7501 (株)ティムコ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 901 | 901 | 895 | 895 | 200 | 895 |
| 2004-12-29 | 902 | 902 | 901 | 901 | 400 | 901 |
| 2004-12-28 | 901 | 905 | 900 | 901 | 1,600 | 901 |
| 2004-12-27 | 900 | 902 | 900 | 900 | 3,200 | 900 |
| 2004-12-24 | 902 | 903 | 900 | 903 | 4,200 | 903 |
| 2004-12-22 | 905 | 905 | 900 | 902 | 2,000 | 902 |
| 2004-12-21 | 901 | 902 | 901 | 901 | 500 | 901 |
| 2004-12-20 | 900 | 905 | 900 | 900 | 2,600 | 900 |
| 2004-12-17 | 915 | 916 | 901 | 901 | 3,700 | 901 |
| 2004-12-16 | 915 | 916 | 915 | 915 | 1,400 | 915 |
| 2004-12-15 | 925 | 925 | 918 | 918 | 1,500 | 918 |
| 2004-12-14 | 918 | 920 | 918 | 920 | 1,200 | 920 |
| 2004-12-13 | 916 | 928 | 916 | 916 | 2,100 | 916 |
| 2004-12-10 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2004-12-09 | 918 | 918 | 918 | 918 | 200 | 918 |
| 2004-12-08 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2004-12-07 | 916 | 921 | 916 | 921 | 1,000 | 921 |
| 2004-12-06 | 921 | 921 | 915 | 916 | 500 | 916 |
| 2004-12-03 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2004-12-02 | 920 | 930 | 900 | 915 | 2,400 | 915 |
| 2004-12-01 | 910 | 920 | 900 | 920 | 1,900 | 920 |
| 2004-11-30 | 950 | 950 | 940 | 940 | 300 | 940 |
| 2004-11-29 | 970 | 970 | 940 | 949 | 3,200 | 949 |
| 2004-11-26 | 991 | 991 | 970 | 970 | 1,300 | 970 |
| 2004-11-25 | 1,010 | 1,010 | 990 | 1,000 | 2,900 | 1,000 |
| 2004-11-24 | 1,040 | 1,060 | 1,040 | 1,060 | 6,200 | 1,060 |
| 2004-11-22 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2004-11-19 | 1,070 | 1,070 | 1,050 | 1,050 | 5,900 | 1,050 |
| 2004-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2004-11-17 | 1,080 | 1,080 | 1,070 | 1,070 | 900 | 1,070 |
| 2004-11-16 | 1,070 | 1,080 | 1,070 | 1,080 | 1,000 | 1,080 |
| 2004-11-15 | 1,070 | 1,080 | 1,060 | 1,060 | 800 | 1,060 |
| 2004-11-12 | 1,040 | 1,070 | 1,040 | 1,070 | 2,700 | 1,070 |
| 2004-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2004-11-10 | 1,060 | 1,070 | 1,040 | 1,070 | 1,300 | 1,070 |
| 2004-11-09 | 1,050 | 1,060 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2004-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2004-11-05 | 1,060 | 1,060 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2004-11-04 | 1,080 | 1,080 | 1,050 | 1,060 | 1,700 | 1,060 |
| 2004-11-02 | 1,080 | 1,080 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2004-11-01 | 1,060 | 1,080 | 1,050 | 1,060 | 800 | 1,060 |
| 2004-10-29 | 1,060 | 1,080 | 1,060 | 1,070 | 1,600 | 1,070 |
| 2004-10-28 | 1,060 | 1,070 | 1,050 | 1,070 | 500 | 1,070 |
| 2004-10-27 | 1,070 | 1,070 | 1,050 | 1,060 | 500 | 1,060 |
| 2004-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2004-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2004-10-22 | 1,060 | 1,070 | 1,050 | 1,070 | 600 | 1,070 |
| 2004-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2004-10-20 | 1,050 | 1,050 | 1,040 | 1,050 | 700 | 1,050 |
| 2004-10-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2004-10-15 | 1,070 | 1,070 | 1,050 | 1,070 | 1,500 | 1,070 |
| 2004-10-14 | 1,070 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2004-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2004-10-12 | 1,070 | 1,080 | 1,070 | 1,080 | 700 | 1,080 |
| 2004-10-08 | 1,070 | 1,080 | 1,070 | 1,080 | 500 | 1,080 |
| 2004-10-07 | 1,090 | 1,090 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2004-10-06 | 1,070 | 1,090 | 1,070 | 1,090 | 900 | 1,090 |
| 2004-10-05 | 1,060 | 1,080 | 1,060 | 1,070 | 300 | 1,070 |
| 2004-10-04 | 1,060 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2004-10-01 | 1,050 | 1,060 | 1,040 | 1,060 | 800 | 1,060 |
| 2004-09-30 | 1,060 | 1,060 | 1,040 | 1,050 | 900 | 1,050 |
| 2004-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2004-09-28 | 1,060 | 1,060 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-09-27 | 1,060 | 1,060 | 1,000 | 1,020 | 5,800 | 1,020 |
| 2004-09-24 | 1,060 | 1,060 | 1,040 | 1,040 | 1,400 | 1,040 |
| 2004-09-22 | 1,070 | 1,070 | 1,020 | 1,060 | 7,200 | 1,060 |
| 2004-09-21 | 1,060 | 1,060 | 1,050 | 1,060 | 1,100 | 1,060 |
| 2004-09-17 | 1,040 | 1,040 | 1,030 | 1,030 | 500 | 1,030 |
| 2004-09-16 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2004-09-15 | 1,030 | 1,030 | 1,010 | 1,020 | 1,200 | 1,020 |
| 2004-09-14 | 1,040 | 1,040 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2004-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2004-09-10 | 1,020 | 1,040 | 1,020 | 1,040 | 600 | 1,040 |
| 2004-09-09 | 1,020 | 1,030 | 1,020 | 1,030 | 200 | 1,030 |
| 2004-09-08 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 1,020 |
| 2004-09-06 | 1,030 | 1,030 | 1,000 | 1,000 | 700 | 1,000 |
| 2004-09-03 | 1,010 | 1,030 | 1,010 | 1,030 | 400 | 1,030 |
| 2004-09-02 | 1,000 | 1,010 | 995 | 1,010 | 600 | 1,010 |
| 2004-09-01 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2004-08-31 | 988 | 999 | 988 | 988 | 400 | 988 |
| 2004-08-30 | 985 | 1,020 | 981 | 990 | 4,000 | 990 |
| 2004-08-27 | 1,000 | 1,000 | 971 | 980 | 1,300 | 980 |
| 2004-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-08-25 | 960 | 1,000 | 960 | 1,000 | 1,100 | 1,000 |
| 2004-08-23 | 1,000 | 1,040 | 1,000 | 1,040 | 200 | 1,040 |
| 2004-08-18 | 1,030 | 1,030 | 1,020 | 1,020 | 500 | 1,020 |
| 2004-08-17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2004-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2004-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2004-08-11 | 980 | 1,020 | 980 | 1,020 | 3,300 | 1,020 |
| 2004-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2004-08-09 | 1,000 | 1,020 | 981 | 1,020 | 2,000 | 1,020 |
| 2004-08-06 | 1,000 | 1,010 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2004-08-05 | 1,010 | 1,020 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2004-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 1,020 |
| 2004-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2004-07-30 | 1,030 | 1,030 | 1,020 | 1,020 | 400 | 1,020 |
| 2004-07-29 | 1,000 | 1,030 | 1,000 | 1,030 | 3,400 | 1,030 |
| 2004-07-28 | 1,050 | 1,060 | 1,000 | 1,060 | 1,700 | 1,060 |
| 2004-07-27 | 1,040 | 1,060 | 1,040 | 1,060 | 2,700 | 1,060 |
| 2004-07-26 | 1,100 | 1,100 | 1,010 | 1,050 | 3,600 | 1,050 |
| 2004-07-23 | 1,020 | 1,200 | 1,020 | 1,100 | 7,600 | 1,100 |
| 2004-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2004-07-21 | 1,020 | 1,040 | 1,020 | 1,020 | 700 | 1,020 |
| 2004-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2004-07-16 | 1,020 | 1,040 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2004-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2004-07-14 | 1,140 | 1,140 | 980 | 1,020 | 14,000 | 1,020 |
| 2004-07-13 | 1,000 | 1,020 | 1,000 | 1,020 | 4,200 | 1,020 |
| 2004-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2004-07-09 | 1,000 | 1,020 | 1,000 | 1,020 | 700 | 1,020 |
| 2004-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2004-07-07 | 1,000 | 1,020 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2004-07-06 | 1,000 | 1,020 | 1,000 | 1,020 | 500 | 1,020 |
| 2004-07-05 | 1,010 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2004-07-02 | 1,010 | 1,010 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-07-01 | 1,010 | 1,010 | 1,000 | 1,000 | 11,300 | 1,000 |
| 2004-06-30 | 1,020 | 1,020 | 1,010 | 1,020 | 400 | 1,020 |
| 2004-06-29 | 1,010 | 1,020 | 1,010 | 1,020 | 1,300 | 1,020 |
| 2004-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2004-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2004-06-24 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2004-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-06-22 | 1,020 | 1,020 | 1,000 | 1,020 | 1,100 | 1,020 |
| 2004-06-18 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2004-06-17 | 1,030 | 1,040 | 1,030 | 1,030 | 8,700 | 1,030 |
| 2004-06-16 | 1,050 | 1,050 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2004-06-15 | 1,050 | 1,060 | 1,050 | 1,050 | 700 | 1,050 |
| 2004-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2004-06-11 | 1,060 | 1,060 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2004-06-10 | 1,010 | 1,050 | 1,010 | 1,050 | 2,200 | 1,050 |
| 2004-06-09 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2004-06-08 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2004-06-04 | 1,000 | 1,030 | 1,000 | 1,030 | 1,400 | 1,030 |
| 2004-06-03 | 1,050 | 1,050 | 1,030 | 1,030 | 200 | 1,030 |
| 2004-06-02 | 1,020 | 1,100 | 1,020 | 1,080 | 8,800 | 1,080 |
| 2004-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2004-05-31 | 1,020 | 1,080 | 1,000 | 1,080 | 2,800 | 1,080 |
| 2004-05-28 | 1,000 | 1,020 | 1,000 | 1,020 | 4,700 | 1,020 |
| 2004-05-27 | 1,000 | 1,000 | 980 | 980 | 4,200 | 980 |
| 2004-05-26 | 1,000 | 1,010 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2004-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2004-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 900 | 1,020 |
| 2004-05-21 | 1,010 | 1,010 | 960 | 1,000 | 2,000 | 1,000 |
| 2004-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2004-05-19 | 1,000 | 1,040 | 1,000 | 1,040 | 6,800 | 1,040 |
| 2004-05-18 | 980 | 982 | 980 | 982 | 700 | 982 |
| 2004-05-17 | 1,000 | 1,000 | 980 | 980 | 3,900 | 980 |
| 2004-05-14 | 970 | 1,010 | 970 | 1,010 | 2,200 | 1,010 |
| 2004-05-13 | 1,020 | 1,020 | 1,010 | 1,010 | 4,300 | 1,010 |
| 2004-05-12 | 1,000 | 1,030 | 1,000 | 1,030 | 1,000 | 1,030 |
| 2004-05-11 | 1,000 | 1,010 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2004-05-10 | 1,020 | 1,020 | 1,000 | 1,010 | 2,300 | 1,010 |
| 2004-05-07 | 1,080 | 1,080 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2004-05-06 | 1,070 | 1,100 | 1,070 | 1,100 | 5,200 | 1,100 |
| 2004-04-30 | 1,060 | 1,060 | 1,010 | 1,010 | 500 | 1,010 |
| 2004-04-28 | 982 | 1,080 | 980 | 1,080 | 3,900 | 1,080 |
| 2004-04-27 | 1,010 | 1,050 | 1,000 | 1,000 | 4,400 | 1,000 |
| 2004-04-26 | 982 | 1,010 | 982 | 1,010 | 2,400 | 1,010 |
| 2004-04-23 | 983 | 983 | 982 | 982 | 600 | 982 |
| 2004-04-22 | 1,050 | 1,050 | 961 | 975 | 3,400 | 975 |
| 2004-04-21 | 950 | 1,050 | 946 | 1,050 | 4,500 | 1,050 |
| 2004-04-20 | 949 | 950 | 947 | 947 | 700 | 947 |
| 2004-04-19 | 950 | 950 | 946 | 947 | 1,400 | 947 |
| 2004-04-16 | 915 | 945 | 915 | 945 | 2,200 | 945 |
| 2004-04-15 | 914 | 915 | 912 | 912 | 600 | 912 |
| 2004-04-14 | 908 | 915 | 900 | 911 | 4,600 | 911 |
| 2004-04-13 | 895 | 900 | 895 | 900 | 3,100 | 900 |
| 2004-04-12 | 891 | 895 | 890 | 895 | 1,200 | 895 |
| 2004-04-09 | 890 | 890 | 885 | 885 | 6,800 | 885 |
| 2004-04-08 | 891 | 891 | 890 | 891 | 20,700 | 891 |
| 2004-04-07 | 890 | 890 | 890 | 890 | 1,600 | 890 |
| 2004-04-06 | 890 | 891 | 890 | 890 | 3,200 | 890 |
| 2004-04-05 | 900 | 900 | 900 | 900 | 9,600 | 900 |
| 2004-04-02 | 901 | 902 | 901 | 901 | 900 | 901 |
| 2004-04-01 | 917 | 917 | 903 | 909 | 700 | 909 |
| 2004-03-30 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2004-03-29 | 930 | 935 | 930 | 935 | 200 | 935 |
| 2004-03-26 | 930 | 940 | 930 | 940 | 2,400 | 940 |
| 2004-03-25 | 930 | 934 | 930 | 930 | 1,100 | 930 |
| 2004-03-24 | 885 | 919 | 885 | 919 | 3,500 | 919 |
| 2004-03-23 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2004-03-22 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2004-03-19 | 870 | 888 | 870 | 888 | 1,800 | 888 |
| 2004-03-18 | 880 | 880 | 870 | 870 | 800 | 870 |
| 2004-03-17 | 895 | 895 | 870 | 870 | 2,900 | 870 |
| 2004-03-16 | 895 | 895 | 895 | 895 | 300 | 895 |
| 2004-03-15 | 895 | 895 | 895 | 895 | 700 | 895 |
| 2004-03-12 | 900 | 900 | 895 | 895 | 400 | 895 |
| 2004-03-11 | 905 | 905 | 900 | 900 | 1,800 | 900 |
| 2004-03-10 | 899 | 900 | 899 | 900 | 4,900 | 900 |
| 2004-03-09 | 885 | 900 | 885 | 900 | 6,900 | 900 |
| 2004-03-08 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2004-03-05 | 841 | 850 | 841 | 850 | 2,000 | 850 |
| 2004-03-04 | 842 | 842 | 840 | 840 | 1,400 | 840 |
| 2004-03-03 | 825 | 825 | 825 | 825 | 8,300 | 825 |
| 2004-03-02 | 850 | 850 | 825 | 825 | 1,600 | 825 |
| 2004-03-01 | 806 | 810 | 800 | 805 | 1,200 | 805 |
| 2004-02-26 | 800 | 811 | 800 | 800 | 900 | 800 |
| 2004-02-25 | 809 | 809 | 800 | 800 | 300 | 800 |
| 2004-02-24 | 785 | 810 | 785 | 810 | 3,000 | 810 |
| 2004-02-23 | 785 | 785 | 781 | 783 | 700 | 783 |
| 2004-02-20 | 780 | 785 | 779 | 785 | 2,100 | 785 |
| 2004-02-19 | 779 | 780 | 779 | 780 | 1,300 | 780 |
| 2004-02-18 | 775 | 775 | 775 | 775 | 200 | 775 |
| 2004-02-16 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2004-02-13 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2004-02-12 | 780 | 780 | 778 | 780 | 2,100 | 780 |
| 2004-02-10 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-02-09 | 780 | 780 | 770 | 780 | 3,400 | 780 |
| 2004-02-06 | 780 | 780 | 780 | 780 | 1,400 | 780 |
| 2004-02-05 | 781 | 781 | 780 | 780 | 1,000 | 780 |
| 2004-02-02 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2004-01-30 | 774 | 780 | 743 | 780 | 5,500 | 780 |
| 2004-01-28 | 775 | 775 | 770 | 775 | 1,600 | 775 |
| 2004-01-26 | 769 | 770 | 769 | 770 | 700 | 770 |
| 2004-01-23 | 770 | 770 | 765 | 770 | 1,100 | 770 |
| 2004-01-22 | 775 | 775 | 770 | 770 | 500 | 770 |
| 2004-01-21 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2004-01-20 | 770 | 770 | 750 | 770 | 1,700 | 770 |
| 2004-01-19 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2004-01-16 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2004-01-14 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2004-01-13 | 760 | 770 | 760 | 770 | 5,500 | 770 |
| 2004-01-09 | 740 | 760 | 740 | 760 | 500 | 760 |
| 2004-01-08 | 730 | 740 | 730 | 740 | 500 | 740 |
| 2004-01-06 | 741 | 745 | 740 | 745 | 400 | 745 |
| 2004-01-05 | 734 | 740 | 715 | 740 | 1,800 | 740 |
分割・併合履歴 ： なし
