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
2003-12-30735744735735500735
2003-12-297157157067151,600715
2003-12-26705715705715600715
2003-12-257407407357353,400735
2003-12-24720720681681600681
2003-12-227287307287281,100728
2003-12-197007287007283,800728
2003-12-18700700690690200690
2003-12-17700700700700600700
2003-12-167007107007102,000710
2003-12-157087107087102,800710
2003-12-12685710683710900710
2003-12-117107106806805,300680
2003-12-107107117037111,800711
2003-12-09705730705730400730
2003-12-08715715705705300705
2003-12-05703730703730600730
2003-12-047057057007003,000700
2003-12-03742742740740200740
2003-12-027987987507531,300753
2003-12-018008007657984,200798
2003-11-287758007708005,300800
2003-11-27804804770800700800
2003-11-268008068008043,800804
2003-11-258098108048045,400804
2003-11-218008528008522,900852
2003-11-208498498008003,300800
2003-11-198718718508507,300850
2003-11-188708728618712,600871
2003-11-178708758648733,100873
2003-11-148728738708731,800873
2003-11-138768768718721,800872
2003-11-128598908508765,800876
2003-11-118718718638633,900863
2003-11-108758758728721,100872
2003-11-078778778668661,000866
2003-11-068648678638671,900867
2003-11-058808808638635,500863
2003-11-0489590288088015,200880
2003-10-318609008608856,700885
2003-10-3083090083085011,500850
2003-10-298208278178275,500827
2003-10-287818087808083,500808
2003-10-27789789780780900780
2003-10-24798798790790500790
2003-10-2375780075680021,000800
2003-10-227577577567571,700757
2003-10-217567697517514,700751
2003-10-207617697507565,300756
2003-10-177607707507504,500750
2003-10-167657707607603,600760
2003-10-1572076271876215,800762
2003-10-147077307077205,700720
2003-10-10705707705707200707
2003-10-097307307007003,000700
2003-10-087017347017342,200734
2003-10-076996996906901,000690
2003-10-066836996836992,300699
2003-10-036756806756803,400680
2003-10-026766766746754,100675
2003-10-016756766706762,700676
2003-09-306726756706753,800675
2003-09-296656756656752,400675
2003-09-266656756636751,500675
2003-09-256656656626642,400664
2003-09-246606716606651,200665
2003-09-226506606506604,000660
2003-09-196356496356491,900649
2003-09-186416456356354,600635
2003-09-17641641640641800641
2003-09-16639640638640800640
2003-09-126356356306301,700630
2003-09-11640640638638400638
2003-09-106406406396403,500640
2003-09-096406406406401,000640
2003-09-086356486356352,100635
2003-09-05635635635635100635
2003-09-046326326306302,200630
2003-09-036326336326321,400632
2003-09-026306306306301,000630
2003-09-01630630628630700630
2003-08-29628628628628100628
2003-08-28628628628628100628
2003-08-27620630620630800630
2003-08-26618620618620500620
2003-08-25629629620620200620
2003-08-206286296106291,400629
2003-08-19628628628628700628
2003-08-186306306286281,000628
2003-08-15620630620630400630
2003-08-14615615615615100615
2003-08-136256256206201,700620
2003-08-12620620620620200620
2003-08-11615615610615400615
2003-08-07610610610610100610
2003-08-06610610610610200610
2003-08-05615615615615400615
2003-08-046156156156151,300615
2003-08-01615615615615800615
2003-07-316156156156151,000615
2003-07-30629629615615700615
2003-07-25619619619619100619
2003-07-24620620619619300619
2003-07-23620620619619200619
2003-07-22620620620620400620
2003-07-186206206006202,000620
2003-07-16615615615615100615
2003-07-15611611611611100611
2003-07-146106106006002,000600
2003-07-11628628622622900622
2003-07-10620628620628200628
2003-07-096206256206254,000625
2003-07-086206206106102,000610
2003-07-07610615610615700615
2003-07-04615615615615200615
2003-07-036176176156151,900615
2003-07-02607615606615600615
2003-07-01609609605605800605
2003-06-30606606606606200606
2003-06-276056076056061,100606
2003-06-266106106056051,300605
2003-06-25610610610610600610
2003-06-246046046026021,100602
2003-06-236026056026021,700602
2003-06-20602602602602100602
2003-06-19602602600602500602
2003-06-18600600600600200600
2003-06-17602602600602800602
2003-06-16600605600605400605
2003-06-13600600590590400590
2003-06-12600600600600100600
2003-06-10600600591600300600
2003-06-09601601600600900600
2003-06-06600600600600100600
2003-06-056106106006001,100600
2003-06-03615615615615200615
2003-06-02601610601610300610
2003-05-29609615609615300615
2003-05-286006005905904,300590
2003-05-27600602600602200602
2003-05-266006006006001,100600
2003-05-23600600600600100600
2003-05-22601601600600900600
2003-05-21600600600600200600
2003-05-20600600600600100600
2003-05-196006006006005,000600
2003-05-16600600600600100600
2003-05-15590600590600300600
2003-05-135905905905901,000590
2003-05-126006005805804,000580
2003-05-096106106006001,600600
2003-05-076096106016018,800601
2003-05-066006146006102,200610
2003-05-02600600600600600600
2003-05-01585585585585100585
2003-04-30580580580580100580
2003-04-28605605590590700590
2003-04-255906005906001,300600
2003-04-23590590590590400590
2003-04-225735905705701,000570
2003-04-21575575573573200573
2003-04-18574574574574100574
2003-04-17565575565575300575
2003-04-15575575575575100575
2003-04-14575575575575200575
2003-04-11575575575575100575
2003-04-09570570570570300570
2003-04-08575575565565300565
2003-04-02585585580580300580
2003-04-01585585561561200561
2003-03-31580580570570300570
2003-03-28580590580590700590
2003-03-27567590567590800590
2003-03-26560560560560200560
2003-03-25560560559559400559
2003-03-24555555555555100555
2003-03-20550560550550900550
2003-03-195505505505501,000550
2003-03-18551551550550800550
2003-03-175515515505501,500550
2003-03-14551551551551900551
2003-03-13560560560560100560
2003-03-125505505505502,600550
2003-03-11550550550550900550
2003-03-105505505505503,900550
2003-03-07550550550550700550
2003-03-05550550550550800550
2003-03-045505505505501,100550
2003-03-035505505505501,100550
2003-02-28539539530530300530
2003-02-27540540540540800540
2003-02-26550550550550300550
2003-02-25559559550550900550
2003-02-245505595505591,400559
2003-02-21550550550550100550
2003-02-20545545545545200545
2003-02-195455455455451,200545
2003-02-18539539539539200539
2003-02-17530536530536500536
2003-02-14530540525525900525
2003-02-13521530521530600530
2003-02-12520520520520100520
2003-02-105005015005002,100500
2003-02-07521521520520300520
2003-02-06530530520520300520
2003-02-04530530530530100530
2003-02-03525525520520300520
2003-01-31526540526540200540
2003-01-305305305275271,100527
2003-01-29530530530530100530
2003-01-28527527527527200527
2003-01-27519530519530400530
2003-01-24530530530530100530
2003-01-22520520520520600520
2003-01-20520520520520200520
2003-01-17520520520520200520
2003-01-15520520520520100520
2003-01-105305305005302,400530
2003-01-07530530530530100530

分割・併合履歴 : なし