7501 (株)ティムコ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2001-12-27 | 520 | 530 | 520 | 520 | 1,300 | 520 |
| 2001-12-26 | 525 | 525 | 525 | 525 | 600 | 525 |
| 2001-12-25 | 549 | 549 | 520 | 520 | 1,000 | 520 |
| 2001-12-21 | 551 | 551 | 550 | 550 | 700 | 550 |
| 2001-12-20 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2001-12-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-18 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2001-12-17 | 553 | 560 | 540 | 550 | 5,000 | 550 |
| 2001-12-14 | 556 | 556 | 555 | 555 | 2,400 | 555 |
| 2001-12-13 | 570 | 580 | 555 | 555 | 1,200 | 555 |
| 2001-12-12 | 590 | 590 | 570 | 570 | 600 | 570 |
| 2001-12-11 | 590 | 590 | 580 | 590 | 1,200 | 590 |
| 2001-12-10 | 597 | 597 | 590 | 590 | 1,200 | 590 |
| 2001-12-07 | 590 | 600 | 590 | 599 | 500 | 599 |
| 2001-12-06 | 580 | 590 | 561 | 590 | 3,600 | 590 |
| 2001-12-05 | 629 | 630 | 555 | 580 | 3,000 | 580 |
| 2001-12-04 | 636 | 637 | 610 | 630 | 6,400 | 630 |
| 2001-11-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-29 | 650 | 650 | 650 | 650 | 1,400 | 650 |
| 2001-11-28 | 660 | 670 | 648 | 648 | 1,400 | 648 |
| 2001-11-27 | 678 | 678 | 651 | 651 | 2,900 | 651 |
| 2001-11-26 | 676 | 689 | 675 | 680 | 7,700 | 680 |
| 2001-11-22 | 681 | 688 | 675 | 675 | 6,000 | 675 |
| 2001-11-21 | 684 | 685 | 680 | 680 | 4,200 | 680 |
| 2001-11-20 | 685 | 685 | 680 | 685 | 3,000 | 685 |
| 2001-11-19 | 700 | 700 | 680 | 680 | 5,300 | 680 |
| 2001-11-16 | 706 | 706 | 685 | 685 | 4,500 | 685 |
| 2001-11-15 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-11-14 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2001-11-13 | 691 | 691 | 685 | 685 | 1,000 | 685 |
| 2001-11-12 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2001-11-09 | 700 | 700 | 695 | 700 | 1,700 | 700 |
| 2001-11-08 | 705 | 705 | 700 | 700 | 1,900 | 700 |
| 2001-11-07 | 730 | 730 | 703 | 703 | 200 | 703 |
| 2001-11-06 | 740 | 740 | 691 | 700 | 2,900 | 700 |
| 2001-11-05 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2001-11-02 | 740 | 740 | 733 | 740 | 2,300 | 740 |
| 2001-10-31 | 760 | 760 | 750 | 750 | 2,200 | 750 |
| 2001-10-30 | 762 | 762 | 750 | 750 | 500 | 750 |
| 2001-10-29 | 780 | 780 | 770 | 770 | 200 | 770 |
| 2001-10-26 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2001-10-25 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2001-10-24 | 770 | 788 | 745 | 788 | 1,300 | 788 |
| 2001-10-23 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2001-10-22 | 745 | 777 | 745 | 777 | 3,200 | 777 |
| 2001-10-19 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2001-10-18 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2001-10-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-12 | 780 | 780 | 715 | 715 | 300 | 715 |
| 2001-10-11 | 774 | 795 | 774 | 784 | 2,500 | 784 |
| 2001-10-09 | 759 | 795 | 759 | 795 | 1,400 | 795 |
| 2001-10-05 | 700 | 765 | 700 | 765 | 2,400 | 765 |
| 2001-10-04 | 650 | 740 | 650 | 740 | 2,600 | 740 |
| 2001-10-03 | 640 | 650 | 640 | 650 | 4,600 | 650 |
| 2001-10-02 | 631 | 631 | 630 | 630 | 500 | 630 |
| 2001-10-01 | 631 | 631 | 630 | 630 | 1,600 | 630 |
| 2001-09-28 | 640 | 640 | 620 | 630 | 5,700 | 630 |
| 2001-09-27 | 660 | 660 | 620 | 620 | 2,300 | 620 |
| 2001-09-26 | 660 | 660 | 660 | 660 | 1,700 | 660 |
| 2001-09-25 | 670 | 670 | 658 | 658 | 600 | 658 |
| 2001-09-21 | 670 | 670 | 670 | 670 | 1,100 | 670 |
| 2001-09-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-09-18 | 690 | 691 | 690 | 690 | 500 | 690 |
| 2001-09-17 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2001-09-12 | 670 | 740 | 670 | 740 | 2,100 | 740 |
| 2001-09-11 | 720 | 748 | 720 | 748 | 2,000 | 748 |
| 2001-09-10 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2001-09-07 | 712 | 750 | 712 | 750 | 1,200 | 750 |
| 2001-09-04 | 750 | 750 | 721 | 721 | 800 | 721 |
| 2001-08-31 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-08-28 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2001-08-24 | 700 | 740 | 700 | 740 | 900 | 740 |
| 2001-08-23 | 700 | 744 | 700 | 744 | 700 | 744 |
| 2001-08-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-21 | 713 | 713 | 701 | 704 | 600 | 704 |
| 2001-08-17 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2001-08-14 | 727 | 727 | 727 | 727 | 20,000 | 727 |
| 2001-08-10 | 720 | 749 | 700 | 749 | 1,300 | 749 |
| 2001-08-09 | 720 | 720 | 715 | 715 | 1,300 | 715 |
| 2001-08-07 | 750 | 750 | 741 | 741 | 600 | 741 |
| 2001-08-06 | 741 | 750 | 741 | 750 | 200 | 750 |
| 2001-08-02 | 760 | 800 | 750 | 780 | 900 | 780 |
| 2001-08-01 | 761 | 761 | 761 | 761 | 900 | 761 |
| 2001-07-31 | 701 | 761 | 701 | 761 | 1,500 | 761 |
| 2001-07-30 | 751 | 751 | 751 | 751 | 200 | 751 |
| 2001-07-27 | 750 | 761 | 750 | 761 | 500 | 761 |
| 2001-07-26 | 760 | 760 | 750 | 750 | 1,700 | 750 |
| 2001-07-25 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2001-07-23 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2001-07-19 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-07-18 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2001-07-17 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2001-07-16 | 769 | 770 | 769 | 770 | 1,400 | 770 |
| 2001-07-11 | 860 | 860 | 860 | 860 | 400 | 860 |
| 2001-07-09 | 851 | 889 | 850 | 888 | 4,700 | 888 |
| 2001-07-06 | 890 | 890 | 860 | 860 | 4,400 | 860 |
| 2001-07-05 | 842 | 890 | 842 | 890 | 5,600 | 890 |
| 2001-07-04 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2001-07-03 | 885 | 885 | 880 | 880 | 400 | 880 |
| 2001-07-02 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2001-06-29 | 845 | 885 | 845 | 885 | 300 | 885 |
| 2001-06-26 | 870 | 895 | 870 | 895 | 3,000 | 895 |
| 2001-06-25 | 840 | 880 | 840 | 880 | 3,200 | 880 |
| 2001-06-22 | 854 | 890 | 840 | 840 | 5,700 | 840 |
| 2001-06-21 | 860 | 860 | 854 | 854 | 500 | 854 |
| 2001-06-20 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2001-06-15 | 840 | 898 | 840 | 898 | 2,400 | 898 |
| 2001-06-14 | 859 | 895 | 830 | 895 | 2,600 | 895 |
| 2001-06-13 | 830 | 870 | 830 | 870 | 1,400 | 870 |
| 2001-06-11 | 841 | 841 | 841 | 841 | 5,600 | 841 |
| 2001-06-06 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2001-06-05 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2001-06-01 | 895 | 899 | 890 | 899 | 2,300 | 899 |
| 2001-05-31 | 880 | 899 | 860 | 899 | 4,800 | 899 |
| 2001-05-29 | 860 | 885 | 860 | 885 | 4,700 | 885 |
| 2001-05-28 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2001-05-25 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2001-05-23 | 860 | 860 | 860 | 860 | 5,200 | 860 |
| 2001-05-22 | 898 | 898 | 831 | 831 | 1,500 | 831 |
| 2001-05-21 | 888 | 900 | 888 | 900 | 2,800 | 900 |
| 2001-05-18 | 887 | 889 | 857 | 889 | 700 | 889 |
| 2001-05-17 | 850 | 879 | 820 | 867 | 1,200 | 867 |
| 2001-05-16 | 800 | 870 | 800 | 810 | 2,800 | 810 |
| 2001-05-15 | 840 | 879 | 840 | 879 | 4,800 | 879 |
| 2001-05-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-05-11 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2001-05-10 | 851 | 851 | 850 | 850 | 1,400 | 850 |
| 2001-05-09 | 851 | 851 | 851 | 851 | 500 | 851 |
| 2001-05-08 | 880 | 880 | 850 | 850 | 2,100 | 850 |
| 2001-05-07 | 870 | 870 | 870 | 870 | 600 | 870 |
| 2001-05-02 | 851 | 890 | 851 | 890 | 1,000 | 890 |
| 2001-05-01 | 850 | 890 | 850 | 870 | 7,400 | 870 |
| 2001-04-27 | 830 | 855 | 829 | 855 | 4,600 | 855 |
| 2001-04-25 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2001-04-24 | 820 | 850 | 820 | 850 | 4,000 | 850 |
| 2001-04-20 | 792 | 830 | 792 | 830 | 1,100 | 830 |
| 2001-04-18 | 848 | 848 | 830 | 847 | 2,900 | 847 |
| 2001-04-17 | 799 | 850 | 799 | 850 | 3,300 | 850 |
| 2001-04-16 | 760 | 800 | 760 | 800 | 6,700 | 800 |
| 2001-04-13 | 750 | 775 | 715 | 770 | 2,700 | 770 |
| 2001-04-12 | 700 | 725 | 700 | 725 | 1,400 | 725 |
| 2001-04-11 | 730 | 750 | 730 | 750 | 400 | 750 |
| 2001-04-06 | 750 | 760 | 730 | 730 | 300 | 730 |
| 2001-04-05 | 758 | 770 | 758 | 770 | 2,000 | 770 |
| 2001-04-04 | 725 | 760 | 725 | 760 | 1,900 | 760 |
| 2001-04-03 | 749 | 749 | 725 | 725 | 200 | 725 |
| 2001-04-02 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2001-03-30 | 750 | 750 | 720 | 725 | 1,500 | 725 |
| 2001-03-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-03-26 | 745 | 750 | 745 | 750 | 400 | 750 |
| 2001-03-23 | 763 | 763 | 741 | 741 | 1,200 | 741 |
| 2001-03-21 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2001-03-16 | 749 | 775 | 730 | 775 | 1,200 | 775 |
| 2001-03-15 | 749 | 755 | 748 | 755 | 3,700 | 755 |
| 2001-03-14 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2001-03-13 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2001-03-12 | 750 | 760 | 750 | 760 | 11,800 | 760 |
| 2001-03-09 | 747 | 760 | 747 | 760 | 5,100 | 760 |
| 2001-03-08 | 739 | 750 | 735 | 750 | 1,900 | 750 |
| 2001-03-07 | 700 | 748 | 700 | 748 | 4,400 | 748 |
| 2001-03-06 | 669 | 700 | 669 | 700 | 4,500 | 700 |
| 2001-03-05 | 669 | 669 | 668 | 669 | 900 | 669 |
| 2001-03-02 | 679 | 679 | 670 | 670 | 1,100 | 670 |
| 2001-03-01 | 680 | 680 | 679 | 679 | 1,400 | 679 |
| 2001-02-28 | 679 | 679 | 666 | 679 | 900 | 679 |
| 2001-02-27 | 678 | 680 | 678 | 678 | 5,800 | 678 |
| 2001-02-26 | 689 | 689 | 680 | 680 | 300 | 680 |
| 2001-02-23 | 660 | 690 | 660 | 690 | 1,000 | 690 |
| 2001-02-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-02-21 | 700 | 705 | 700 | 705 | 800 | 705 |
| 2001-02-20 | 675 | 680 | 675 | 680 | 400 | 680 |
| 2001-02-19 | 670 | 670 | 660 | 665 | 1,100 | 665 |
| 2001-02-16 | 680 | 680 | 678 | 678 | 1,600 | 678 |
| 2001-02-15 | 681 | 681 | 680 | 680 | 900 | 680 |
| 2001-02-14 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2001-02-08 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2001-02-07 | 670 | 700 | 670 | 700 | 2,400 | 700 |
| 2001-02-06 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2001-02-05 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-02-02 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2001-02-01 | 680 | 700 | 670 | 670 | 3,700 | 670 |
| 2001-01-31 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2001-01-29 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2001-01-25 | 689 | 690 | 689 | 689 | 1,200 | 689 |
| 2001-01-24 | 680 | 690 | 679 | 690 | 600 | 690 |
| 2001-01-23 | 679 | 680 | 679 | 680 | 1,400 | 680 |
| 2001-01-22 | 680 | 680 | 654 | 680 | 3,100 | 680 |
| 2001-01-18 | 710 | 720 | 710 | 720 | 400 | 720 |
| 2001-01-17 | 700 | 700 | 680 | 680 | 1,100 | 680 |
| 2001-01-12 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2001-01-11 | 700 | 700 | 680 | 680 | 1,100 | 680 |
| 2001-01-05 | 702 | 702 | 702 | 702 | 100 | 702 |
分割・併合履歴 ： なし
