7501 (株)ティムコの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	700	700	700	700	500	700
2000-12-28	700	700	700	700	1,700	700
2000-12-27	701	701	701	701	1,400	701
2000-12-26	700	701	700	700	1,500	700
2000-12-25	702	702	701	701	1,000	701
2000-12-22	720	720	700	700	1,600	700
2000-12-21	730	730	730	730	300	730
2000-12-20	740	740	735	735	1,000	735
2000-12-19	745	745	745	745	100	745
2000-12-18	745	745	745	745	600	745
2000-12-15	745	745	745	745	500	745
2000-12-14	750	760	741	741	1,600	741
2000-12-12	750	750	741	741	500	741
2000-12-08	732	732	730	732	800	732
2000-12-07	732	732	732	732	200	732
2000-12-06	732	732	732	732	600	732
2000-12-05	755	755	731	731	2,400	731
2000-12-04	789	789	759	759	400	759
2000-12-01	794	794	794	794	100	794
2000-11-30	770	800	770	800	2,500	800
2000-11-29	765	770	751	770	1,900	770
2000-11-28	755	755	755	755	100	755
2000-11-27	760	760	755	755	1,200	755
2000-11-24	780	790	780	781	2,100	781
2000-11-22	780	780	780	780	600	780
2000-11-21	780	780	780	780	1,000	780
2000-11-20	780	780	770	780	800	780
2000-11-15	760	770	760	770	1,100	770
2000-11-13	780	785	780	780	900	780
2000-11-10	808	808	800	800	300	800
2000-11-09	780	810	780	810	1,600	810
2000-11-08	790	790	760	790	900	790
2000-11-07	760	760	760	760	300	760
2000-11-06	760	760	760	760	300	760
2000-11-02	760	760	760	760	2,300	760
2000-11-01	760	760	760	760	1,100	760
2000-10-31	760	760	760	760	1,600	760
2000-10-30	760	760	759	759	600	759
2000-10-27	762	762	760	760	1,600	760
2000-10-26	760	762	760	762	2,400	762
2000-10-25	762	765	760	760	7,200	760
2000-10-24	755	760	755	760	700	760
2000-10-23	755	755	755	755	100	755
2000-10-20	765	765	761	761	500	761
2000-10-19	770	770	765	765	400	765
2000-10-18	780	780	770	770	1,600	770
2000-10-17	780	780	780	780	300	780
2000-10-16	780	780	780	780	100	780
2000-10-13	784	784	775	780	1,000	780
2000-10-12	784	785	784	785	10,100	785
2000-10-10	770	770	755	760	2,300	760
2000-10-06	781	781	780	780	1,300	780
2000-10-05	800	800	795	795	200	795
2000-10-04	800	840	800	800	3,000	800
2000-10-03	800	800	782	800	800	800
2000-10-02	800	800	800	800	100	800
2000-09-29	800	800	782	782	1,000	782
2000-09-28	780	780	780	780	800	780
2000-09-26	781	782	781	782	400	782
2000-09-25	780	800	780	800	1,700	800
2000-09-22	775	775	775	775	100	775
2000-09-21	770	772	770	772	1,600	772
2000-09-20	760	760	760	760	300	760
2000-09-19	765	770	760	760	2,400	760
2000-09-18	770	770	770	770	2,200	770
2000-09-14	780	780	780	780	1,100	780
2000-09-13	790	790	790	790	200	790
2000-09-12	790	790	790	790	100	790
2000-09-11	780	781	780	781	3,100	781
2000-09-08	790	790	785	790	3,300	790
2000-09-07	800	800	792	792	400	792
2000-09-06	800	800	800	800	1,000	800
2000-09-05	800	800	800	800	200	800
2000-09-04	785	799	785	799	400	799
2000-09-01	800	800	780	785	2,000	785
2000-08-31	800	800	780	800	3,200	800
2000-08-30	769	800	765	800	3,600	800
2000-08-29	751	759	750	759	5,900	759
2000-08-28	765	770	750	750	10,700	750
2000-08-25	765	765	763	765	3,800	765
2000-08-24	770	771	751	770	9,900	770
2000-08-23	780	780	765	775	4,300	775
2000-08-22	800	800	790	790	6,100	790
2000-08-21	800	800	799	800	4,900	800
2000-08-18	800	800	799	799	1,800	799
2000-08-17	800	802	800	800	6,300	800
2000-08-16	800	810	799	800	4,600	800
2000-08-15	805	810	799	800	17,400	800
2000-08-14	820	835	805	805	3,400	805
2000-08-11	820	820	810	810	3,800	810
2000-08-10	825	825	815	820	8,100	820
2000-08-09	840	840	829	830	4,300	830
2000-08-08	846	846	830	840	3,900	840
2000-08-07	849	849	845	845	2,300	845
2000-08-04	850	850	842	850	4,700	850
2000-08-03	880	880	870	870	8,600	870
2000-08-02	880	920	880	880	7,600	880
2000-08-01	880	880	880	880	2,400	880
2000-07-31	885	885	880	880	1,500	880
2000-07-28	895	895	890	895	4,800	895
2000-07-27	905	905	895	895	5,400	895
2000-07-26	910	910	910	910	1,100	910
2000-07-25	909	910	905	905	4,700	905
2000-07-24	910	910	905	907	5,700	907
2000-07-21	910	910	900	901	16,300	901
2000-07-19	910	910	909	910	7,900	910
2000-07-18	900	940	900	910	10,800	910
2000-07-17	930	930	897	900	21,800	900
2000-07-14	1,020	1,030	1,020	1,030	2,200	1,030
2000-07-13	1,050	1,050	1,030	1,050	2,800	1,050
2000-07-12	1,070	1,070	1,050	1,050	2,800	1,050
2000-07-11	1,070	1,070	1,070	1,070	400	1,070
2000-07-10	1,040	1,070	1,040	1,070	4,400	1,070
2000-07-07	1,040	1,060	1,040	1,040	2,100	1,040
2000-07-06	1,040	1,040	1,040	1,040	4,900	1,040
2000-07-05	1,050	1,050	1,040	1,040	600	1,040
2000-07-04	1,050	1,050	1,040	1,050	4,800	1,050
2000-07-03	1,020	1,080	1,020	1,080	2,700	1,080
2000-06-30	1,030	1,030	1,020	1,020	1,500	1,020
2000-06-29	1,020	1,020	1,020	1,020	600	1,020
2000-06-28	1,030	1,030	1,020	1,020	1,000	1,020
2000-06-27	1,030	1,030	1,030	1,030	6,000	1,030
2000-06-26	1,030	1,030	1,020	1,030	2,700	1,030
2000-06-23	1,040	1,040	1,040	1,040	1,100	1,040
2000-06-22	1,040	1,040	1,010	1,020	1,400	1,020
2000-06-21	1,030	1,030	1,030	1,030	100	1,030
2000-06-20	1,020	1,020	1,010	1,020	21,900	1,020
2000-06-19	1,020	1,020	1,000	1,020	2,900	1,020
2000-06-16	1,020	1,050	1,020	1,050	2,200	1,050
2000-06-15	1,040	1,040	1,020	1,020	700	1,020
2000-06-14	1,030	1,030	1,020	1,030	1,700	1,030
2000-06-12	1,060	1,080	1,030	1,080	2,600	1,080
2000-06-09	1,030	1,080	1,030	1,080	1,000	1,080
2000-06-08	1,080	1,080	1,050	1,080	2,000	1,080
2000-06-07	1,060	1,060	1,060	1,060	200	1,060
2000-06-06	1,070	1,070	1,000	1,000	4,300	1,000
2000-06-05	1,080	1,090	1,080	1,090	1,700	1,090
2000-06-02	1,090	1,090	1,090	1,090	100	1,090
2000-06-01	1,100	1,100	1,060	1,090	300	1,090
2000-05-31	1,100	1,100	1,100	1,100	1,000	1,100
2000-05-30	1,050	1,100	1,050	1,100	1,200	1,100
2000-05-26	1,080	1,080	1,080	1,080	100	1,080
2000-05-25	1,100	1,100	1,100	1,100	2,400	1,100
2000-05-24	1,100	1,100	1,080	1,080	5,500	1,080
2000-05-23	1,100	1,100	1,100	1,100	500	1,100
2000-05-22	1,120	1,120	1,100	1,100	500	1,100
2000-05-19	1,120	1,120	1,120	1,120	1,200	1,120
2000-05-18	1,140	1,150	1,130	1,130	300	1,130
2000-05-17	1,160	1,160	1,160	1,160	800	1,160
2000-05-16	1,160	1,160	1,160	1,160	200	1,160
2000-05-15	1,170	1,180	1,130	1,150	1,600	1,150
2000-05-12	1,120	1,150	1,070	1,150	1,500	1,150
2000-05-11	1,180	1,190	1,180	1,180	1,200	1,180
2000-05-09	1,190	1,190	1,190	1,190	1,500	1,190
2000-05-08	1,180	1,180	1,180	1,180	800	1,180
2000-05-02	1,180	1,180	1,110	1,160	1,400	1,160
2000-05-01	1,180	1,180	1,150	1,170	2,100	1,170
2000-04-28	1,180	1,200	1,180	1,200	3,100	1,200
2000-04-27	1,110	1,160	1,070	1,160	22,900	1,160
2000-04-25	1,100	1,120	1,050	1,120	10,800	1,120
2000-04-24	1,090	1,090	1,090	1,090	1,100	1,090
2000-04-21	1,050	1,060	1,010	1,010	2,100	1,010
2000-04-20	1,050	1,060	1,050	1,060	600	1,060
2000-04-18	1,100	1,100	1,000	1,020	3,600	1,020
2000-04-17	1,060	1,060	960	1,000	8,900	1,000
2000-04-14	1,150	1,150	1,100	1,100	3,200	1,100
2000-04-13	1,200	1,200	1,100	1,100	4,000	1,100
2000-04-12	1,190	1,200	1,190	1,200	500	1,200
2000-04-11	1,180	1,180	1,180	1,180	400	1,180
2000-04-10	1,170	1,170	1,160	1,170	600	1,170
2000-04-06	1,160	1,160	1,160	1,160	1,200	1,160
2000-04-05	1,160	1,160	1,150	1,160	3,600	1,160
2000-04-04	1,170	1,230	1,170	1,220	2,500	1,220
2000-04-03	1,150	1,160	1,150	1,160	3,100	1,160
2000-03-31	1,150	1,150	1,150	1,150	500	1,150
2000-03-30	1,160	1,160	1,150	1,150	700	1,150
2000-03-29	1,180	1,180	1,150	1,150	1,200	1,150
2000-03-27	1,160	1,160	1,150	1,150	2,000	1,150
2000-03-24	1,160	1,160	1,160	1,160	2,000	1,160
2000-03-23	1,170	1,170	1,160	1,160	2,600	1,160
2000-03-22	1,170	1,170	1,170	1,170	100	1,170
2000-03-21	1,200	1,200	1,150	1,150	2,700	1,150
2000-03-17	1,200	1,200	1,200	1,200	2,700	1,200
2000-03-16	1,080	1,200	1,080	1,200	3,900	1,200
2000-03-15	1,140	1,140	1,060	1,060	2,300	1,060
2000-03-14	1,110	1,140	1,110	1,140	4,400	1,140
2000-03-13	1,170	1,230	1,100	1,100	9,100	1,100
2000-03-10	1,170	1,170	1,170	1,170	1,000	1,170
2000-03-09	1,170	1,170	1,170	1,170	300	1,170
2000-03-08	1,160	1,170	1,160	1,170	2,200	1,170
2000-03-07	1,190	1,190	1,160	1,160	2,200	1,160
2000-03-06	1,230	1,230	1,190	1,190	2,300	1,190
2000-03-03	1,240	1,240	1,230	1,230	2,000	1,230
2000-03-02	1,230	1,240	1,180	1,240	2,900	1,240
2000-03-01	1,250	1,250	1,170	1,170	2,900	1,170
2000-02-29	1,150	1,250	1,150	1,230	3,500	1,230
2000-02-28	1,160	1,170	1,120	1,120	3,300	1,120
2000-02-25	1,240	1,240	1,150	1,150	7,400	1,150
2000-02-24	1,150	1,240	1,150	1,210	4,400	1,210
2000-02-23	1,200	1,200	1,160	1,190	2,800	1,190
2000-02-22	1,210	1,210	1,200	1,200	2,100	1,200
2000-02-21	1,190	1,260	1,190	1,260	7,100	1,260
2000-02-18	1,250	1,250	1,200	1,200	2,300	1,200
2000-02-17	1,270	1,290	1,270	1,290	10,000	1,290
2000-02-16	1,250	1,260	1,250	1,260	300	1,260
2000-02-15	1,190	1,230	1,170	1,230	1,900	1,230
2000-02-14	1,250	1,250	1,150	1,150	7,400	1,150
2000-02-10	1,250	1,280	1,220	1,250	3,600	1,250
2000-02-09	1,240	1,250	1,210	1,250	4,700	1,250
2000-02-08	1,250	1,260	1,210	1,250	48,100	1,250
2000-02-07	1,250	1,280	1,250	1,250	6,000	1,250
2000-02-04	1,390	1,390	1,270	1,270	15,400	1,270
2000-02-03	1,250	1,400	1,250	1,400	47,900	1,400
2000-02-02	1,260	1,300	1,250	1,250	6,000	1,250
2000-02-01	1,210	1,290	1,210	1,230	4,800	1,230
2000-01-31	1,250	1,250	1,200	1,200	3,000	1,200
2000-01-28	1,280	1,280	1,280	1,280	500	1,280
2000-01-27	1,280	1,300	1,210	1,250	8,700	1,250
2000-01-26	1,200	1,280	1,200	1,270	5,800	1,270
2000-01-25	1,210	1,210	1,180	1,180	1,800	1,180
2000-01-24	1,190	1,200	1,150	1,150	3,500	1,150
2000-01-21	1,200	1,210	1,200	1,200	1,800	1,200
2000-01-20	1,160	1,190	1,160	1,190	500	1,190
2000-01-19	1,250	1,250	1,160	1,160	1,900	1,160
2000-01-18	1,300	1,300	1,250	1,250	1,200	1,250
2000-01-17	1,290	1,300	1,290	1,300	2,800	1,300
2000-01-14	1,250	1,250	1,250	1,250	200	1,250
2000-01-13	1,150	1,250	1,150	1,250	16,500	1,250
2000-01-12	1,200	1,200	1,180	1,180	900	1,180
2000-01-11	1,220	1,220	1,220	1,220	25,000	1,220
2000-01-07	1,240	1,240	1,150	1,220	1,900	1,220
2000-01-06	1,230	1,240	1,210	1,210	16,400	1,210
2000-01-05	1,240	1,240	1,240	1,240	200	1,240

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 [2000年度]

7501 (株)ティムコの時系列データ [2000年度]