7501 (株)ティムコ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 650 | 650 | 650 | 650 | 5,200 | 650 |
| 2007-12-27 | 635 | 640 | 635 | 640 | 1,100 | 640 |
| 2007-12-26 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2007-12-25 | 687 | 687 | 633 | 634 | 4,500 | 634 |
| 2007-12-21 | 656 | 656 | 637 | 637 | 1,900 | 637 |
| 2007-12-20 | 640 | 659 | 640 | 659 | 800 | 659 |
| 2007-12-19 | 690 | 690 | 650 | 650 | 4,400 | 650 |
| 2007-12-18 | 692 | 692 | 660 | 660 | 1,400 | 660 |
| 2007-12-17 | 676 | 696 | 652 | 687 | 3,500 | 687 |
| 2007-12-14 | 682 | 685 | 680 | 680 | 1,000 | 680 |
| 2007-12-13 | 682 | 682 | 682 | 682 | 300 | 682 |
| 2007-12-12 | 664 | 698 | 664 | 670 | 5,600 | 670 |
| 2007-12-11 | 668 | 668 | 660 | 667 | 3,800 | 667 |
| 2007-12-10 | 655 | 669 | 655 | 660 | 1,000 | 660 |
| 2007-12-07 | 662 | 662 | 652 | 652 | 2,000 | 652 |
| 2007-12-06 | 678 | 680 | 661 | 662 | 3,500 | 662 |
| 2007-12-05 | 684 | 684 | 680 | 680 | 500 | 680 |
| 2007-12-04 | 690 | 690 | 682 | 684 | 1,600 | 684 |
| 2007-12-03 | 694 | 694 | 680 | 691 | 4,400 | 691 |
| 2007-11-30 | 712 | 712 | 693 | 694 | 8,400 | 694 |
| 2007-11-29 | 706 | 710 | 701 | 705 | 600 | 705 |
| 2007-11-28 | 694 | 700 | 693 | 700 | 3,400 | 700 |
| 2007-11-27 | 719 | 719 | 680 | 690 | 8,300 | 690 |
| 2007-11-26 | 766 | 780 | 765 | 769 | 6,500 | 769 |
| 2007-11-22 | 766 | 766 | 761 | 765 | 2,100 | 765 |
| 2007-11-21 | 763 | 763 | 757 | 758 | 3,800 | 758 |
| 2007-11-20 | 757 | 760 | 756 | 760 | 600 | 760 |
| 2007-11-19 | 788 | 788 | 753 | 755 | 3,800 | 755 |
| 2007-11-16 | 792 | 800 | 788 | 788 | 1,300 | 788 |
| 2007-11-15 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2007-11-14 | 786 | 786 | 785 | 785 | 1,100 | 785 |
| 2007-11-13 | 810 | 812 | 786 | 786 | 800 | 786 |
| 2007-11-12 | 798 | 810 | 780 | 780 | 1,300 | 780 |
| 2007-11-09 | 811 | 812 | 808 | 808 | 600 | 808 |
| 2007-11-08 | 822 | 822 | 809 | 810 | 1,100 | 810 |
| 2007-11-07 | 820 | 825 | 816 | 816 | 900 | 816 |
| 2007-11-06 | 820 | 820 | 805 | 819 | 600 | 819 |
| 2007-11-05 | 795 | 849 | 795 | 810 | 2,300 | 810 |
| 2007-11-02 | 787 | 788 | 787 | 788 | 500 | 788 |
| 2007-11-01 | 787 | 787 | 781 | 781 | 1,900 | 781 |
| 2007-10-31 | 778 | 780 | 778 | 780 | 700 | 780 |
| 2007-10-30 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-10-29 | 780 | 787 | 776 | 778 | 3,200 | 778 |
| 2007-10-26 | 770 | 773 | 770 | 771 | 1,300 | 771 |
| 2007-10-25 | 769 | 769 | 752 | 760 | 1,000 | 760 |
| 2007-10-24 | 766 | 766 | 750 | 753 | 1,400 | 753 |
| 2007-10-23 | 753 | 760 | 750 | 760 | 900 | 760 |
| 2007-10-22 | 750 | 752 | 750 | 750 | 900 | 750 |
| 2007-10-19 | 755 | 755 | 751 | 755 | 1,600 | 755 |
| 2007-10-18 | 760 | 760 | 755 | 755 | 400 | 755 |
| 2007-10-17 | 767 | 769 | 750 | 750 | 2,500 | 750 |
| 2007-10-16 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2007-10-15 | 766 | 767 | 755 | 765 | 3,900 | 765 |
| 2007-10-12 | 775 | 776 | 765 | 765 | 1,300 | 765 |
| 2007-10-11 | 774 | 774 | 766 | 770 | 1,000 | 770 |
| 2007-10-10 | 776 | 776 | 768 | 768 | 1,400 | 768 |
| 2007-10-09 | 771 | 780 | 769 | 770 | 5,400 | 770 |
| 2007-10-05 | 772 | 788 | 768 | 768 | 1,600 | 768 |
| 2007-10-04 | 776 | 778 | 772 | 777 | 1,600 | 777 |
| 2007-10-03 | 768 | 777 | 765 | 774 | 1,400 | 774 |
| 2007-10-02 | 777 | 777 | 766 | 766 | 500 | 766 |
| 2007-10-01 | 761 | 761 | 759 | 759 | 1,300 | 759 |
| 2007-09-28 | 760 | 760 | 759 | 760 | 800 | 760 |
| 2007-09-27 | 764 | 764 | 760 | 760 | 600 | 760 |
| 2007-09-26 | 750 | 750 | 742 | 746 | 1,300 | 746 |
| 2007-09-25 | 755 | 755 | 750 | 750 | 300 | 750 |
| 2007-09-21 | 750 | 751 | 750 | 750 | 6,700 | 750 |
| 2007-09-20 | 746 | 750 | 745 | 745 | 3,800 | 745 |
| 2007-09-19 | 750 | 750 | 744 | 745 | 1,700 | 745 |
| 2007-09-18 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2007-09-14 | 747 | 750 | 743 | 743 | 1,700 | 743 |
| 2007-09-13 | 750 | 751 | 747 | 747 | 1,600 | 747 |
| 2007-09-12 | 751 | 751 | 747 | 747 | 300 | 747 |
| 2007-09-11 | 750 | 750 | 747 | 747 | 1,200 | 747 |
| 2007-09-10 | 755 | 755 | 752 | 752 | 400 | 752 |
| 2007-09-06 | 751 | 751 | 751 | 751 | 400 | 751 |
| 2007-09-05 | 755 | 755 | 750 | 750 | 2,300 | 750 |
| 2007-09-04 | 756 | 756 | 755 | 755 | 1,600 | 755 |
| 2007-08-31 | 750 | 751 | 750 | 751 | 900 | 751 |
| 2007-08-30 | 748 | 748 | 745 | 745 | 600 | 745 |
| 2007-08-29 | 769 | 769 | 745 | 745 | 11,200 | 745 |
| 2007-08-28 | 769 | 769 | 750 | 769 | 700 | 769 |
| 2007-08-27 | 746 | 746 | 745 | 746 | 2,100 | 746 |
| 2007-08-24 | 751 | 751 | 745 | 748 | 3,100 | 748 |
| 2007-08-22 | 751 | 751 | 746 | 750 | 1,700 | 750 |
| 2007-08-21 | 749 | 750 | 749 | 750 | 1,300 | 750 |
| 2007-08-20 | 748 | 752 | 747 | 747 | 4,600 | 747 |
| 2007-08-17 | 748 | 748 | 735 | 748 | 11,100 | 748 |
| 2007-08-16 | 770 | 770 | 748 | 748 | 10,600 | 748 |
| 2007-08-15 | 791 | 799 | 766 | 766 | 1,300 | 766 |
| 2007-08-14 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2007-08-13 | 810 | 810 | 782 | 790 | 600 | 790 |
| 2007-08-10 | 810 | 810 | 781 | 781 | 9,300 | 781 |
| 2007-08-08 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2007-08-07 | 822 | 822 | 821 | 821 | 200 | 821 |
| 2007-08-06 | 822 | 822 | 822 | 822 | 800 | 822 |
| 2007-08-02 | 831 | 831 | 830 | 830 | 300 | 830 |
| 2007-08-01 | 835 | 835 | 831 | 831 | 600 | 831 |
| 2007-07-31 | 835 | 835 | 830 | 835 | 600 | 835 |
| 2007-07-30 | 812 | 820 | 812 | 820 | 1,300 | 820 |
| 2007-07-27 | 854 | 854 | 832 | 832 | 200 | 832 |
| 2007-07-26 | 840 | 840 | 834 | 834 | 400 | 834 |
| 2007-07-25 | 861 | 861 | 850 | 850 | 200 | 850 |
| 2007-07-24 | 850 | 850 | 841 | 841 | 400 | 841 |
| 2007-07-23 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2007-07-19 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2007-07-18 | 837 | 845 | 830 | 845 | 3,800 | 845 |
| 2007-07-17 | 870 | 873 | 826 | 836 | 3,900 | 836 |
| 2007-07-13 | 874 | 874 | 870 | 870 | 1,400 | 870 |
| 2007-07-12 | 883 | 883 | 875 | 875 | 1,100 | 875 |
| 2007-07-11 | 873 | 874 | 873 | 874 | 600 | 874 |
| 2007-07-10 | 874 | 874 | 870 | 870 | 1,200 | 870 |
| 2007-07-09 | 883 | 883 | 875 | 875 | 3,400 | 875 |
| 2007-07-06 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2007-07-05 | 890 | 891 | 883 | 883 | 1,000 | 883 |
| 2007-07-04 | 897 | 897 | 890 | 890 | 1,000 | 890 |
| 2007-07-03 | 890 | 900 | 890 | 890 | 1,200 | 890 |
| 2007-07-02 | 900 | 900 | 890 | 890 | 700 | 890 |
| 2007-06-29 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-06-28 | 900 | 900 | 897 | 897 | 700 | 897 |
| 2007-06-27 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-06-26 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-06-25 | 898 | 898 | 890 | 895 | 4,200 | 895 |
| 2007-06-22 | 896 | 899 | 896 | 899 | 500 | 899 |
| 2007-06-21 | 895 | 896 | 893 | 896 | 1,800 | 896 |
| 2007-06-20 | 899 | 899 | 896 | 896 | 2,100 | 896 |
| 2007-06-19 | 900 | 905 | 900 | 905 | 1,900 | 905 |
| 2007-06-18 | 900 | 910 | 900 | 900 | 2,500 | 900 |
| 2007-06-15 | 919 | 919 | 910 | 910 | 500 | 910 |
| 2007-06-14 | 900 | 915 | 900 | 915 | 400 | 915 |
| 2007-06-13 | 900 | 900 | 896 | 896 | 2,100 | 896 |
| 2007-06-12 | 900 | 900 | 896 | 900 | 1,100 | 900 |
| 2007-06-11 | 900 | 900 | 896 | 900 | 1,200 | 900 |
| 2007-06-08 | 900 | 900 | 900 | 900 | 1,300 | 900 |
| 2007-06-07 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2007-06-06 | 900 | 901 | 893 | 901 | 2,500 | 901 |
| 2007-06-05 | 905 | 905 | 904 | 904 | 700 | 904 |
| 2007-06-04 | 900 | 910 | 900 | 905 | 1,800 | 905 |
| 2007-06-01 | 897 | 900 | 897 | 900 | 300 | 900 |
| 2007-05-31 | 895 | 897 | 893 | 897 | 500 | 897 |
| 2007-05-30 | 900 | 900 | 898 | 898 | 400 | 898 |
| 2007-05-29 | 901 | 905 | 900 | 900 | 1,800 | 900 |
| 2007-05-28 | 902 | 903 | 900 | 900 | 2,900 | 900 |
| 2007-05-25 | 903 | 903 | 899 | 903 | 1,200 | 903 |
| 2007-05-24 | 903 | 904 | 900 | 904 | 2,900 | 904 |
| 2007-05-23 | 905 | 905 | 905 | 905 | 600 | 905 |
| 2007-05-22 | 908 | 908 | 907 | 908 | 2,100 | 908 |
| 2007-05-21 | 908 | 908 | 906 | 908 | 500 | 908 |
| 2007-05-18 | 908 | 908 | 906 | 908 | 1,100 | 908 |
| 2007-05-17 | 915 | 915 | 910 | 910 | 1,200 | 910 |
| 2007-05-16 | 930 | 930 | 930 | 930 | 1,400 | 930 |
| 2007-05-15 | 930 | 930 | 930 | 930 | 1,500 | 930 |
| 2007-05-14 | 930 | 930 | 920 | 920 | 300 | 920 |
| 2007-05-11 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-05-10 | 932 | 933 | 930 | 933 | 7,900 | 933 |
| 2007-05-09 | 932 | 933 | 931 | 933 | 7,000 | 933 |
| 2007-05-08 | 931 | 933 | 925 | 932 | 4,900 | 932 |
| 2007-05-07 | 931 | 933 | 930 | 933 | 1,900 | 933 |
| 2007-05-02 | 930 | 931 | 930 | 931 | 500 | 931 |
| 2007-05-01 | 923 | 930 | 922 | 929 | 700 | 929 |
| 2007-04-27 | 930 | 930 | 921 | 921 | 200 | 921 |
| 2007-04-26 | 934 | 934 | 930 | 930 | 1,100 | 930 |
| 2007-04-25 | 944 | 944 | 940 | 941 | 700 | 941 |
| 2007-04-24 | 945 | 945 | 945 | 945 | 2,200 | 945 |
| 2007-04-23 | 950 | 950 | 945 | 945 | 800 | 945 |
| 2007-04-20 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-04-19 | 980 | 980 | 930 | 960 | 1,300 | 960 |
| 2007-04-18 | 990 | 990 | 985 | 985 | 500 | 985 |
| 2007-04-17 | 995 | 1,000 | 990 | 991 | 2,700 | 991 |
| 2007-04-16 | 1,009 | 1,009 | 995 | 995 | 1,700 | 995 |
| 2007-04-13 | 1,005 | 1,010 | 1,005 | 1,010 | 300 | 1,010 |
| 2007-04-12 | 1,025 | 1,025 | 1,003 | 1,025 | 1,500 | 1,025 |
| 2007-04-11 | 1,031 | 1,031 | 1,025 | 1,025 | 2,300 | 1,025 |
| 2007-04-10 | 1,033 | 1,033 | 1,032 | 1,032 | 300 | 1,032 |
| 2007-04-09 | 1,032 | 1,032 | 1,032 | 1,032 | 1,300 | 1,032 |
| 2007-04-06 | 1,035 | 1,035 | 1,032 | 1,032 | 1,200 | 1,032 |
| 2007-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-04-04 | 1,031 | 1,048 | 1,031 | 1,048 | 300 | 1,048 |
| 2007-04-03 | 1,050 | 1,050 | 1,031 | 1,031 | 300 | 1,031 |
| 2007-03-30 | 1,050 | 1,060 | 1,050 | 1,050 | 700 | 1,050 |
| 2007-03-28 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2007-03-27 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2007-03-26 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2007-03-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-03-22 | 1,055 | 1,055 | 1,040 | 1,040 | 500 | 1,040 |
| 2007-03-20 | 1,045 | 1,050 | 1,045 | 1,050 | 900 | 1,050 |
| 2007-03-19 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2007-03-16 | 1,049 | 1,049 | 1,034 | 1,034 | 300 | 1,034 |
| 2007-03-12 | 1,032 | 1,032 | 1,032 | 1,032 | 900 | 1,032 |
| 2007-03-09 | 1,034 | 1,034 | 1,032 | 1,032 | 400 | 1,032 |
| 2007-03-08 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2007-03-06 | 1,031 | 1,031 | 1,031 | 1,031 | 200 | 1,031 |
| 2007-03-05 | 1,033 | 1,033 | 1,031 | 1,031 | 700 | 1,031 |
| 2007-03-02 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2007-03-01 | 1,040 | 1,040 | 1,031 | 1,031 | 2,600 | 1,031 |
| 2007-02-28 | 1,034 | 1,035 | 1,031 | 1,031 | 4,800 | 1,031 |
| 2007-02-27 | 1,033 | 1,035 | 1,033 | 1,035 | 300 | 1,035 |
| 2007-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2007-02-23 | 1,040 | 1,040 | 1,035 | 1,040 | 3,700 | 1,040 |
| 2007-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2007-02-21 | 1,050 | 1,050 | 1,038 | 1,040 | 1,900 | 1,040 |
| 2007-02-20 | 1,040 | 1,050 | 1,040 | 1,050 | 800 | 1,050 |
| 2007-02-19 | 1,056 | 1,056 | 1,040 | 1,040 | 200 | 1,040 |
| 2007-02-16 | 1,046 | 1,046 | 1,046 | 1,046 | 200 | 1,046 |
| 2007-02-14 | 1,045 | 1,054 | 1,045 | 1,046 | 500 | 1,046 |
| 2007-02-13 | 1,050 | 1,060 | 1,045 | 1,045 | 1,400 | 1,045 |
| 2007-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-02-06 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 2007-02-05 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2007-01-31 | 1,048 | 1,050 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2007-01-30 | 1,047 | 1,047 | 1,047 | 1,047 | 100 | 1,047 |
| 2007-01-29 | 1,050 | 1,050 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2007-01-26 | 1,050 | 1,051 | 1,050 | 1,050 | 600 | 1,050 |
| 2007-01-25 | 1,069 | 1,070 | 1,050 | 1,050 | 700 | 1,050 |
| 2007-01-24 | 1,046 | 1,046 | 1,042 | 1,046 | 900 | 1,046 |
| 2007-01-23 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 1,046 |
| 2007-01-22 | 1,036 | 1,044 | 1,036 | 1,044 | 300 | 1,044 |
| 2007-01-19 | 1,034 | 1,070 | 1,034 | 1,070 | 500 | 1,070 |
| 2007-01-18 | 1,022 | 1,054 | 1,021 | 1,054 | 500 | 1,054 |
| 2007-01-17 | 1,023 | 1,039 | 1,022 | 1,022 | 800 | 1,022 |
| 2007-01-16 | 1,025 | 1,025 | 1,010 | 1,015 | 500 | 1,015 |
| 2007-01-15 | 1,040 | 1,040 | 1,000 | 1,005 | 2,500 | 1,005 |
| 2007-01-12 | 1,032 | 1,032 | 1,032 | 1,032 | 200 | 1,032 |
| 2007-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2007-01-09 | 1,077 | 1,077 | 1,070 | 1,070 | 800 | 1,070 |
| 2007-01-05 | 1,000 | 1,070 | 1,000 | 1,070 | 1,500 | 1,070 |
| 2007-01-04 | 999 | 1,000 | 999 | 1,000 | 800 | 1,000 |
分割・併合履歴 ： なし
