400	800
1998-10-13	810	810	800	806	6,400	806
1998-10-12	820	830	820	830	300	830
1998-10-08	850	850	820	820	300	820
1998-10-06	820	850	820	850	3,000	850
1998-10-05	850	850	850	850	1,200	850
1998-10-02	848	870	848	850	2,800	850
1998-10-01	850	850	850	850	2,000	850
1998-09-30	860	860	830	850	1,300	850
1998-09-29	870	870	860	860	900	860
1998-09-25	870	870	870	870	400	870
1998-09-24	870	870	870	870	1,100	870
1998-09-22	875	875	870	870	1,400	870
1998-09-21	879	879	879	879	100	879
1998-09-18	899	899	881	881	400	881
1998-09-17	900	900	899	899	500	899
1998-09-16	900	900	900	900	400	900
1998-09-11	900	900	880	900	1,900	900
1998-09-10	900	900	900	900	700	900
1998-09-09	900	900	900	900	300	900
1998-09-07	890	900	890	900	400	900
1998-09-04	910	910	900	900	600	900
1998-09-03	921	921	910	910	2,200	910
1998-09-02	910	950	910	911	6,400	911
1998-09-01	850	850	850	850	2,000	850
1998-08-31	880	880	821	850	2,300	850
1998-08-28	900	900	880	880	3,500	880
1998-08-27	915	915	900	900	800	900
1998-08-26	930	930	915	915	1,900	915
1998-08-25	920	930	920	930	400	930
1998-08-24	920	925	920	920	3,000	920
1998-08-21	920	920	915	915	4,700	915
1998-08-20	930	930	921	921	4,900	921
1998-08-19	926	935	925	930	8,000	930
1998-08-18	940	940	920	925	6,900	925
1998-08-17	1,000	1,000	930	930	3,700	930
1998-08-14	1,010	1,010	990	999	7,300	999
1998-08-13	1,070	1,070	1,010	1,010	5,800	1,010
1998-08-12	1,090	1,090	1,080	1,080	4,300	1,080
1998-08-11	1,190	1,190	1,100	1,100	5,100	1,100
1998-08-10	1,180	1,190	1,150	1,190	5,400	1,190
1998-08-07	1,200	1,200	1,180	1,180	5,400	1,180
1998-08-06	1,230	1,230	1,200	1,200	13,900	1,200
1998-08-05	1,250	1,250	1,230	1,230	2,100	1,230
1998-08-04	1,250	1,250	1,250	1,250	4,200	1,250
1998-08-03	1,300	1,300	1,260	1,270	1,500	1,270
1998-07-31	1,300	1,320	1,300	1,300	2,600	1,300
1998-07-30	1,330	1,330	1,320	1,320	1,400	1,320
1998-07-29	1,350	1,360	1,350	1,360	1,000	1,360
1998-07-28	1,350	1,350	1,350	1,350	1,000	1,350
1998-07-27	1,400	1,400	1,400	1,400	100	1,400
1998-07-24	1,410	1,420	1,410	1,410	5,700	1,410
1998-07-23	1,410	1,440	1,410	1,410	2,200	1,410
1998-07-22	1,450	1,450	1,450	1,450	1,000	1,450
1998-07-21	1,450	1,450	1,410	1,440	2,700	1,440
1998-07-17	1,400	1,450	1,400	1,450	4,700	1,450
1998-07-16	1,350	1,370	1,350	1,370	2,300	1,370
1998-07-15	1,270	1,300	1,270	1,300	4,100	1,300
1998-07-14	1,270	1,270	1,250	1,250	6,700	1,250
1998-07-13	1,220	1,250	1,200	1,250	14,700	1,250
1998-07-10	1,380	1,380	1,320	1,320	2,200	1,320
1998-07-09	1,450	1,460	1,300	1,440	5,800	1,440
1998-07-08	1,450	1,470	1,450	1,450	5,200	1,450
1998-07-07	1,370	1,480	1,370	1,480	4,300	1,480
1998-07-06	1,370	1,380	1,350	1,370	4,200	1,370
1998-07-03	1,400	1,400	1,320	1,350	6,900	1,350
1998-07-02	1,480	1,480	1,400	1,420	15,900	1,420
1998-07-01	1,320	1,420	1,300	1,410	43,000	1,410
1998-06-30	1,250	1,300	1,250	1,300	13,700	1,300
1998-06-29	1,250	1,260	1,250	1,250	5,900	1,250
1998-06-26	1,260	1,260	1,250	1,250	9,100	1,250
1998-06-25	1,320	1,320	1,250	1,250	7,000	1,250
1998-06-24	1,280	1,280	1,280	1,280	2,100	1,280
1998-06-23	1,320	1,320	1,300	1,300	3,200	1,300
1998-06-22	1,320	1,320	1,300	1,320	900	1,320
1998-06-18	1,340	1,340	1,300	1,320	14,700	1,320
1998-06-17	1,350	1,350	1,350	1,350	300	1,350
1998-06-16	1,300	1,350	1,300	1,350	1,500	1,350
1998-06-11	1,320	1,320	1,320	1,320	100	1,320
1998-06-10	1,350	1,350	1,310	1,310	1,100	1,310
1998-06-09	1,390	1,390	1,390	1,390	400	1,390
1998-06-05	1,350	1,350	1,350	1,350	100	1,350
1998-06-04	1,360	1,400	1,360	1,400	200	1,400
1998-06-02	1,400	1,400	1,400	1,400	100	1,400
1998-06-01	1,470	1,470	1,400	1,400	1,500	1,400
1998-05-29	1,490	1,490	1,490	1,490	100	1,490
1998-05-27	1,480	1,480	1,400	1,400	900	1,400
1998-05-26	1,440	1,550	1,440	1,550	1,600	1,550
1998-05-25	1,320	1,390	1,300	1,390	28,300	1,390
1998-05-22	1,300	1,310	1,300	1,300	4,600	1,300
1998-05-21	1,300	1,300	1,300	1,300	6,500	1,300
1998-05-20	1,400	1,400	1,300	1,300	7,300	1,300
1998-05-19	1,400	1,400	1,400	1,400	900	1,400
1998-05-14	1,400	1,400	1,400	1,400	100	1,400
1998-05-13	1,380	1,380	1,380	1,380	300	1,380
1998-05-12	1,430	1,430	1,390	1,390	1,100	1,390
1998-05-11	1,430	1,430	1,430	1,430	100	1,430
1998-05-08	1,430	1,430	1,430	1,430	100	1,430
1998-05-07	1,430	1,430	1,430	1,430	400	1,430
1998-05-01	1,400	1,400	1,400	1,400	800	1,400
1998-04-30	1,410	1,410	1,390	1,390	1,400	1,390
1998-04-28	1,500	1,500	1,430	1,430	1,900	1,430
1998-04-27	1,550	1,550	1,550	1,550	900	1,550
1998-04-24	1,550	1,550	1,500	1,550	900	1,550
1998-04-23	1,600	1,650	1,550	1,550	1,600	1,550
1998-04-22	1,600	1,650	1,600	1,650	400	1,650
1998-04-20	1,710	1,710	1,600	1,600	500	1,600
1998-04-17	1,710	1,710	1,710	1,710	100	1,710
1998-04-16	1,710	1,710	1,710	1,710	4,400	1,710
1998-04-13	1,720	1,720	1,720	1,720	2,900	1,720
1998-04-10	1,700	1,720	1,700	1,720	900	1,720
1998-04-09	1,700	1,700	1,690	1,700	700	1,700
1998-04-07	1,700	1,700	1,700	1,700	2,700	1,700
1998-04-06	1,690	1,700	1,690	1,700	500	1,700
1998-04-03	1,700	1,700	1,700	1,700	600	1,700
1998-04-02	1,750	1,750	1,700	1,700	1,400	1,700
1998-04-01	1,750	1,750	1,750	1,750	3,700	1,750
1998-03-31	1,750	1,750	1,750	1,750	200	1,750
1998-03-26	1,760	1,760	1,750	1,750	200	1,750
1998-03-25	1,740	1,760	1,740	1,760	1,400	1,760
1998-03-24	1,750	1,750	1,740	1,740	300	1,740
1998-03-23	1,830	1,830	1,800	1,800	1,000	1,800
1998-03-20	1,900	1,900	1,850	1,850	5,300	1,850
1998-03-18	1,980	1,980	1,980	1,980	200	1,980
1998-03-17	1,990	2,000	1,990	2,000	400	2,000
1998-03-16	2,000	2,050	2,000	2,000	5,600	2,000
1998-03-13	2,000	2,000	2,000	2,000	1,200	2,000
1998-03-12	2,000	2,000	2,000	2,000	1,100	2,000
1998-03-11	2,000	2,000	2,000	2,000	3,200	2,000
1998-03-10	2,000	2,010	2,000	2,000	8,800	2,000
1998-03-09	2,000	2,000	2,000	2,000	7,900	2,000
1998-03-06	2,000	2,000	2,000	2,000	1,800	2,000
1998-03-05	2,050	2,050	2,050	2,050	100	2,050
1998-03-04	1,940	2,100	1,940	2,100	6,600	2,100
1998-03-03	1,880	1,950	1,880	1,950	900	1,950
1998-03-02	1,850	1,850	1,850	1,850	600	1,850
1998-02-27	1,870	1,870	1,850	1,850	700	1,850
1998-02-26	1,830	1,850	1,830	1,850	1,400	1,850
1998-02-25	1,830	1,830	1,830	1,830	700	1,830
1998-02-24	1,830	1,830	1,830	1,830	400	1,830
1998-02-23	1,830	1,830	1,830	1,830	600	1,830
1998-02-20	1,900	1,900	1,830	1,830	2,000	1,830
1998-02-19	1,900	1,900	1,900	1,900	100	1,900
1998-02-18	1,890	1,900	1,890	1,890	1,900	1,890
1998-02-17	1,900	1,900	1,900	1,900	400	1,900
1998-02-16	2,000	2,000	1,910	1,910	300	1,910
1998-02-13	2,040	2,040	1,950	2,000	700	2,000
1998-02-12	1,910	2,050	1,910	2,000	1,700	2,000
1998-02-10	1,910	1,910	1,880	1,880	1,500	1,880
1998-02-09	1,900	1,900	1,750	1,880	4,800	1,880
1998-02-06	1,910	1,910	1,900	1,900	4,800	1,900
1998-02-05	2,000	2,000	1,960	1,960	1,800	1,960
1998-02-04	2,060	2,060	2,000	2,000	500	2,000
1998-02-03	2,010	2,070	2,010	2,060	1,600	2,060
1998-02-02	2,050	2,090	2,050	2,090	2,200	2,090
1998-01-30	2,200	2,200	2,050	2,050	1,500	2,050
1998-01-29	2,260	2,320	2,200	2,250	8,700	2,250
1998-01-28	2,050	2,250	2,050	2,200	14,500	2,200
1998-01-27	1,700	1,990	1,700	1,990	15,100	1,990
1998-01-26	1,610	1,730	1,610	1,700	11,700	1,700
1998-01-23	1,600	1,610	1,560	1,610	5,100	1,610
1998-01-22	1,560	1,620	1,560	1,600	2,700	1,600
1998-01-21	1,620	1,620	1,580	1,600	7,100	1,600
1998-01-20	1,700	1,700	1,630	1,680	9,000	1,680
1998-01-19	1,580	1,730	1,580	1,720	21,800	1,720
1998-01-16	1,420	1,530	1,410	1,500	5,700	1,500
1998-01-14	1,580	1,580	1,420	1,420	3,900	1,420
1998-01-13	1,560	1,600	1,520	1,570	7,700	1,570
1998-01-12	1,560	1,570	1,540	1,570	9,500	1,570
1998-01-09	1,500	1,610	1,500	1,600	11,100	1,600
1998-01-08	1,530	1,610	1,510	1,520	37,400	1,520
1998-01-07	1,220	1,410	1,200	1,410	32,300	1,410
1998-01-06	1,260	1,270	1,200	1,210	8,000	1,210
1998-01-05	1,300	1,300	1,260	1,260	4,100	1,260

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 [1998年度]

7501 (株)ティムコの時系列データ [1998年度]