7501 (株)ティムコ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 525 | 525 | 515 | 517 | 1,100 | 517 |
| 2015-12-29 | 521 | 522 | 519 | 522 | 600 | 522 |
| 2015-12-28 | 512 | 519 | 512 | 516 | 2,800 | 516 |
| 2015-12-25 | 522 | 522 | 518 | 519 | 1,800 | 519 |
| 2015-12-24 | 527 | 527 | 521 | 522 | 3,400 | 522 |
| 2015-12-22 | 524 | 525 | 517 | 517 | 5,000 | 517 |
| 2015-12-21 | 522 | 527 | 520 | 521 | 2,300 | 521 |
| 2015-12-18 | 528 | 530 | 521 | 522 | 3,200 | 522 |
| 2015-12-17 | 527 | 528 | 525 | 528 | 1,500 | 528 |
| 2015-12-16 | 525 | 529 | 523 | 523 | 2,200 | 523 |
| 2015-12-15 | 528 | 530 | 523 | 528 | 3,200 | 528 |
| 2015-12-14 | 528 | 528 | 524 | 525 | 1,500 | 525 |
| 2015-12-11 | 530 | 531 | 525 | 525 | 3,200 | 525 |
| 2015-12-10 | 530 | 530 | 524 | 528 | 1,200 | 528 |
| 2015-12-09 | 528 | 530 | 527 | 530 | 3,600 | 530 |
| 2015-12-08 | 526 | 528 | 523 | 525 | 9,100 | 525 |
| 2015-12-07 | 538 | 538 | 523 | 525 | 17,700 | 525 |
| 2015-12-04 | 540 | 544 | 533 | 533 | 4,300 | 533 |
| 2015-12-03 | 533 | 539 | 531 | 539 | 3,000 | 539 |
| 2015-12-02 | 530 | 539 | 525 | 534 | 13,700 | 534 |
| 2015-12-01 | 541 | 543 | 531 | 531 | 11,200 | 531 |
| 2015-11-30 | 545 | 545 | 536 | 536 | 8,900 | 536 |
| 2015-11-27 | 549 | 550 | 545 | 546 | 6,000 | 546 |
| 2015-11-26 | 545 | 552 | 545 | 547 | 12,300 | 547 |
| 2015-11-25 | 559 | 567 | 558 | 567 | 10,400 | 567 |
| 2015-11-24 | 557 | 564 | 557 | 564 | 9,900 | 564 |
| 2015-11-20 | 556 | 560 | 553 | 555 | 7,000 | 555 |
| 2015-11-19 | 558 | 560 | 556 | 558 | 2,500 | 558 |
| 2015-11-18 | 560 | 561 | 557 | 561 | 2,000 | 561 |
| 2015-11-17 | 563 | 563 | 558 | 558 | 1,400 | 558 |
| 2015-11-16 | 555 | 558 | 555 | 558 | 6,400 | 558 |
| 2015-11-13 | 560 | 560 | 559 | 560 | 2,700 | 560 |
| 2015-11-12 | 562 | 562 | 559 | 562 | 7,400 | 562 |
| 2015-11-11 | 561 | 565 | 561 | 565 | 1,800 | 565 |
| 2015-11-10 | 565 | 565 | 562 | 564 | 3,200 | 564 |
| 2015-11-09 | 562 | 565 | 562 | 565 | 3,500 | 565 |
| 2015-11-06 | 566 | 567 | 563 | 563 | 3,100 | 563 |
| 2015-11-05 | 564 | 566 | 564 | 566 | 5,000 | 566 |
| 2015-11-04 | 563 | 565 | 563 | 565 | 1,600 | 565 |
| 2015-11-02 | 561 | 567 | 561 | 563 | 1,900 | 563 |
| 2015-10-30 | 571 | 571 | 567 | 571 | 2,000 | 571 |
| 2015-10-29 | 570 | 571 | 570 | 571 | 6,800 | 571 |
| 2015-10-28 | 572 | 572 | 570 | 572 | 3,000 | 572 |
| 2015-10-27 | 570 | 570 | 566 | 567 | 2,300 | 567 |
| 2015-10-26 | 565 | 572 | 565 | 572 | 3,700 | 572 |
| 2015-10-23 | 562 | 567 | 561 | 564 | 3,400 | 564 |
| 2015-10-22 | 560 | 562 | 558 | 560 | 4,200 | 560 |
| 2015-10-21 | 557 | 570 | 556 | 556 | 20,000 | 556 |
| 2015-10-20 | 550 | 550 | 547 | 547 | 700 | 547 |
| 2015-10-19 | 550 | 553 | 549 | 549 | 7,500 | 549 |
| 2015-10-16 | 542 | 549 | 542 | 546 | 1,600 | 546 |
| 2015-10-15 | 541 | 542 | 541 | 542 | 11,100 | 542 |
| 2015-10-14 | 543 | 543 | 540 | 541 | 900 | 541 |
| 2015-10-13 | 543 | 543 | 541 | 543 | 1,900 | 543 |
| 2015-10-09 | 542 | 545 | 542 | 543 | 2,300 | 543 |
| 2015-10-08 | 542 | 543 | 542 | 543 | 2,300 | 543 |
| 2015-10-07 | 545 | 547 | 542 | 543 | 4,100 | 543 |
| 2015-10-06 | 549 | 549 | 540 | 545 | 7,400 | 545 |
| 2015-10-05 | 550 | 550 | 543 | 549 | 3,500 | 549 |
| 2015-10-02 | 552 | 552 | 550 | 550 | 300 | 550 |
| 2015-10-01 | 555 | 555 | 552 | 552 | 400 | 552 |
| 2015-09-30 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2015-09-29 | 557 | 557 | 550 | 551 | 1,200 | 551 |
| 2015-09-28 | 554 | 556 | 554 | 556 | 600 | 556 |
| 2015-09-25 | 551 | 555 | 547 | 554 | 1,500 | 554 |
| 2015-09-24 | 555 | 555 | 547 | 551 | 1,700 | 551 |
| 2015-09-18 | 556 | 556 | 552 | 552 | 300 | 552 |
| 2015-09-17 | 552 | 556 | 552 | 556 | 400 | 556 |
| 2015-09-16 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2015-09-15 | 557 | 557 | 550 | 557 | 1,400 | 557 |
| 2015-09-14 | 558 | 558 | 552 | 557 | 1,100 | 557 |
| 2015-09-11 | 554 | 558 | 554 | 558 | 300 | 558 |
| 2015-09-10 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2015-09-09 | 558 | 560 | 554 | 559 | 700 | 559 |
| 2015-09-08 | 556 | 556 | 553 | 553 | 300 | 553 |
| 2015-09-07 | 556 | 556 | 549 | 554 | 2,900 | 554 |
| 2015-09-04 | 560 | 560 | 555 | 556 | 1,400 | 556 |
| 2015-09-03 | 562 | 562 | 558 | 560 | 3,700 | 560 |
| 2015-09-02 | 554 | 559 | 554 | 559 | 2,100 | 559 |
| 2015-09-01 | 561 | 565 | 555 | 564 | 1,600 | 564 |
| 2015-08-31 | 565 | 565 | 560 | 565 | 1,300 | 565 |
| 2015-08-28 | 565 | 566 | 564 | 565 | 1,500 | 565 |
| 2015-08-27 | 561 | 564 | 561 | 563 | 1,500 | 563 |
| 2015-08-26 | 555 | 558 | 552 | 557 | 2,300 | 557 |
| 2015-08-25 | 553 | 559 | 551 | 552 | 6,600 | 552 |
| 2015-08-24 | 574 | 574 | 561 | 563 | 6,300 | 563 |
| 2015-08-21 | 578 | 578 | 573 | 575 | 4,400 | 575 |
| 2015-08-20 | 583 | 583 | 577 | 581 | 3,900 | 581 |
| 2015-08-19 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2015-08-18 | 582 | 583 | 580 | 583 | 7,600 | 583 |
| 2015-08-17 | 583 | 583 | 579 | 582 | 1,800 | 582 |
| 2015-08-14 | 581 | 582 | 578 | 578 | 1,200 | 578 |
| 2015-08-13 | 579 | 580 | 574 | 580 | 5,800 | 580 |
| 2015-08-12 | 580 | 580 | 574 | 580 | 2,400 | 580 |
| 2015-08-11 | 578 | 580 | 577 | 577 | 6,600 | 577 |
| 2015-08-10 | 579 | 579 | 574 | 574 | 1,800 | 574 |
| 2015-08-07 | 579 | 579 | 574 | 574 | 2,800 | 574 |
| 2015-08-06 | 577 | 579 | 576 | 578 | 8,300 | 578 |
| 2015-08-05 | 580 | 580 | 576 | 579 | 1,700 | 579 |
| 2015-08-04 | 577 | 579 | 575 | 578 | 2,700 | 578 |
| 2015-08-03 | 575 | 579 | 574 | 579 | 5,600 | 579 |
| 2015-07-31 | 579 | 579 | 574 | 578 | 1,500 | 578 |
| 2015-07-30 | 580 | 580 | 577 | 577 | 2,400 | 577 |
| 2015-07-29 | 578 | 578 | 577 | 577 | 400 | 577 |
| 2015-07-28 | 576 | 576 | 576 | 576 | 300 | 576 |
| 2015-07-27 | 577 | 577 | 573 | 575 | 1,100 | 575 |
| 2015-07-24 | 581 | 581 | 572 | 576 | 5,700 | 576 |
| 2015-07-23 | 578 | 579 | 575 | 578 | 1,600 | 578 |
| 2015-07-22 | 575 | 578 | 575 | 578 | 300 | 578 |
| 2015-07-21 | 579 | 579 | 572 | 575 | 2,700 | 575 |
| 2015-07-17 | 582 | 583 | 579 | 581 | 4,000 | 581 |
| 2015-07-16 | 579 | 584 | 579 | 583 | 4,900 | 583 |
| 2015-07-15 | 578 | 579 | 576 | 579 | 3,600 | 579 |
| 2015-07-14 | 575 | 577 | 570 | 576 | 2,500 | 576 |
| 2015-07-13 | 576 | 577 | 569 | 574 | 2,300 | 574 |
| 2015-07-10 | 568 | 573 | 568 | 573 | 2,300 | 573 |
| 2015-07-09 | 573 | 575 | 568 | 569 | 7,000 | 569 |
| 2015-07-08 | 580 | 584 | 578 | 578 | 7,000 | 578 |
| 2015-07-07 | 580 | 582 | 580 | 581 | 2,700 | 581 |
| 2015-07-06 | 582 | 586 | 581 | 582 | 5,600 | 582 |
| 2015-07-03 | 585 | 585 | 580 | 582 | 1,500 | 582 |
| 2015-07-02 | 587 | 587 | 580 | 584 | 3,100 | 584 |
| 2015-07-01 | 583 | 587 | 580 | 587 | 4,000 | 587 |
| 2015-06-30 | 579 | 584 | 579 | 584 | 5,700 | 584 |
| 2015-06-29 | 576 | 579 | 576 | 579 | 1,400 | 579 |
| 2015-06-26 | 575 | 579 | 575 | 579 | 4,500 | 579 |
| 2015-06-25 | 581 | 581 | 578 | 580 | 1,000 | 580 |
| 2015-06-24 | 581 | 581 | 577 | 580 | 1,300 | 580 |
| 2015-06-23 | 580 | 582 | 580 | 582 | 800 | 582 |
| 2015-06-22 | 584 | 584 | 578 | 579 | 2,600 | 579 |
| 2015-06-19 | 585 | 585 | 584 | 584 | 4,200 | 584 |
| 2015-06-18 | 584 | 585 | 582 | 585 | 1,400 | 585 |
| 2015-06-17 | 585 | 585 | 582 | 584 | 500 | 584 |
| 2015-06-16 | 585 | 585 | 584 | 584 | 500 | 584 |
| 2015-06-15 | 586 | 586 | 580 | 580 | 4,200 | 580 |
| 2015-06-12 | 582 | 583 | 578 | 578 | 5,100 | 578 |
| 2015-06-11 | 583 | 587 | 581 | 587 | 4,300 | 587 |
| 2015-06-10 | 584 | 584 | 581 | 583 | 800 | 583 |
| 2015-06-09 | 585 | 585 | 581 | 583 | 600 | 583 |
| 2015-06-08 | 588 | 588 | 583 | 584 | 1,600 | 584 |
| 2015-06-05 | 584 | 584 | 582 | 582 | 1,400 | 582 |
| 2015-06-04 | 583 | 586 | 580 | 583 | 5,900 | 583 |
| 2015-06-03 | 582 | 582 | 581 | 582 | 4,000 | 582 |
| 2015-06-02 | 583 | 583 | 582 | 583 | 2,100 | 583 |
| 2015-06-01 | 583 | 583 | 581 | 582 | 1,700 | 582 |
| 2015-05-29 | 584 | 584 | 580 | 583 | 2,800 | 583 |
| 2015-05-28 | 584 | 584 | 580 | 582 | 1,200 | 582 |
| 2015-05-27 | 584 | 584 | 581 | 583 | 700 | 583 |
| 2015-05-26 | 584 | 587 | 583 | 584 | 1,600 | 584 |
| 2015-05-25 | 581 | 582 | 577 | 582 | 5,900 | 582 |
| 2015-05-22 | 581 | 581 | 580 | 581 | 4,600 | 581 |
| 2015-05-21 | 578 | 580 | 577 | 580 | 7,000 | 580 |
| 2015-05-20 | 581 | 581 | 579 | 581 | 2,800 | 581 |
| 2015-05-19 | 581 | 583 | 580 | 581 | 2,800 | 581 |
| 2015-05-18 | 581 | 581 | 579 | 581 | 300 | 581 |
| 2015-05-15 | 581 | 581 | 581 | 581 | 700 | 581 |
| 2015-05-14 | 582 | 582 | 577 | 581 | 3,600 | 581 |
| 2015-05-13 | 582 | 583 | 582 | 583 | 200 | 583 |
| 2015-05-12 | 581 | 582 | 581 | 582 | 1,200 | 582 |
| 2015-05-11 | 585 | 585 | 580 | 582 | 11,700 | 582 |
| 2015-05-08 | 586 | 586 | 582 | 585 | 2,900 | 585 |
| 2015-05-07 | 587 | 587 | 586 | 586 | 1,100 | 586 |
| 2015-05-01 | 587 | 587 | 582 | 587 | 2,500 | 587 |
| 2015-04-30 | 588 | 588 | 584 | 587 | 5,700 | 587 |
| 2015-04-28 | 588 | 588 | 586 | 586 | 1,900 | 586 |
| 2015-04-27 | 587 | 587 | 584 | 586 | 700 | 586 |
| 2015-04-24 | 586 | 586 | 581 | 584 | 3,800 | 584 |
| 2015-04-23 | 586 | 586 | 583 | 586 | 900 | 586 |
| 2015-04-22 | 582 | 584 | 582 | 584 | 1,500 | 584 |
| 2015-04-21 | 580 | 581 | 577 | 581 | 2,000 | 581 |
| 2015-04-20 | 584 | 585 | 579 | 579 | 4,900 | 579 |
| 2015-04-17 | 582 | 584 | 580 | 583 | 4,800 | 583 |
| 2015-04-16 | 581 | 582 | 579 | 581 | 2,000 | 581 |
| 2015-04-15 | 581 | 581 | 575 | 580 | 4,900 | 580 |
| 2015-04-14 | 580 | 581 | 578 | 581 | 3,900 | 581 |
| 2015-04-13 | 580 | 580 | 575 | 580 | 4,400 | 580 |
| 2015-04-10 | 579 | 579 | 577 | 579 | 6,000 | 579 |
| 2015-04-09 | 579 | 579 | 578 | 579 | 3,100 | 579 |
| 2015-04-08 | 579 | 579 | 573 | 578 | 4,800 | 578 |
| 2015-04-07 | 577 | 580 | 577 | 580 | 2,500 | 580 |
| 2015-04-06 | 575 | 579 | 572 | 577 | 7,200 | 577 |
| 2015-04-03 | 571 | 575 | 571 | 575 | 1,700 | 575 |
| 2015-04-02 | 574 | 574 | 570 | 570 | 900 | 570 |
| 2015-04-01 | 573 | 573 | 569 | 573 | 3,800 | 573 |
| 2015-03-31 | 570 | 573 | 568 | 573 | 900 | 573 |
| 2015-03-30 | 566 | 570 | 566 | 570 | 7,500 | 570 |
| 2015-03-27 | 576 | 576 | 572 | 572 | 2,100 | 572 |
| 2015-03-26 | 573 | 575 | 572 | 575 | 5,400 | 575 |
| 2015-03-25 | 576 | 576 | 573 | 573 | 1,200 | 573 |
| 2015-03-24 | 575 | 576 | 574 | 576 | 4,800 | 576 |
| 2015-03-23 | 574 | 575 | 570 | 575 | 2,000 | 575 |
| 2015-03-20 | 574 | 575 | 573 | 574 | 1,200 | 574 |
| 2015-03-19 | 573 | 575 | 573 | 575 | 400 | 575 |
| 2015-03-18 | 572 | 572 | 572 | 572 | 900 | 572 |
| 2015-03-17 | 575 | 575 | 572 | 572 | 2,600 | 572 |
| 2015-03-16 | 575 | 575 | 571 | 574 | 2,800 | 574 |
| 2015-03-13 | 576 | 576 | 573 | 575 | 2,900 | 575 |
| 2015-03-12 | 574 | 575 | 573 | 574 | 3,000 | 574 |
| 2015-03-11 | 573 | 574 | 573 | 574 | 1,300 | 574 |
| 2015-03-10 | 575 | 575 | 573 | 574 | 600 | 574 |
| 2015-03-09 | 571 | 574 | 571 | 573 | 2,700 | 573 |
| 2015-03-06 | 571 | 574 | 571 | 574 | 800 | 574 |
| 2015-03-05 | 574 | 574 | 571 | 573 | 1,100 | 573 |
| 2015-03-04 | 571 | 573 | 570 | 572 | 4,000 | 572 |
| 2015-03-03 | 574 | 574 | 571 | 572 | 900 | 572 |
| 2015-03-02 | 570 | 573 | 570 | 573 | 3,400 | 573 |
| 2015-02-27 | 571 | 577 | 570 | 574 | 4,200 | 574 |
| 2015-02-26 | 570 | 570 | 565 | 570 | 2,000 | 570 |
| 2015-02-25 | 565 | 570 | 565 | 570 | 600 | 570 |
| 2015-02-24 | 567 | 570 | 567 | 570 | 2,200 | 570 |
| 2015-02-23 | 565 | 567 | 565 | 567 | 1,800 | 567 |
| 2015-02-20 | 564 | 565 | 563 | 565 | 900 | 565 |
| 2015-02-19 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2015-02-18 | 562 | 563 | 562 | 562 | 800 | 562 |
| 2015-02-17 | 561 | 561 | 561 | 561 | 500 | 561 |
| 2015-02-16 | 565 | 565 | 564 | 565 | 400 | 565 |
| 2015-02-13 | 563 | 565 | 561 | 565 | 1,200 | 565 |
| 2015-02-12 | 562 | 563 | 561 | 561 | 1,100 | 561 |
| 2015-02-10 | 561 | 565 | 561 | 561 | 700 | 561 |
| 2015-02-09 | 561 | 562 | 561 | 561 | 500 | 561 |
| 2015-02-06 | 560 | 561 | 560 | 561 | 1,500 | 561 |
| 2015-02-05 | 559 | 559 | 559 | 559 | 1,100 | 559 |
| 2015-02-04 | 557 | 559 | 557 | 559 | 1,700 | 559 |
| 2015-02-03 | 558 | 558 | 558 | 558 | 400 | 558 |
| 2015-02-02 | 556 | 558 | 556 | 558 | 200 | 558 |
| 2015-01-30 | 559 | 559 | 557 | 557 | 500 | 557 |
| 2015-01-29 | 560 | 560 | 558 | 558 | 1,200 | 558 |
| 2015-01-28 | 558 | 559 | 558 | 559 | 200 | 559 |
| 2015-01-27 | 556 | 559 | 556 | 557 | 2,500 | 557 |
| 2015-01-26 | 558 | 558 | 556 | 556 | 700 | 556 |
| 2015-01-23 | 561 | 561 | 556 | 558 | 2,100 | 558 |
| 2015-01-22 | 560 | 560 | 555 | 555 | 2,800 | 555 |
| 2015-01-21 | 557 | 558 | 557 | 557 | 3,400 | 557 |
| 2015-01-20 | 556 | 556 | 555 | 555 | 1,500 | 555 |
| 2015-01-19 | 563 | 563 | 554 | 554 | 6,000 | 554 |
| 2015-01-16 | 560 | 560 | 552 | 552 | 7,400 | 552 |
| 2015-01-15 | 557 | 561 | 557 | 561 | 3,100 | 561 |
| 2015-01-14 | 563 | 563 | 556 | 556 | 1,800 | 556 |
| 2015-01-13 | 556 | 560 | 555 | 557 | 1,900 | 557 |
| 2015-01-09 | 562 | 567 | 555 | 558 | 4,000 | 558 |
| 2015-01-08 | 553 | 556 | 553 | 556 | 1,300 | 556 |
| 2015-01-07 | 552 | 555 | 552 | 553 | 1,900 | 553 |
| 2015-01-06 | 554 | 554 | 552 | 552 | 2,200 | 552 |
| 2015-01-05 | 552 | 554 | 552 | 554 | 1,600 | 554 |
分割・併合履歴 ： なし
