7501 (株)ティムコ の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 735 | 744 | 735 | 735 | 500 | 735 |
2003-12-29 | 715 | 715 | 706 | 715 | 1,600 | 715 |
2003-12-26 | 705 | 715 | 705 | 715 | 600 | 715 |
2003-12-25 | 740 | 740 | 735 | 735 | 3,400 | 735 |
2003-12-24 | 720 | 720 | 681 | 681 | 600 | 681 |
2003-12-22 | 728 | 730 | 728 | 728 | 1,100 | 728 |
2003-12-19 | 700 | 728 | 700 | 728 | 3,800 | 728 |
2003-12-18 | 700 | 700 | 690 | 690 | 200 | 690 |
2003-12-17 | 700 | 700 | 700 | 700 | 600 | 700 |
2003-12-16 | 700 | 710 | 700 | 710 | 2,000 | 710 |
2003-12-15 | 708 | 710 | 708 | 710 | 2,800 | 710 |
2003-12-12 | 685 | 710 | 683 | 710 | 900 | 710 |
2003-12-11 | 710 | 710 | 680 | 680 | 5,300 | 680 |
2003-12-10 | 710 | 711 | 703 | 711 | 1,800 | 711 |
2003-12-09 | 705 | 730 | 705 | 730 | 400 | 730 |
2003-12-08 | 715 | 715 | 705 | 705 | 300 | 705 |
2003-12-05 | 703 | 730 | 703 | 730 | 600 | 730 |
2003-12-04 | 705 | 705 | 700 | 700 | 3,000 | 700 |
2003-12-03 | 742 | 742 | 740 | 740 | 200 | 740 |
2003-12-02 | 798 | 798 | 750 | 753 | 1,300 | 753 |
2003-12-01 | 800 | 800 | 765 | 798 | 4,200 | 798 |
2003-11-28 | 775 | 800 | 770 | 800 | 5,300 | 800 |
2003-11-27 | 804 | 804 | 770 | 800 | 700 | 800 |
2003-11-26 | 800 | 806 | 800 | 804 | 3,800 | 804 |
2003-11-25 | 809 | 810 | 804 | 804 | 5,400 | 804 |
2003-11-21 | 800 | 852 | 800 | 852 | 2,900 | 852 |
2003-11-20 | 849 | 849 | 800 | 800 | 3,300 | 800 |
2003-11-19 | 871 | 871 | 850 | 850 | 7,300 | 850 |
2003-11-18 | 870 | 872 | 861 | 871 | 2,600 | 871 |
2003-11-17 | 870 | 875 | 864 | 873 | 3,100 | 873 |
2003-11-14 | 872 | 873 | 870 | 873 | 1,800 | 873 |
2003-11-13 | 876 | 876 | 871 | 872 | 1,800 | 872 |
2003-11-12 | 859 | 890 | 850 | 876 | 5,800 | 876 |
2003-11-11 | 871 | 871 | 863 | 863 | 3,900 | 863 |
2003-11-10 | 875 | 875 | 872 | 872 | 1,100 | 872 |
2003-11-07 | 877 | 877 | 866 | 866 | 1,000 | 866 |
2003-11-06 | 864 | 867 | 863 | 867 | 1,900 | 867 |
2003-11-05 | 880 | 880 | 863 | 863 | 5,500 | 863 |
2003-11-04 | 895 | 902 | 880 | 880 | 15,200 | 880 |
2003-10-31 | 860 | 900 | 860 | 885 | 6,700 | 885 |
2003-10-30 | 830 | 900 | 830 | 850 | 11,500 | 850 |
2003-10-29 | 820 | 827 | 817 | 827 | 5,500 | 827 |
2003-10-28 | 781 | 808 | 780 | 808 | 3,500 | 808 |
2003-10-27 | 789 | 789 | 780 | 780 | 900 | 780 |
2003-10-24 | 798 | 798 | 790 | 790 | 500 | 790 |
2003-10-23 | 757 | 800 | 756 | 800 | 21,000 | 800 |
2003-10-22 | 757 | 757 | 756 | 757 | 1,700 | 757 |
2003-10-21 | 756 | 769 | 751 | 751 | 4,700 | 751 |
2003-10-20 | 761 | 769 | 750 | 756 | 5,300 | 756 |
2003-10-17 | 760 | 770 | 750 | 750 | 4,500 | 750 |
2003-10-16 | 765 | 770 | 760 | 760 | 3,600 | 760 |
2003-10-15 | 720 | 762 | 718 | 762 | 15,800 | 762 |
2003-10-14 | 707 | 730 | 707 | 720 | 5,700 | 720 |
2003-10-10 | 705 | 707 | 705 | 707 | 200 | 707 |
2003-10-09 | 730 | 730 | 700 | 700 | 3,000 | 700 |
2003-10-08 | 701 | 734 | 701 | 734 | 2,200 | 734 |
2003-10-07 | 699 | 699 | 690 | 690 | 1,000 | 690 |
2003-10-06 | 683 | 699 | 683 | 699 | 2,300 | 699 |
2003-10-03 | 675 | 680 | 675 | 680 | 3,400 | 680 |
2003-10-02 | 676 | 676 | 674 | 675 | 4,100 | 675 |
2003-10-01 | 675 | 676 | 670 | 676 | 2,700 | 676 |
2003-09-30 | 672 | 675 | 670 | 675 | 3,800 | 675 |
2003-09-29 | 665 | 675 | 665 | 675 | 2,400 | 675 |
2003-09-26 | 665 | 675 | 663 | 675 | 1,500 | 675 |
2003-09-25 | 665 | 665 | 662 | 664 | 2,400 | 664 |
2003-09-24 | 660 | 671 | 660 | 665 | 1,200 | 665 |
2003-09-22 | 650 | 660 | 650 | 660 | 4,000 | 660 |
2003-09-19 | 635 | 649 | 635 | 649 | 1,900 | 649 |
2003-09-18 | 641 | 645 | 635 | 635 | 4,600 | 635 |
2003-09-17 | 641 | 641 | 640 | 641 | 800 | 641 |
2003-09-16 | 639 | 640 | 638 | 640 | 800 | 640 |
2003-09-12 | 635 | 635 | 630 | 630 | 1,700 | 630 |
2003-09-11 | 640 | 640 | 638 | 638 | 400 | 638 |
2003-09-10 | 640 | 640 | 639 | 640 | 3,500 | 640 |
2003-09-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
2003-09-08 | 635 | 648 | 635 | 635 | 2,100 | 635 |
2003-09-05 | 635 | 635 | 635 | 635 | 100 | 635 |
2003-09-04 | 632 | 632 | 630 | 630 | 2,200 | 630 |
2003-09-03 | 632 | 633 | 632 | 632 | 1,400 | 632 |
2003-09-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2003-09-01 | 630 | 630 | 628 | 630 | 700 | 630 |
2003-08-29 | 628 | 628 | 628 | 628 | 100 | 628 |
2003-08-28 | 628 | 628 | 628 | 628 | 100 | 628 |
2003-08-27 | 620 | 630 | 620 | 630 | 800 | 630 |
2003-08-26 | 618 | 620 | 618 | 620 | 500 | 620 |
2003-08-25 | 629 | 629 | 620 | 620 | 200 | 620 |
2003-08-20 | 628 | 629 | 610 | 629 | 1,400 | 629 |
2003-08-19 | 628 | 628 | 628 | 628 | 700 | 628 |
2003-08-18 | 630 | 630 | 628 | 628 | 1,000 | 628 |
2003-08-15 | 620 | 630 | 620 | 630 | 400 | 630 |
2003-08-14 | 615 | 615 | 615 | 615 | 100 | 615 |
2003-08-13 | 625 | 625 | 620 | 620 | 1,700 | 620 |
2003-08-12 | 620 | 620 | 620 | 620 | 200 | 620 |
2003-08-11 | 615 | 615 | 610 | 615 | 400 | 615 |
2003-08-07 | 610 | 610 | 610 | 610 | 100 | 610 |
2003-08-06 | 610 | 610 | 610 | 610 | 200 | 610 |
2003-08-05 | 615 | 615 | 615 | 615 | 400 | 615 |
2003-08-04 | 615 | 615 | 615 | 615 | 1,300 | 615 |
2003-08-01 | 615 | 615 | 615 | 615 | 800 | 615 |
2003-07-31 | 615 | 615 | 615 | 615 | 1,000 | 615 |
2003-07-30 | 629 | 629 | 615 | 615 | 700 | 615 |
2003-07-25 | 619 | 619 | 619 | 619 | 100 | 619 |
2003-07-24 | 620 | 620 | 619 | 619 | 300 | 619 |
2003-07-23 | 620 | 620 | 619 | 619 | 200 | 619 |
2003-07-22 | 620 | 620 | 620 | 620 | 400 | 620 |
2003-07-18 | 620 | 620 | 600 | 620 | 2,000 | 620 |
2003-07-16 | 615 | 615 | 615 | 615 | 100 | 615 |
2003-07-15 | 611 | 611 | 611 | 611 | 100 | 611 |
2003-07-14 | 610 | 610 | 600 | 600 | 2,000 | 600 |
2003-07-11 | 628 | 628 | 622 | 622 | 900 | 622 |
2003-07-10 | 620 | 628 | 620 | 628 | 200 | 628 |
2003-07-09 | 620 | 625 | 620 | 625 | 4,000 | 625 |
2003-07-08 | 620 | 620 | 610 | 610 | 2,000 | 610 |
2003-07-07 | 610 | 615 | 610 | 615 | 700 | 615 |
2003-07-04 | 615 | 615 | 615 | 615 | 200 | 615 |
2003-07-03 | 617 | 617 | 615 | 615 | 1,900 | 615 |
2003-07-02 | 607 | 615 | 606 | 615 | 600 | 615 |
2003-07-01 | 609 | 609 | 605 | 605 | 800 | 605 |
2003-06-30 | 606 | 606 | 606 | 606 | 200 | 606 |
2003-06-27 | 605 | 607 | 605 | 606 | 1,100 | 606 |
2003-06-26 | 610 | 610 | 605 | 605 | 1,300 | 605 |
2003-06-25 | 610 | 610 | 610 | 610 | 600 | 610 |
2003-06-24 | 604 | 604 | 602 | 602 | 1,100 | 602 |
2003-06-23 | 602 | 605 | 602 | 602 | 1,700 | 602 |
2003-06-20 | 602 | 602 | 602 | 602 | 100 | 602 |
2003-06-19 | 602 | 602 | 600 | 602 | 500 | 602 |
2003-06-18 | 600 | 600 | 600 | 600 | 200 | 600 |
2003-06-17 | 602 | 602 | 600 | 602 | 800 | 602 |
2003-06-16 | 600 | 605 | 600 | 605 | 400 | 605 |
2003-06-13 | 600 | 600 | 590 | 590 | 400 | 590 |
2003-06-12 | 600 | 600 | 600 | 600 | 100 | 600 |
2003-06-10 | 600 | 600 | 591 | 600 | 300 | 600 |
2003-06-09 | 601 | 601 | 600 | 600 | 900 | 600 |
2003-06-06 | 600 | 600 | 600 | 600 | 100 | 600 |
2003-06-05 | 610 | 610 | 600 | 600 | 1,100 | 600 |
2003-06-03 | 615 | 615 | 615 | 615 | 200 | 615 |
2003-06-02 | 601 | 610 | 601 | 610 | 300 | 610 |
2003-05-29 | 609 | 615 | 609 | 615 | 300 | 615 |
2003-05-28 | 600 | 600 | 590 | 590 | 4,300 | 590 |
2003-05-27 | 600 | 602 | 600 | 602 | 200 | 602 |
2003-05-26 | 600 | 600 | 600 | 600 | 1,100 | 600 |
2003-05-23 | 600 | 600 | 600 | 600 | 100 | 600 |
2003-05-22 | 601 | 601 | 600 | 600 | 900 | 600 |
2003-05-21 | 600 | 600 | 600 | 600 | 200 | 600 |
2003-05-20 | 600 | 600 | 600 | 600 | 100 | 600 |
2003-05-19 | 600 | 600 | 600 | 600 | 5,000 | 600 |
2003-05-16 | 600 | 600 | 600 | 600 | 100 | 600 |
2003-05-15 | 590 | 600 | 590 | 600 | 300 | 600 |
2003-05-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2003-05-12 | 600 | 600 | 580 | 580 | 4,000 | 580 |
2003-05-09 | 610 | 610 | 600 | 600 | 1,600 | 600 |
2003-05-07 | 609 | 610 | 601 | 601 | 8,800 | 601 |
2003-05-06 | 600 | 614 | 600 | 610 | 2,200 | 610 |
2003-05-02 | 600 | 600 | 600 | 600 | 600 | 600 |
2003-05-01 | 585 | 585 | 585 | 585 | 100 | 585 |
2003-04-30 | 580 | 580 | 580 | 580 | 100 | 580 |
2003-04-28 | 605 | 605 | 590 | 590 | 700 | 590 |
2003-04-25 | 590 | 600 | 590 | 600 | 1,300 | 600 |
2003-04-23 | 590 | 590 | 590 | 590 | 400 | 590 |
2003-04-22 | 573 | 590 | 570 | 570 | 1,000 | 570 |
2003-04-21 | 575 | 575 | 573 | 573 | 200 | 573 |
2003-04-18 | 574 | 574 | 574 | 574 | 100 | 574 |
2003-04-17 | 565 | 575 | 565 | 575 | 300 | 575 |
2003-04-15 | 575 | 575 | 575 | 575 | 100 | 575 |
2003-04-14 | 575 | 575 | 575 | 575 | 200 | 575 |
2003-04-11 | 575 | 575 | 575 | 575 | 100 | 575 |
2003-04-09 | 570 | 570 | 570 | 570 | 300 | 570 |
2003-04-08 | 575 | 575 | 565 | 565 | 300 | 565 |
2003-04-02 | 585 | 585 | 580 | 580 | 300 | 580 |
2003-04-01 | 585 | 585 | 561 | 561 | 200 | 561 |
2003-03-31 | 580 | 580 | 570 | 570 | 300 | 570 |
2003-03-28 | 580 | 590 | 580 | 590 | 700 | 590 |
2003-03-27 | 567 | 590 | 567 | 590 | 800 | 590 |
2003-03-26 | 560 | 560 | 560 | 560 | 200 | 560 |
2003-03-25 | 560 | 560 | 559 | 559 | 400 | 559 |
2003-03-24 | 555 | 555 | 555 | 555 | 100 | 555 |
2003-03-20 | 550 | 560 | 550 | 550 | 900 | 550 |
2003-03-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2003-03-18 | 551 | 551 | 550 | 550 | 800 | 550 |
2003-03-17 | 551 | 551 | 550 | 550 | 1,500 | 550 |
2003-03-14 | 551 | 551 | 551 | 551 | 900 | 551 |
2003-03-13 | 560 | 560 | 560 | 560 | 100 | 560 |
2003-03-12 | 550 | 550 | 550 | 550 | 2,600 | 550 |
2003-03-11 | 550 | 550 | 550 | 550 | 900 | 550 |
2003-03-10 | 550 | 550 | 550 | 550 | 3,900 | 550 |
2003-03-07 | 550 | 550 | 550 | 550 | 700 | 550 |
2003-03-05 | 550 | 550 | 550 | 550 | 800 | 550 |
2003-03-04 | 550 | 550 | 550 | 550 | 1,100 | 550 |
2003-03-03 | 550 | 550 | 550 | 550 | 1,100 | 550 |
2003-02-28 | 539 | 539 | 530 | 530 | 300 | 530 |
2003-02-27 | 540 | 540 | 540 | 540 | 800 | 540 |
2003-02-26 | 550 | 550 | 550 | 550 | 300 | 550 |
2003-02-25 | 559 | 559 | 550 | 550 | 900 | 550 |
2003-02-24 | 550 | 559 | 550 | 559 | 1,400 | 559 |
2003-02-21 | 550 | 550 | 550 | 550 | 100 | 550 |
2003-02-20 | 545 | 545 | 545 | 545 | 200 | 545 |
2003-02-19 | 545 | 545 | 545 | 545 | 1,200 | 545 |
2003-02-18 | 539 | 539 | 539 | 539 | 200 | 539 |
2003-02-17 | 530 | 536 | 530 | 536 | 500 | 536 |
2003-02-14 | 530 | 540 | 525 | 525 | 900 | 525 |
2003-02-13 | 521 | 530 | 521 | 530 | 600 | 530 |
2003-02-12 | 520 | 520 | 520 | 520 | 100 | 520 |
2003-02-10 | 500 | 501 | 500 | 500 | 2,100 | 500 |
2003-02-07 | 521 | 521 | 520 | 520 | 300 | 520 |
2003-02-06 | 530 | 530 | 520 | 520 | 300 | 520 |
2003-02-04 | 530 | 530 | 530 | 530 | 100 | 530 |
2003-02-03 | 525 | 525 | 520 | 520 | 300 | 520 |
2003-01-31 | 526 | 540 | 526 | 540 | 200 | 540 |
2003-01-30 | 530 | 530 | 527 | 527 | 1,100 | 527 |
2003-01-29 | 530 | 530 | 530 | 530 | 100 | 530 |
2003-01-28 | 527 | 527 | 527 | 527 | 200 | 527 |
2003-01-27 | 519 | 530 | 519 | 530 | 400 | 530 |
2003-01-24 | 530 | 530 | 530 | 530 | 100 | 530 |
2003-01-22 | 520 | 520 | 520 | 520 | 600 | 520 |
2003-01-20 | 520 | 520 | 520 | 520 | 200 | 520 |
2003-01-17 | 520 | 520 | 520 | 520 | 200 | 520 |
2003-01-15 | 520 | 520 | 520 | 520 | 100 | 520 |
2003-01-10 | 530 | 530 | 500 | 530 | 2,400 | 530 |
2003-01-07 | 530 | 530 | 530 | 530 | 100 | 530 |
分割・併合履歴 : なし