7501 (株)ティムコ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 590 | 593 | 590 | 592 | 6,200 | 592 |
| 2017-12-28 | 587 | 591 | 587 | 590 | 6,200 | 590 |
| 2017-12-27 | 584 | 585 | 584 | 585 | 4,000 | 585 |
| 2017-12-26 | 580 | 583 | 578 | 582 | 8,600 | 582 |
| 2017-12-25 | 583 | 583 | 581 | 582 | 3,400 | 582 |
| 2017-12-22 | 585 | 587 | 583 | 583 | 2,800 | 583 |
| 2017-12-21 | 584 | 586 | 583 | 585 | 2,900 | 585 |
| 2017-12-20 | 580 | 583 | 580 | 583 | 6,100 | 583 |
| 2017-12-19 | 576 | 580 | 576 | 579 | 6,100 | 579 |
| 2017-12-18 | 574 | 583 | 573 | 579 | 9,200 | 579 |
| 2017-12-15 | 575 | 575 | 573 | 573 | 1,700 | 573 |
| 2017-12-14 | 573 | 575 | 573 | 573 | 1,100 | 573 |
| 2017-12-13 | 574 | 575 | 571 | 575 | 2,800 | 575 |
| 2017-12-12 | 570 | 574 | 570 | 574 | 3,600 | 574 |
| 2017-12-11 | 567 | 571 | 567 | 570 | 2,800 | 570 |
| 2017-12-08 | 567 | 569 | 567 | 569 | 2,200 | 569 |
| 2017-12-07 | 567 | 571 | 567 | 571 | 4,500 | 571 |
| 2017-12-06 | 570 | 570 | 566 | 567 | 3,900 | 567 |
| 2017-12-05 | 570 | 571 | 570 | 570 | 1,100 | 570 |
| 2017-12-04 | 570 | 572 | 569 | 570 | 5,400 | 570 |
| 2017-12-01 | 570 | 570 | 566 | 570 | 9,000 | 570 |
| 2017-11-30 | 574 | 574 | 569 | 570 | 5,400 | 570 |
| 2017-11-29 | 575 | 576 | 572 | 572 | 6,600 | 572 |
| 2017-11-28 | 585 | 585 | 572 | 572 | 18,400 | 572 |
| 2017-11-27 | 586 | 594 | 586 | 594 | 22,800 | 594 |
| 2017-11-24 | 586 | 591 | 585 | 590 | 13,700 | 590 |
| 2017-11-22 | 589 | 592 | 589 | 591 | 7,200 | 591 |
| 2017-11-21 | 589 | 592 | 588 | 592 | 5,600 | 592 |
| 2017-11-20 | 585 | 593 | 585 | 590 | 15,600 | 590 |
| 2017-11-17 | 590 | 590 | 586 | 586 | 4,300 | 586 |
| 2017-11-16 | 585 | 590 | 585 | 586 | 18,500 | 586 |
| 2017-11-15 | 587 | 589 | 585 | 585 | 12,200 | 585 |
| 2017-11-13 | 585 | 592 | 585 | 588 | 8,700 | 588 |
| 2017-11-10 | 584 | 587 | 584 | 587 | 3,600 | 587 |
| 2017-11-09 | 584 | 586 | 583 | 584 | 6,400 | 584 |
| 2017-11-08 | 583 | 584 | 582 | 583 | 3,300 | 583 |
| 2017-11-07 | 580 | 584 | 579 | 580 | 6,300 | 580 |
| 2017-11-06 | 579 | 583 | 579 | 579 | 10,800 | 579 |
| 2017-11-02 | 577 | 582 | 577 | 580 | 2,300 | 580 |
| 2017-11-01 | 577 | 582 | 576 | 577 | 7,900 | 577 |
| 2017-10-31 | 581 | 581 | 574 | 575 | 12,500 | 575 |
| 2017-10-30 | 580 | 583 | 578 | 581 | 7,200 | 581 |
| 2017-10-27 | 579 | 582 | 579 | 582 | 10,200 | 582 |
| 2017-10-26 | 576 | 577 | 571 | 576 | 12,900 | 576 |
| 2017-10-25 | 580 | 580 | 569 | 569 | 23,200 | 569 |
| 2017-10-24 | 574 | 577 | 574 | 577 | 4,600 | 577 |
| 2017-10-23 | 580 | 580 | 572 | 574 | 9,000 | 574 |
| 2017-10-20 | 570 | 585 | 570 | 570 | 14,000 | 570 |
| 2017-10-19 | 600 | 606 | 554 | 569 | 47,400 | 569 |
| 2017-10-18 | 608 | 611 | 596 | 601 | 51,100 | 601 |
| 2017-10-17 | 593 | 610 | 587 | 603 | 40,800 | 603 |
| 2017-10-16 | 600 | 609 | 575 | 593 | 54,700 | 593 |
| 2017-10-13 | 560 | 593 | 560 | 593 | 57,000 | 593 |
| 2017-10-12 | 565 | 565 | 551 | 557 | 19,300 | 557 |
| 2017-10-11 | 569 | 573 | 564 | 568 | 9,000 | 568 |
| 2017-10-10 | 562 | 570 | 562 | 565 | 11,100 | 565 |
| 2017-10-06 | 562 | 564 | 561 | 561 | 4,200 | 561 |
| 2017-10-05 | 565 | 565 | 560 | 560 | 1,400 | 560 |
| 2017-10-04 | 560 | 567 | 555 | 561 | 11,200 | 561 |
| 2017-10-03 | 559 | 560 | 554 | 557 | 6,400 | 557 |
| 2017-10-02 | 559 | 559 | 549 | 555 | 14,400 | 555 |
| 2017-09-29 | 547 | 550 | 547 | 549 | 4,100 | 549 |
| 2017-09-28 | 546 | 550 | 546 | 547 | 6,900 | 547 |
| 2017-09-27 | 545 | 546 | 544 | 546 | 900 | 546 |
| 2017-09-26 | 542 | 546 | 541 | 541 | 9,000 | 541 |
| 2017-09-25 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 2017-09-22 | 545 | 545 | 541 | 541 | 3,800 | 541 |
| 2017-09-21 | 546 | 546 | 544 | 546 | 6,000 | 546 |
| 2017-09-20 | 536 | 547 | 536 | 546 | 24,900 | 546 |
| 2017-09-19 | 536 | 537 | 535 | 536 | 4,200 | 536 |
| 2017-09-15 | 536 | 536 | 533 | 533 | 600 | 533 |
| 2017-09-14 | 535 | 537 | 535 | 535 | 2,000 | 535 |
| 2017-09-13 | 535 | 539 | 535 | 536 | 1,400 | 536 |
| 2017-09-12 | 536 | 536 | 533 | 533 | 2,800 | 533 |
| 2017-09-11 | 530 | 533 | 530 | 533 | 1,800 | 533 |
| 2017-09-08 | 529 | 529 | 529 | 529 | 5,300 | 529 |
| 2017-09-07 | 529 | 529 | 529 | 529 | 400 | 529 |
| 2017-09-06 | 529 | 529 | 529 | 529 | 5,900 | 529 |
| 2017-09-05 | 530 | 530 | 528 | 528 | 3,800 | 528 |
| 2017-09-04 | 530 | 530 | 529 | 529 | 5,300 | 529 |
| 2017-09-01 | 532 | 532 | 530 | 530 | 6,300 | 530 |
| 2017-08-31 | 530 | 532 | 529 | 532 | 5,100 | 532 |
| 2017-08-30 | 529 | 530 | 529 | 529 | 4,600 | 529 |
| 2017-08-29 | 529 | 530 | 529 | 529 | 1,900 | 529 |
| 2017-08-28 | 532 | 532 | 530 | 530 | 2,600 | 530 |
| 2017-08-25 | 530 | 532 | 530 | 530 | 2,200 | 530 |
| 2017-08-24 | 530 | 530 | 530 | 530 | 2,800 | 530 |
| 2017-08-23 | 528 | 530 | 528 | 528 | 4,000 | 528 |
| 2017-08-22 | 529 | 529 | 527 | 527 | 23,600 | 527 |
| 2017-08-21 | 530 | 530 | 527 | 527 | 4,200 | 527 |
| 2017-08-18 | 529 | 529 | 526 | 527 | 1,700 | 527 |
| 2017-08-17 | 530 | 530 | 524 | 525 | 3,400 | 525 |
| 2017-08-16 | 530 | 530 | 522 | 524 | 5,100 | 524 |
| 2017-08-15 | 533 | 533 | 521 | 528 | 11,500 | 528 |
| 2017-08-14 | 534 | 534 | 529 | 529 | 4,100 | 529 |
| 2017-08-10 | 533 | 534 | 529 | 534 | 4,000 | 534 |
| 2017-08-09 | 534 | 534 | 530 | 533 | 3,800 | 533 |
| 2017-08-08 | 537 | 537 | 534 | 534 | 8,500 | 534 |
| 2017-08-07 | 534 | 536 | 531 | 534 | 5,500 | 534 |
| 2017-08-04 | 527 | 532 | 526 | 530 | 8,600 | 530 |
| 2017-08-03 | 534 | 534 | 530 | 530 | 4,300 | 530 |
| 2017-08-02 | 537 | 537 | 530 | 534 | 6,100 | 534 |
| 2017-08-01 | 537 | 537 | 533 | 533 | 4,400 | 533 |
| 2017-07-31 | 535 | 535 | 530 | 533 | 7,800 | 533 |
| 2017-07-28 | 539 | 539 | 530 | 535 | 10,100 | 535 |
| 2017-07-27 | 535 | 540 | 535 | 540 | 10,800 | 540 |
| 2017-07-26 | 534 | 535 | 531 | 534 | 5,400 | 534 |
| 2017-07-25 | 531 | 537 | 529 | 533 | 7,800 | 533 |
| 2017-07-24 | 537 | 537 | 531 | 534 | 13,300 | 534 |
| 2017-07-21 | 530 | 535 | 529 | 531 | 4,600 | 531 |
| 2017-07-20 | 524 | 530 | 524 | 530 | 2,600 | 530 |
| 2017-07-19 | 522 | 530 | 520 | 520 | 8,800 | 520 |
| 2017-07-18 | 522 | 523 | 521 | 523 | 900 | 523 |
| 2017-07-14 | 530 | 530 | 520 | 521 | 13,400 | 521 |
| 2017-07-13 | 530 | 533 | 527 | 530 | 8,300 | 530 |
| 2017-07-12 | 530 | 540 | 525 | 536 | 23,300 | 536 |
| 2017-07-11 | 529 | 534 | 525 | 530 | 7,600 | 530 |
| 2017-07-10 | 527 | 528 | 522 | 526 | 15,700 | 526 |
| 2017-07-07 | 532 | 532 | 526 | 528 | 4,400 | 528 |
| 2017-07-06 | 532 | 533 | 528 | 529 | 7,800 | 529 |
| 2017-07-05 | 530 | 534 | 525 | 528 | 9,300 | 528 |
| 2017-07-04 | 531 | 542 | 527 | 528 | 21,300 | 528 |
| 2017-07-03 | 539 | 540 | 531 | 531 | 11,800 | 531 |
| 2017-06-30 | 519 | 562 | 517 | 532 | 116,100 | 532 |
| 2017-06-29 | 520 | 523 | 520 | 523 | 9,700 | 523 |
| 2017-06-28 | 519 | 525 | 519 | 523 | 6,300 | 523 |
| 2017-06-27 | 520 | 522 | 519 | 519 | 3,400 | 519 |
| 2017-06-26 | 524 | 524 | 512 | 513 | 14,300 | 513 |
| 2017-06-23 | 542 | 542 | 513 | 516 | 55,000 | 516 |
| 2017-06-22 | 544 | 548 | 534 | 542 | 28,600 | 542 |
| 2017-06-21 | 563 | 563 | 532 | 544 | 105,700 | 544 |
| 2017-06-20 | 595 | 602 | 591 | 592 | 23,800 | 592 |
| 2017-06-19 | 675 | 675 | 585 | 591 | 318,100 | 591 |
| 2017-06-16 | 561 | 588 | 559 | 585 | 35,600 | 585 |
| 2017-06-15 | 559 | 613 | 557 | 569 | 110,300 | 569 |
| 2017-06-14 | 523 | 561 | 520 | 554 | 61,300 | 554 |
| 2017-06-13 | 499 | 533 | 499 | 520 | 30,000 | 520 |
| 2017-06-12 | 499 | 500 | 494 | 497 | 1,400 | 497 |
| 2017-06-09 | 504 | 504 | 490 | 499 | 5,900 | 499 |
| 2017-06-08 | 504 | 504 | 504 | 504 | 300 | 504 |
| 2017-06-07 | 512 | 512 | 496 | 504 | 7,700 | 504 |
| 2017-06-06 | 521 | 527 | 516 | 516 | 2,800 | 516 |
| 2017-06-05 | 529 | 529 | 520 | 521 | 4,000 | 521 |
| 2017-06-02 | 510 | 531 | 510 | 530 | 12,100 | 530 |
| 2017-06-01 | 505 | 510 | 504 | 504 | 1,500 | 504 |
| 2017-05-31 | 503 | 504 | 503 | 503 | 2,800 | 503 |
| 2017-05-30 | 515 | 519 | 515 | 515 | 2,400 | 515 |
| 2017-05-29 | 505 | 519 | 505 | 515 | 6,500 | 515 |
| 2017-05-26 | 495 | 500 | 495 | 500 | 2,400 | 500 |
| 2017-05-25 | 497 | 499 | 495 | 499 | 800 | 499 |
| 2017-05-24 | 494 | 497 | 494 | 497 | 1,900 | 497 |
| 2017-05-23 | 494 | 494 | 494 | 494 | 400 | 494 |
| 2017-05-22 | 493 | 494 | 491 | 493 | 2,400 | 493 |
| 2017-05-19 | 489 | 490 | 489 | 490 | 200 | 490 |
| 2017-05-18 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2017-05-17 | 491 | 492 | 490 | 490 | 400 | 490 |
| 2017-05-16 | 493 | 493 | 491 | 491 | 900 | 491 |
| 2017-05-15 | 492 | 492 | 492 | 492 | 600 | 492 |
| 2017-05-12 | 491 | 491 | 490 | 490 | 1,800 | 490 |
| 2017-05-11 | 489 | 490 | 489 | 490 | 500 | 490 |
| 2017-05-10 | 490 | 490 | 488 | 488 | 2,800 | 488 |
| 2017-05-09 | 491 | 494 | 491 | 494 | 2,300 | 494 |
| 2017-05-08 | 489 | 490 | 489 | 490 | 2,100 | 490 |
| 2017-05-02 | 489 | 489 | 489 | 489 | 800 | 489 |
| 2017-05-01 | 489 | 489 | 486 | 486 | 1,800 | 486 |
| 2017-04-28 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2017-04-27 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2017-04-26 | 486 | 489 | 486 | 489 | 500 | 489 |
| 2017-04-25 | 488 | 489 | 487 | 489 | 3,300 | 489 |
| 2017-04-24 | 485 | 492 | 485 | 487 | 3,000 | 487 |
| 2017-04-21 | 482 | 485 | 482 | 485 | 200 | 485 |
| 2017-04-20 | 482 | 482 | 482 | 482 | 300 | 482 |
| 2017-04-19 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2017-04-18 | 487 | 487 | 480 | 481 | 1,200 | 481 |
| 2017-04-17 | 486 | 486 | 482 | 482 | 1,200 | 482 |
| 2017-04-14 | 481 | 485 | 481 | 485 | 500 | 485 |
| 2017-04-13 | 480 | 481 | 480 | 481 | 2,500 | 481 |
| 2017-04-12 | 487 | 490 | 480 | 480 | 3,200 | 480 |
| 2017-04-11 | 488 | 488 | 483 | 483 | 900 | 483 |
| 2017-04-10 | 483 | 488 | 483 | 488 | 500 | 488 |
| 2017-04-07 | 483 | 484 | 483 | 483 | 400 | 483 |
| 2017-04-06 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2017-04-05 | 490 | 491 | 485 | 485 | 2,800 | 485 |
| 2017-04-04 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2017-04-03 | 486 | 491 | 486 | 487 | 500 | 487 |
| 2017-03-31 | 486 | 489 | 486 | 486 | 600 | 486 |
| 2017-03-30 | 487 | 487 | 486 | 486 | 200 | 486 |
| 2017-03-29 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2017-03-28 | 485 | 487 | 485 | 487 | 700 | 487 |
| 2017-03-27 | 490 | 490 | 486 | 486 | 500 | 486 |
| 2017-03-24 | 491 | 491 | 488 | 488 | 800 | 488 |
| 2017-03-23 | 486 | 486 | 486 | 486 | 300 | 486 |
| 2017-03-22 | 488 | 493 | 486 | 486 | 2,200 | 486 |
| 2017-03-21 | 491 | 491 | 491 | 491 | 1,300 | 491 |
| 2017-03-17 | 487 | 489 | 486 | 489 | 800 | 489 |
| 2017-03-16 | 488 | 488 | 487 | 487 | 3,600 | 487 |
| 2017-03-15 | 488 | 489 | 488 | 488 | 1,400 | 488 |
| 2017-03-14 | 490 | 490 | 487 | 487 | 400 | 487 |
| 2017-03-13 | 486 | 490 | 486 | 490 | 2,200 | 490 |
| 2017-03-10 | 490 | 490 | 482 | 489 | 4,800 | 489 |
| 2017-03-09 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2017-03-08 | 488 | 490 | 482 | 489 | 9,000 | 489 |
| 2017-03-07 | 489 | 489 | 488 | 488 | 3,800 | 488 |
| 2017-03-06 | 491 | 492 | 488 | 488 | 800 | 488 |
| 2017-03-03 | 487 | 487 | 487 | 487 | 1,100 | 487 |
| 2017-03-02 | 490 | 492 | 487 | 492 | 1,300 | 492 |
| 2017-03-01 | 488 | 488 | 486 | 488 | 2,300 | 488 |
| 2017-02-28 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2017-02-27 | 491 | 491 | 487 | 488 | 5,600 | 488 |
| 2017-02-24 | 491 | 492 | 485 | 492 | 1,400 | 492 |
| 2017-02-23 | 493 | 493 | 485 | 485 | 6,000 | 485 |
| 2017-02-22 | 489 | 490 | 488 | 489 | 1,600 | 489 |
| 2017-02-21 | 491 | 491 | 490 | 490 | 200 | 490 |
| 2017-02-20 | 489 | 492 | 489 | 492 | 200 | 492 |
| 2017-02-17 | 491 | 491 | 487 | 489 | 3,300 | 489 |
| 2017-02-16 | 491 | 494 | 489 | 489 | 2,900 | 489 |
| 2017-02-15 | 494 | 494 | 490 | 490 | 200 | 490 |
| 2017-02-14 | 493 | 493 | 491 | 491 | 1,400 | 491 |
| 2017-02-13 | 491 | 493 | 490 | 490 | 900 | 490 |
| 2017-02-10 | 490 | 490 | 488 | 489 | 400 | 489 |
| 2017-02-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2017-02-08 | 490 | 490 | 488 | 488 | 200 | 488 |
| 2017-02-07 | 488 | 490 | 488 | 490 | 600 | 490 |
| 2017-02-06 | 486 | 488 | 486 | 488 | 200 | 488 |
| 2017-02-03 | 486 | 486 | 485 | 485 | 900 | 485 |
| 2017-02-02 | 485 | 487 | 485 | 486 | 1,500 | 486 |
| 2017-02-01 | 487 | 489 | 485 | 485 | 9,700 | 485 |
| 2017-01-31 | 491 | 493 | 491 | 491 | 1,100 | 491 |
| 2017-01-30 | 490 | 492 | 490 | 491 | 1,400 | 491 |
| 2017-01-27 | 489 | 489 | 489 | 489 | 4,600 | 489 |
| 2017-01-26 | 487 | 487 | 485 | 487 | 3,600 | 487 |
| 2017-01-25 | 489 | 490 | 487 | 487 | 3,800 | 487 |
| 2017-01-24 | 491 | 491 | 490 | 490 | 1,300 | 490 |
| 2017-01-23 | 491 | 495 | 491 | 492 | 2,100 | 492 |
| 2017-01-20 | 499 | 499 | 489 | 489 | 8,300 | 489 |
| 2017-01-19 | 488 | 491 | 486 | 491 | 4,500 | 491 |
| 2017-01-18 | 487 | 489 | 485 | 489 | 7,400 | 489 |
| 2017-01-17 | 489 | 492 | 488 | 489 | 1,500 | 489 |
| 2017-01-16 | 490 | 490 | 488 | 488 | 1,300 | 488 |
| 2017-01-13 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2017-01-12 | 491 | 493 | 490 | 492 | 2,700 | 492 |
| 2017-01-11 | 489 | 493 | 489 | 491 | 2,500 | 491 |
| 2017-01-10 | 491 | 491 | 489 | 489 | 2,700 | 489 |
| 2017-01-06 | 489 | 493 | 489 | 490 | 3,400 | 490 |
| 2017-01-05 | 490 | 491 | 488 | 488 | 2,000 | 488 |
| 2017-01-04 | 488 | 489 | 487 | 488 | 900 | 488 |
分割・併合履歴 ： なし
