ツカモトコーポレーション(8025)の株価時系列情報
ツカモトコーポレーション(8025)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 865 | 865 | 865 | 865 | 1,000 |
1988/12/27 | 860 | 868 | 860 | 868 | 3,000 |
1988/12/26 | 860 | 868 | 860 | 868 | 11,000 |
1988/12/24 | 865 | 865 | 860 | 860 | 3,000 |
1988/12/23 | 870 | 870 | 869 | 869 | 8,000 |
1988/12/22 | 860 | 871 | 860 | 871 | 11,000 |
1988/12/21 | 870 | 871 | 870 | 870 | 7,000 |
1988/12/20 | 865 | 870 | 865 | 870 | 13,000 |
1988/12/19 | 870 | 870 | 870 | 870 | 6,000 |
1988/12/15 | 870 | 870 | 870 | 870 | 2,000 |
1988/12/14 | 870 | 870 | 870 | 870 | 3,000 |
1988/12/13 | 890 | 890 | 870 | 870 | 12,000 |
1988/12/12 | 899 | 899 | 889 | 889 | 10,000 |
1988/12/09 | 850 | 899 | 850 | 899 | 22,000 |
1988/12/08 | 850 | 850 | 849 | 850 | 10,000 |
1988/12/07 | 850 | 850 | 850 | 850 | 3,000 |
1988/12/05 | 878 | 878 | 878 | 878 | 1,000 |
1988/12/03 | 875 | 879 | 875 | 879 | 12,000 |
1988/12/02 | 859 | 875 | 859 | 875 | 5,000 |
1988/12/01 | 860 | 861 | 860 | 860 | 44,000 |
1988/11/30 | 859 | 861 | 859 | 861 | 11,000 |
1988/11/29 | 831 | 855 | 831 | 855 | 29,000 |
1988/11/28 | 835 | 835 | 831 | 831 | 12,000 |
1988/11/26 | 837 | 837 | 830 | 831 | 4,000 |
1988/11/25 | 835 | 835 | 835 | 835 | 2,000 |
1988/11/24 | 840 | 850 | 840 | 840 | 12,000 |
1988/11/22 | 808 | 830 | 808 | 820 | 8,000 |
1988/11/21 | 830 | 845 | 801 | 801 | 20,000 |
1988/11/18 | 834 | 840 | 830 | 830 | 23,000 |
1988/11/17 | 815 | 815 | 815 | 815 | 18,000 |
1988/11/16 | 785 | 795 | 785 | 785 | 31,000 |
1988/11/15 | 765 | 785 | 765 | 785 | 4,000 |
1988/11/14 | 750 | 773 | 750 | 770 | 7,000 |
1988/11/11 | 745 | 760 | 745 | 760 | 34,000 |
1988/11/10 | 741 | 745 | 741 | 745 | 3,000 |
1988/11/09 | 750 | 750 | 743 | 743 | 6,000 |
1988/11/08 | 754 | 754 | 754 | 754 | 1,000 |
1988/11/05 | 765 | 774 | 765 | 774 | 4,000 |
1988/11/04 | 741 | 755 | 740 | 755 | 18,000 |
1988/11/02 | 740 | 740 | 740 | 740 | 3,000 |
1988/11/01 | 740 | 740 | 735 | 737 | 8,000 |
1988/10/31 | 740 | 740 | 740 | 740 | 5,000 |
1988/10/29 | 740 | 740 | 740 | 740 | 3,000 |
1988/10/28 | 722 | 742 | 722 | 742 | 6,000 |
1988/10/27 | 745 | 745 | 721 | 721 | 10,000 |
1988/10/26 | 741 | 751 | 740 | 740 | 65,000 |
1988/10/25 | 740 | 740 | 740 | 740 | 6,000 |
1988/10/24 | 740 | 740 | 740 | 740 | 12,000 |
1988/10/22 | 750 | 750 | 750 | 750 | 7,000 |
1988/10/21 | 760 | 760 | 750 | 750 | 9,000 |
1988/10/20 | 760 | 760 | 760 | 760 | 14,000 |
1988/10/19 | 765 | 765 | 760 | 760 | 7,000 |
1988/10/18 | 770 | 770 | 770 | 770 | 40,000 |
1988/10/17 | 770 | 771 | 770 | 770 | 10,000 |
1988/10/14 | 770 | 771 | 770 | 771 | 12,000 |
1988/10/13 | 770 | 770 | 770 | 770 | 8,000 |
1988/10/12 | 781 | 781 | 781 | 781 | 6,000 |
1988/10/11 | 770 | 771 | 770 | 771 | 94,000 |
1988/10/06 | 780 | 780 | 780 | 780 | 6,000 |
1988/10/04 | 780 | 780 | 780 | 780 | 5,000 |
1988/10/03 | 780 | 780 | 780 | 780 | 40,000 |
1988/10/01 | 781 | 781 | 780 | 780 | 8,000 |
1988/09/30 | 780 | 780 | 780 | 780 | 5,000 |
1988/09/28 | 780 | 780 | 780 | 780 | 19,000 |
1988/09/27 | 780 | 785 | 780 | 780 | 16,000 |
1988/09/26 | 785 | 785 | 775 | 775 | 21,000 |
1988/09/24 | 790 | 790 | 785 | 785 | 5,000 |
1988/09/22 | 789 | 790 | 789 | 790 | 14,000 |
1988/09/21 | 839 | 839 | 839 | 839 | 1,000 |
1988/09/20 | 820 | 840 | 820 | 840 | 9,000 |
1988/09/19 | 835 | 835 | 825 | 825 | 4,000 |
1988/09/16 | 830 | 835 | 829 | 835 | 46,000 |
1988/09/14 | 836 | 845 | 835 | 835 | 9,000 |
1988/09/13 | 830 | 835 | 830 | 835 | 17,000 |
1988/09/12 | 820 | 830 | 820 | 830 | 6,000 |
1988/09/09 | 822 | 822 | 820 | 820 | 16,000 |
1988/09/08 | 822 | 822 | 822 | 822 | 1,000 |
1988/09/07 | 820 | 822 | 820 | 822 | 4,000 |
1988/09/06 | 820 | 820 | 820 | 820 | 19,000 |
1988/09/03 | 800 | 810 | 800 | 810 | 3,000 |
1988/09/02 | 781 | 791 | 781 | 791 | 24,000 |
1988/09/01 | 820 | 820 | 801 | 801 | 4,000 |
1988/08/31 | 850 | 850 | 840 | 840 | 8,000 |
1988/08/30 | 850 | 850 | 850 | 850 | 1,000 |
1988/08/29 | 858 | 858 | 840 | 840 | 7,000 |
1988/08/27 | 865 | 865 | 850 | 850 | 8,000 |
1988/08/23 | 889 | 889 | 889 | 889 | 1,000 |
1988/08/19 | 870 | 900 | 870 | 900 | 6,000 |
1988/08/18 | 841 | 864 | 841 | 863 | 18,000 |
1988/08/17 | 823 | 840 | 823 | 840 | 4,000 |
1988/08/16 | 840 | 840 | 823 | 823 | 18,000 |
1988/08/15 | 828 | 838 | 828 | 838 | 3,000 |
1988/08/12 | 820 | 820 | 820 | 820 | 16,000 |
1988/08/11 | 851 | 851 | 850 | 850 | 5,000 |
1988/08/10 | 890 | 890 | 880 | 880 | 23,000 |
1988/08/09 | 900 | 900 | 890 | 890 | 6,000 |
1988/08/08 | 891 | 900 | 891 | 900 | 2,000 |
1988/08/06 | 883 | 883 | 883 | 883 | 1,000 |
1988/08/05 | 882 | 882 | 882 | 882 | 5,000 |
1988/08/04 | 881 | 881 | 881 | 881 | 5,000 |
1988/08/03 | 881 | 881 | 880 | 880 | 5,000 |
1988/08/02 | 880 | 881 | 880 | 880 | 12,000 |
1988/08/01 | 885 | 885 | 885 | 885 | 2,000 |
1988/07/30 | 890 | 890 | 885 | 885 | 5,000 |
1988/07/29 | 890 | 890 | 890 | 890 | 4,000 |
1988/07/28 | 891 | 896 | 891 | 891 | 9,000 |
1988/07/27 | 891 | 891 | 890 | 891 | 6,000 |
1988/07/26 | 900 | 900 | 890 | 890 | 12,000 |
1988/07/25 | 885 | 900 | 885 | 900 | 27,000 |
1988/07/23 | 903 | 905 | 900 | 905 | 12,000 |
1988/07/22 | 940 | 940 | 919 | 920 | 30,000 |
1988/07/21 | 948 | 948 | 948 | 948 | 2,000 |
1988/07/20 | 958 | 958 | 920 | 920 | 6,000 |
1988/07/19 | 959 | 960 | 959 | 960 | 3,000 |
1988/07/18 | 960 | 960 | 960 | 960 | 16,000 |
1988/07/15 | 961 | 961 | 960 | 960 | 26,000 |
1988/07/14 | 970 | 980 | 960 | 960 | 17,000 |
1988/07/13 | 990 | 990 | 980 | 980 | 4,000 |
1988/07/12 | 1,000 | 1,000 | 990 | 990 | 4,000 |
1988/07/11 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
1988/07/08 | 990 | 1,000 | 980 | 1,000 | 6,000 |
1988/07/07 | 991 | 991 | 970 | 970 | 11,000 |
1988/07/06 | 1,000 | 1,000 | 970 | 970 | 10,000 |
1988/07/05 | 951 | 981 | 951 | 981 | 5,000 |
1988/07/04 | 969 | 970 | 960 | 960 | 11,000 |
1988/07/02 | 960 | 970 | 955 | 970 | 4,000 |
1988/07/01 | 985 | 985 | 950 | 950 | 32,000 |
1988/06/30 | 983 | 1,000 | 980 | 1,000 | 8,000 |
1988/06/29 | 981 | 1,000 | 980 | 1,000 | 9,000 |
1988/06/28 | 1,010 | 1,020 | 985 | 990 | 33,000 |
1988/06/27 | 1,030 | 1,030 | 990 | 1,000 | 24,000 |
1988/06/25 | 1,030 | 1,060 | 1,020 | 1,020 | 18,000 |
1988/06/24 | 1,060 | 1,070 | 1,010 | 1,010 | 17,000 |
1988/06/23 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 |
1988/06/22 | 1,130 | 1,130 | 1,070 | 1,110 | 34,000 |
1988/06/21 | 1,120 | 1,140 | 1,100 | 1,110 | 164,000 |
1988/06/20 | 1,130 | 1,130 | 1,100 | 1,120 | 60,000 |
1988/06/17 | 1,070 | 1,120 | 1,060 | 1,100 | 223,000 |
1988/06/16 | 1,010 | 1,090 | 1,000 | 1,070 | 145,000 |
1988/06/15 | 1,070 | 1,070 | 1,010 | 1,030 | 96,000 |
1988/06/14 | 980 | 1,070 | 980 | 1,030 | 204,000 |
1988/06/13 | 960 | 980 | 950 | 980 | 15,000 |
1988/06/09 | 963 | 970 | 955 | 955 | 21,000 |
1988/06/08 | 959 | 960 | 951 | 960 | 21,000 |
1988/06/07 | 970 | 971 | 959 | 963 | 7,000 |
1988/06/06 | 980 | 980 | 960 | 960 | 23,000 |
1988/06/04 | 980 | 980 | 963 | 979 | 41,000 |
1988/06/03 | 1,000 | 1,000 | 970 | 970 | 58,000 |
1988/06/02 | 960 | 1,020 | 960 | 1,000 | 157,000 |
1988/06/01 | 980 | 980 | 950 | 950 | 35,000 |
1988/05/31 | 921 | 970 | 921 | 967 | 62,000 |
1988/05/30 | 930 | 930 | 921 | 922 | 23,000 |
1988/05/28 | 921 | 930 | 921 | 930 | 14,000 |
1988/05/27 | 941 | 941 | 920 | 920 | 18,000 |
1988/05/26 | 932 | 932 | 910 | 920 | 21,000 |
1988/05/25 | 940 | 940 | 925 | 930 | 35,000 |
1988/05/24 | 942 | 943 | 940 | 941 | 10,000 |
1988/05/23 | 952 | 952 | 952 | 952 | 3,000 |
1988/05/20 | 962 | 970 | 951 | 951 | 20,000 |
1988/05/19 | 969 | 980 | 960 | 980 | 24,000 |
1988/05/18 | 945 | 980 | 944 | 980 | 29,000 |
1988/05/17 | 989 | 989 | 944 | 944 | 30,000 |
1988/05/16 | 1,010 | 1,010 | 980 | 997 | 34,000 |
1988/05/13 | 958 | 1,010 | 955 | 985 | 111,000 |
1988/05/12 | 915 | 948 | 915 | 948 | 52,000 |
1988/05/11 | 911 | 928 | 911 | 920 | 33,000 |
1988/05/10 | 906 | 930 | 906 | 911 | 21,000 |
1988/05/09 | 895 | 911 | 891 | 911 | 22,000 |
1988/05/07 | 890 | 891 | 882 | 891 | 17,000 |
1988/05/06 | 890 | 900 | 890 | 890 | 17,000 |
1988/05/02 | 901 | 902 | 880 | 882 | 25,000 |
1988/04/30 | 901 | 902 | 900 | 902 | 23,000 |
1988/04/28 | 900 | 901 | 900 | 900 | 21,000 |
1988/04/27 | 882 | 920 | 882 | 919 | 48,000 |
1988/04/26 | 901 | 919 | 880 | 880 | 36,000 |
1988/04/25 | 944 | 944 | 905 | 914 | 22,000 |
1988/04/23 | 950 | 960 | 945 | 945 | 29,000 |
1988/04/22 | 901 | 950 | 901 | 945 | 25,000 |
1988/04/21 | 900 | 920 | 890 | 900 | 55,000 |
1988/04/20 | 882 | 900 | 880 | 881 | 22,000 |
1988/04/19 | 873 | 880 | 870 | 880 | 37,000 |
1988/04/18 | 881 | 890 | 873 | 873 | 26,000 |
1988/04/15 | 870 | 895 | 868 | 872 | 36,000 |
1988/04/14 | 900 | 900 | 880 | 880 | 18,000 |
1988/04/13 | 900 | 903 | 900 | 900 | 19,000 |
1988/04/12 | 910 | 910 | 901 | 901 | 17,000 |
1988/04/11 | 930 | 948 | 928 | 928 | 10,000 |
1988/04/08 | 895 | 930 | 890 | 930 | 47,000 |
1988/04/07 | 901 | 910 | 880 | 880 | 33,000 |
1988/04/06 | 916 | 916 | 901 | 901 | 24,000 |
1988/04/05 | 900 | 918 | 900 | 918 | 25,000 |
1988/04/04 | 940 | 940 | 899 | 899 | 40,000 |
1988/04/02 | 932 | 940 | 930 | 940 | 13,000 |
1988/04/01 | 911 | 920 | 910 | 920 | 39,000 |
1988/03/31 | 950 | 950 | 900 | 900 | 20,000 |
1988/03/30 | 910 | 960 | 910 | 960 | 21,000 |
1988/03/29 | 910 | 918 | 910 | 918 | 14,000 |
1988/03/28 | 901 | 915 | 900 | 915 | 66,000 |
1988/03/26 | 900 | 900 | 876 | 876 | 50,000 |
1988/03/25 | 935 | 935 | 920 | 920 | 35,000 |
1988/03/24 | 996 | 1,000 | 960 | 965 | 45,000 |
1988/03/23 | 1,040 | 1,040 | 979 | 979 | 48,000 |
1988/03/22 | 1,080 | 1,080 | 1,050 | 1,060 | 59,000 |
1988/03/18 | 1,090 | 1,100 | 1,050 | 1,060 | 246,000 |
1988/03/17 | 1,050 | 1,160 | 1,000 | 1,030 | 1,090,000 |
1988/03/16 | 989 | 1,050 | 965 | 1,030 | 430,000 |
1988/03/15 | 900 | 1,000 | 900 | 1,000 | 341,000 |
1988/03/14 | 880 | 920 | 870 | 910 | 95,000 |
1988/03/11 | 860 | 870 | 830 | 870 | 132,000 |
1988/03/10 | 830 | 900 | 830 | 870 | 115,000 |
1988/03/09 | 841 | 841 | 821 | 840 | 36,000 |
1988/03/08 | 851 | 851 | 821 | 821 | 24,000 |
1988/03/07 | 810 | 835 | 800 | 811 | 42,000 |
1988/03/05 | 839 | 839 | 820 | 820 | 22,000 |
1988/03/04 | 850 | 860 | 832 | 839 | 52,000 |
1988/03/03 | 900 | 900 | 874 | 876 | 58,000 |
1988/03/02 | 871 | 900 | 870 | 900 | 98,000 |
1988/03/01 | 934 | 935 | 869 | 870 | 120,000 |
1988/02/29 | 870 | 940 | 870 | 915 | 220,000 |
1988/02/27 | 921 | 921 | 870 | 875 | 219,000 |
1988/02/26 | 921 | 921 | 921 | 921 | 570,000 |
1988/02/25 | 769 | 840 | 769 | 821 | 521,000 |
1988/02/24 | 763 | 763 | 753 | 753 | 17,000 |
1988/02/23 | 769 | 770 | 755 | 764 | 43,000 |
1988/02/22 | 774 | 774 | 750 | 750 | 41,000 |
1988/02/19 | 767 | 775 | 761 | 766 | 27,000 |
1988/02/18 | 770 | 780 | 757 | 757 | 27,000 |
1988/02/17 | 771 | 775 | 751 | 755 | 56,000 |
1988/02/16 | 736 | 788 | 725 | 780 | 94,000 |
1988/02/15 | 760 | 760 | 726 | 735 | 44,000 |
1988/02/12 | 749 | 765 | 745 | 760 | 82,000 |
1988/02/10 | 740 | 749 | 735 | 749 | 49,000 |
1988/02/09 | 726 | 742 | 726 | 735 | 44,000 |
1988/02/08 | 750 | 750 | 733 | 741 | 64,000 |
1988/02/06 | 732 | 750 | 730 | 745 | 35,000 |
1988/02/05 | 750 | 760 | 731 | 731 | 132,000 |
1988/02/04 | 715 | 750 | 715 | 745 | 295,000 |
1988/02/03 | 701 | 715 | 701 | 715 | 55,000 |
1988/02/02 | 710 | 710 | 695 | 695 | 46,000 |
1988/02/01 | 705 | 718 | 705 | 710 | 46,000 |
1988/01/30 | 720 | 720 | 701 | 718 | 49,000 |
1988/01/29 | 672 | 720 | 672 | 712 | 165,000 |
1988/01/28 | 671 | 680 | 670 | 672 | 16,000 |
1988/01/27 | 681 | 681 | 662 | 662 | 28,000 |
1988/01/26 | 684 | 690 | 681 | 683 | 84,000 |
1988/01/25 | 655 | 695 | 650 | 688 | 82,000 |
1988/01/23 | 632 | 659 | 631 | 659 | 49,000 |
1988/01/22 | 635 | 635 | 632 | 633 | 17,000 |
1988/01/21 | 620 | 637 | 616 | 635 | 27,000 |
1988/01/20 | 620 | 620 | 618 | 620 | 22,000 |
1988/01/19 | 620 | 620 | 600 | 610 | 18,000 |
1988/01/18 | 603 | 603 | 600 | 600 | 15,000 |
1988/01/14 | 618 | 618 | 599 | 599 | 7,000 |
1988/01/13 | 621 | 621 | 620 | 620 | 4,000 |
1988/01/12 | 616 | 616 | 598 | 598 | 10,000 |
1988/01/11 | 620 | 620 | 620 | 620 | 2,000 |
1988/01/08 | 625 | 625 | 600 | 600 | 13,000 |
1988/01/07 | 620 | 625 | 619 | 625 | 12,000 |
1988/01/06 | 602 | 620 | 602 | 620 | 5,000 |
1988/01/05 | 600 | 601 | 600 | 601 | 14,000 |
1988/01/04 | 605 | 605 | 600 | 600 | 5,000 |