7501 (株)ティムコ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 501 | 501 | 500 | 500 | 200 | 500 |
| 2008-12-26 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2008-12-25 | 529 | 529 | 519 | 528 | 700 | 528 |
| 2008-12-24 | 500 | 505 | 492 | 505 | 1,600 | 505 |
| 2008-12-22 | 510 | 522 | 502 | 522 | 1,100 | 522 |
| 2008-12-19 | 490 | 519 | 490 | 519 | 500 | 519 |
| 2008-12-18 | 499 | 499 | 490 | 498 | 2,500 | 498 |
| 2008-12-17 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2008-12-16 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2008-12-15 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2008-12-12 | 502 | 503 | 500 | 500 | 900 | 500 |
| 2008-12-11 | 525 | 530 | 500 | 501 | 3,700 | 501 |
| 2008-12-10 | 493 | 494 | 486 | 488 | 1,100 | 488 |
| 2008-12-09 | 500 | 501 | 493 | 493 | 1,100 | 493 |
| 2008-12-08 | 510 | 510 | 505 | 505 | 200 | 505 |
| 2008-12-04 | 512 | 512 | 510 | 510 | 1,600 | 510 |
| 2008-12-03 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2008-12-02 | 512 | 513 | 511 | 511 | 500 | 511 |
| 2008-12-01 | 515 | 520 | 511 | 513 | 1,200 | 513 |
| 2008-11-28 | 515 | 530 | 515 | 530 | 300 | 530 |
| 2008-11-27 | 518 | 518 | 515 | 515 | 1,200 | 515 |
| 2008-11-26 | 526 | 526 | 515 | 515 | 2,200 | 515 |
| 2008-11-25 | 533 | 539 | 529 | 530 | 2,300 | 530 |
| 2008-11-21 | 555 | 572 | 555 | 565 | 3,700 | 565 |
| 2008-11-20 | 568 | 571 | 560 | 565 | 2,300 | 565 |
| 2008-11-19 | 575 | 579 | 550 | 565 | 3,400 | 565 |
| 2008-11-18 | 585 | 585 | 575 | 575 | 2,200 | 575 |
| 2008-11-17 | 573 | 573 | 566 | 566 | 1,100 | 566 |
| 2008-11-14 | 569 | 569 | 567 | 567 | 400 | 567 |
| 2008-11-13 | 559 | 559 | 557 | 557 | 1,100 | 557 |
| 2008-11-12 | 558 | 575 | 558 | 559 | 4,200 | 559 |
| 2008-11-11 | 560 | 565 | 559 | 559 | 2,700 | 559 |
| 2008-11-10 | 560 | 560 | 557 | 559 | 3,500 | 559 |
| 2008-11-07 | 550 | 559 | 550 | 559 | 5,000 | 559 |
| 2008-11-06 | 548 | 548 | 545 | 548 | 3,000 | 548 |
| 2008-11-05 | 548 | 548 | 540 | 545 | 12,400 | 545 |
| 2008-11-04 | 535 | 548 | 527 | 538 | 5,500 | 538 |
| 2008-10-31 | 548 | 548 | 530 | 538 | 6,400 | 538 |
| 2008-10-30 | 528 | 535 | 528 | 535 | 2,600 | 535 |
| 2008-10-29 | 526 | 527 | 522 | 527 | 3,000 | 527 |
| 2008-10-28 | 548 | 549 | 508 | 522 | 3,400 | 522 |
| 2008-10-27 | 563 | 563 | 525 | 558 | 2,000 | 558 |
| 2008-10-24 | 560 | 562 | 560 | 562 | 1,300 | 562 |
| 2008-10-23 | 570 | 570 | 560 | 560 | 1,300 | 560 |
| 2008-10-22 | 575 | 575 | 571 | 572 | 700 | 572 |
| 2008-10-21 | 572 | 572 | 571 | 572 | 800 | 572 |
| 2008-10-20 | 570 | 571 | 570 | 571 | 700 | 571 |
| 2008-10-17 | 551 | 575 | 551 | 575 | 200 | 575 |
| 2008-10-16 | 570 | 575 | 548 | 548 | 2,600 | 548 |
| 2008-10-15 | 580 | 585 | 550 | 575 | 3,500 | 575 |
| 2008-10-14 | 536 | 590 | 536 | 590 | 4,100 | 590 |
| 2008-10-10 | 530 | 540 | 520 | 535 | 1,800 | 535 |
| 2008-10-09 | 549 | 555 | 540 | 540 | 2,400 | 540 |
| 2008-10-08 | 550 | 552 | 545 | 552 | 1,700 | 552 |
| 2008-10-07 | 600 | 600 | 595 | 600 | 900 | 600 |
| 2008-10-06 | 619 | 634 | 610 | 634 | 1,800 | 634 |
| 2008-10-03 | 610 | 620 | 605 | 619 | 1,800 | 619 |
| 2008-10-02 | 612 | 612 | 610 | 610 | 1,200 | 610 |
| 2008-10-01 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-09-30 | 621 | 630 | 621 | 630 | 700 | 630 |
| 2008-09-26 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2008-09-25 | 613 | 613 | 610 | 610 | 700 | 610 |
| 2008-09-22 | 615 | 615 | 612 | 612 | 1,700 | 612 |
| 2008-09-19 | 614 | 614 | 609 | 609 | 80,400 | 609 |
| 2008-09-18 | 610 | 615 | 610 | 610 | 400 | 610 |
| 2008-09-17 | 620 | 620 | 600 | 613 | 1,300 | 613 |
| 2008-09-16 | 620 | 640 | 620 | 620 | 600 | 620 |
| 2008-09-12 | 635 | 635 | 630 | 631 | 500 | 631 |
| 2008-09-11 | 645 | 645 | 645 | 645 | 400 | 645 |
| 2008-09-09 | 634 | 635 | 634 | 635 | 400 | 635 |
| 2008-09-08 | 630 | 640 | 630 | 635 | 400 | 635 |
| 2008-09-05 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2008-09-04 | 660 | 660 | 640 | 653 | 800 | 653 |
| 2008-09-02 | 667 | 667 | 667 | 667 | 600 | 667 |
| 2008-09-01 | 659 | 659 | 659 | 659 | 300 | 659 |
| 2008-08-29 | 655 | 655 | 647 | 650 | 500 | 650 |
| 2008-08-28 | 655 | 655 | 645 | 645 | 200 | 645 |
| 2008-08-27 | 653 | 653 | 650 | 650 | 300 | 650 |
| 2008-08-26 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2008-08-25 | 640 | 647 | 640 | 644 | 300 | 644 |
| 2008-08-22 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-08-21 | 640 | 640 | 617 | 620 | 5,400 | 620 |
| 2008-08-20 | 632 | 640 | 632 | 640 | 1,100 | 640 |
| 2008-08-19 | 636 | 650 | 636 | 650 | 1,700 | 650 |
| 2008-08-18 | 614 | 631 | 614 | 616 | 18,300 | 616 |
| 2008-08-15 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2008-08-14 | 689 | 690 | 689 | 690 | 700 | 690 |
| 2008-08-13 | 675 | 690 | 675 | 683 | 2,800 | 683 |
| 2008-08-12 | 689 | 690 | 686 | 690 | 1,000 | 690 |
| 2008-08-11 | 688 | 690 | 688 | 690 | 1,900 | 690 |
| 2008-08-08 | 682 | 690 | 682 | 690 | 5,400 | 690 |
| 2008-08-07 | 687 | 687 | 680 | 682 | 4,400 | 682 |
| 2008-08-06 | 687 | 690 | 687 | 687 | 2,200 | 687 |
| 2008-08-05 | 691 | 693 | 690 | 690 | 2,400 | 690 |
| 2008-08-04 | 695 | 695 | 695 | 695 | 300 | 695 |
| 2008-08-01 | 691 | 691 | 691 | 691 | 400 | 691 |
| 2008-07-31 | 693 | 695 | 693 | 695 | 2,000 | 695 |
| 2008-07-30 | 695 | 695 | 695 | 695 | 300 | 695 |
| 2008-07-29 | 682 | 684 | 682 | 684 | 1,000 | 684 |
| 2008-07-28 | 697 | 700 | 687 | 687 | 1,500 | 687 |
| 2008-07-25 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2008-07-24 | 680 | 683 | 680 | 682 | 6,500 | 682 |
| 2008-07-23 | 681 | 689 | 675 | 682 | 3,500 | 682 |
| 2008-07-22 | 671 | 681 | 671 | 681 | 2,200 | 681 |
| 2008-07-18 | 675 | 680 | 670 | 672 | 1,100 | 672 |
| 2008-07-17 | 682 | 685 | 680 | 685 | 1,800 | 685 |
| 2008-07-16 | 692 | 692 | 691 | 692 | 900 | 692 |
| 2008-07-15 | 692 | 700 | 692 | 695 | 700 | 695 |
| 2008-07-14 | 705 | 705 | 690 | 700 | 15,500 | 700 |
| 2008-07-11 | 679 | 710 | 679 | 690 | 17,200 | 690 |
| 2008-07-10 | 680 | 680 | 679 | 680 | 900 | 680 |
| 2008-07-08 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-07-07 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-07-03 | 650 | 670 | 650 | 650 | 1,700 | 650 |
| 2008-07-02 | 675 | 689 | 675 | 680 | 400 | 680 |
| 2008-07-01 | 680 | 695 | 675 | 675 | 3,300 | 675 |
| 2008-06-30 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-06-27 | 680 | 680 | 679 | 679 | 200 | 679 |
| 2008-06-26 | 694 | 694 | 673 | 680 | 500 | 680 |
| 2008-06-25 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2008-06-24 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2008-06-23 | 679 | 679 | 670 | 670 | 400 | 670 |
| 2008-06-20 | 664 | 678 | 664 | 670 | 1,300 | 670 |
| 2008-06-19 | 679 | 680 | 664 | 664 | 1,700 | 664 |
| 2008-06-18 | 670 | 670 | 660 | 670 | 300 | 670 |
| 2008-06-17 | 661 | 670 | 660 | 670 | 1,800 | 670 |
| 2008-06-16 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2008-06-13 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2008-06-12 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2008-06-11 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2008-06-10 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2008-06-09 | 637 | 694 | 627 | 655 | 4,400 | 655 |
| 2008-06-06 | 669 | 709 | 657 | 657 | 2,100 | 657 |
| 2008-06-05 | 666 | 709 | 659 | 659 | 2,100 | 659 |
| 2008-06-04 | 650 | 668 | 620 | 668 | 2,500 | 668 |
| 2008-06-03 | 651 | 669 | 650 | 669 | 600 | 669 |
| 2008-06-02 | 658 | 718 | 658 | 670 | 8,000 | 670 |
| 2008-05-30 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2008-05-29 | 635 | 659 | 609 | 639 | 700 | 639 |
| 2008-05-28 | 624 | 639 | 624 | 639 | 500 | 639 |
| 2008-05-27 | 614 | 623 | 605 | 623 | 500 | 623 |
| 2008-05-26 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2008-05-23 | 600 | 620 | 600 | 600 | 600 | 600 |
| 2008-05-22 | 601 | 602 | 600 | 600 | 1,900 | 600 |
| 2008-05-20 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2008-05-19 | 628 | 628 | 605 | 624 | 500 | 624 |
| 2008-05-16 | 595 | 614 | 595 | 614 | 400 | 614 |
| 2008-05-15 | 597 | 600 | 595 | 595 | 500 | 595 |
| 2008-05-14 | 600 | 600 | 595 | 595 | 200 | 595 |
| 2008-05-13 | 590 | 592 | 590 | 592 | 400 | 592 |
| 2008-05-12 | 571 | 580 | 571 | 580 | 500 | 580 |
| 2008-05-09 | 570 | 578 | 568 | 578 | 1,300 | 578 |
| 2008-05-08 | 571 | 572 | 570 | 570 | 2,000 | 570 |
| 2008-05-07 | 590 | 590 | 570 | 570 | 3,200 | 570 |
| 2008-05-02 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2008-05-01 | 582 | 582 | 582 | 582 | 800 | 582 |
| 2008-04-30 | 580 | 580 | 565 | 580 | 2,200 | 580 |
| 2008-04-28 | 580 | 590 | 570 | 570 | 2,100 | 570 |
| 2008-04-25 | 578 | 582 | 578 | 580 | 600 | 580 |
| 2008-04-23 | 570 | 570 | 563 | 567 | 2,100 | 567 |
| 2008-04-22 | 579 | 580 | 570 | 575 | 2,700 | 575 |
| 2008-04-21 | 561 | 571 | 561 | 570 | 1,900 | 570 |
| 2008-04-18 | 596 | 596 | 570 | 590 | 800 | 590 |
| 2008-04-17 | 596 | 596 | 596 | 596 | 300 | 596 |
| 2008-04-16 | 579 | 596 | 579 | 596 | 5,700 | 596 |
| 2008-04-15 | 568 | 580 | 568 | 580 | 800 | 580 |
| 2008-04-14 | 556 | 556 | 553 | 553 | 400 | 553 |
| 2008-04-11 | 556 | 556 | 556 | 556 | 200 | 556 |
| 2008-04-10 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2008-04-09 | 556 | 556 | 556 | 556 | 400 | 556 |
| 2008-04-08 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2008-04-07 | 548 | 559 | 548 | 559 | 400 | 559 |
| 2008-04-04 | 570 | 570 | 536 | 548 | 3,700 | 548 |
| 2008-04-03 | 568 | 570 | 568 | 570 | 500 | 570 |
| 2008-04-02 | 559 | 564 | 559 | 564 | 300 | 564 |
| 2008-04-01 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2008-03-31 | 559 | 559 | 559 | 559 | 600 | 559 |
| 2008-03-28 | 551 | 559 | 551 | 559 | 600 | 559 |
| 2008-03-27 | 550 | 551 | 550 | 551 | 400 | 551 |
| 2008-03-26 | 545 | 550 | 545 | 550 | 600 | 550 |
| 2008-03-25 | 542 | 545 | 537 | 545 | 6,200 | 545 |
| 2008-03-24 | 545 | 545 | 540 | 542 | 3,300 | 542 |
| 2008-03-21 | 552 | 553 | 545 | 545 | 3,300 | 545 |
| 2008-03-19 | 550 | 560 | 550 | 552 | 4,600 | 552 |
| 2008-03-18 | 570 | 570 | 560 | 560 | 2,200 | 560 |
| 2008-03-17 | 582 | 582 | 570 | 572 | 1,500 | 572 |
| 2008-03-13 | 600 | 605 | 590 | 604 | 1,500 | 604 |
| 2008-03-12 | 585 | 600 | 585 | 600 | 1,100 | 600 |
| 2008-03-11 | 580 | 585 | 570 | 585 | 1,400 | 585 |
| 2008-03-10 | 583 | 585 | 580 | 582 | 1,100 | 582 |
| 2008-03-07 | 590 | 600 | 588 | 600 | 900 | 600 |
| 2008-03-06 | 590 | 600 | 590 | 600 | 1,700 | 600 |
| 2008-03-05 | 600 | 610 | 600 | 600 | 1,000 | 600 |
| 2008-03-04 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-03-03 | 597 | 600 | 597 | 600 | 1,200 | 600 |
| 2008-02-29 | 600 | 610 | 600 | 600 | 400 | 600 |
| 2008-02-28 | 600 | 605 | 600 | 600 | 2,500 | 600 |
| 2008-02-27 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2008-02-26 | 598 | 600 | 598 | 600 | 900 | 600 |
| 2008-02-25 | 601 | 601 | 596 | 596 | 1,200 | 596 |
| 2008-02-22 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-02-21 | 594 | 607 | 594 | 600 | 1,400 | 600 |
| 2008-02-20 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2008-02-19 | 600 | 600 | 590 | 597 | 1,800 | 597 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2008-02-15 | 583 | 600 | 583 | 600 | 200 | 600 |
| 2008-02-14 | 600 | 600 | 581 | 581 | 1,000 | 581 |
| 2008-02-13 | 592 | 599 | 590 | 591 | 700 | 591 |
| 2008-02-08 | 592 | 595 | 592 | 593 | 300 | 593 |
| 2008-02-07 | 604 | 604 | 600 | 600 | 200 | 600 |
| 2008-02-06 | 615 | 615 | 594 | 594 | 400 | 594 |
| 2008-02-04 | 615 | 620 | 600 | 620 | 1,700 | 620 |
| 2008-02-01 | 580 | 580 | 570 | 570 | 400 | 570 |
| 2008-01-31 | 600 | 600 | 570 | 580 | 1,500 | 580 |
| 2008-01-30 | 625 | 625 | 555 | 600 | 2,900 | 600 |
| 2008-01-28 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-01-25 | 639 | 639 | 630 | 630 | 600 | 630 |
| 2008-01-24 | 597 | 610 | 596 | 609 | 400 | 609 |
| 2008-01-23 | 602 | 602 | 597 | 597 | 500 | 597 |
| 2008-01-22 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2008-01-21 | 610 | 610 | 600 | 610 | 600 | 610 |
| 2008-01-18 | 596 | 610 | 596 | 610 | 600 | 610 |
| 2008-01-17 | 595 | 597 | 593 | 593 | 1,200 | 593 |
| 2008-01-16 | 636 | 636 | 600 | 600 | 1,900 | 600 |
| 2008-01-15 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2008-01-11 | 650 | 656 | 641 | 641 | 1,600 | 641 |
| 2008-01-10 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2008-01-09 | 670 | 670 | 644 | 646 | 1,300 | 646 |
| 2008-01-07 | 660 | 660 | 655 | 655 | 400 | 655 |
| 2008-01-04 | 650 | 650 | 645 | 645 | 800 | 645 |
分割・併合履歴 ： なし
