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 |
---|---|---|---|---|---|
2000/12/29 | 118 | 119 | 118 | 118 | 4,000 |
2000/12/28 | 118 | 119 | 118 | 119 | 5,000 |
2000/12/27 | 120 | 120 | 117 | 118 | 9,000 |
2000/12/26 | 124 | 124 | 115 | 117 | 20,000 |
2000/12/25 | 123 | 125 | 123 | 123 | 42,000 |
2000/12/22 | 123 | 123 | 123 | 123 | 3,000 |
2000/12/21 | 126 | 128 | 123 | 128 | 16,000 |
2000/12/20 | 128 | 128 | 123 | 128 | 8,000 |
2000/12/19 | 126 | 126 | 125 | 125 | 4,000 |
2000/12/18 | 132 | 132 | 126 | 126 | 54,000 |
2000/12/15 | 132 | 132 | 128 | 128 | 12,000 |
2000/12/14 | 135 | 135 | 131 | 132 | 4,000 |
2000/12/13 | 132 | 132 | 131 | 131 | 15,000 |
2000/12/12 | 135 | 135 | 134 | 134 | 3,000 |
2000/12/11 | 135 | 135 | 134 | 134 | 34,000 |
2000/12/08 | 136 | 136 | 135 | 135 | 36,000 |
2000/12/07 | 140 | 140 | 136 | 136 | 3,000 |
2000/12/06 | 135 | 136 | 135 | 136 | 8,000 |
2000/12/05 | 137 | 137 | 135 | 135 | 14,000 |
2000/12/04 | 147 | 147 | 137 | 137 | 10,000 |
2000/12/01 | 136 | 137 | 135 | 137 | 11,000 |
2000/11/30 | 134 | 135 | 134 | 134 | 7,000 |
2000/11/29 | 134 | 134 | 134 | 134 | 2,000 |
2000/11/28 | 135 | 135 | 131 | 134 | 11,000 |
2000/11/27 | 135 | 135 | 135 | 135 | 36,000 |
2000/11/24 | 135 | 135 | 135 | 135 | 4,000 |
2000/11/22 | 130 | 130 | 130 | 130 | 9,000 |
2000/11/21 | 135 | 135 | 130 | 130 | 5,000 |
2000/11/20 | 135 | 135 | 134 | 134 | 38,000 |
2000/11/17 | 135 | 135 | 135 | 135 | 6,000 |
2000/11/16 | 136 | 136 | 135 | 135 | 5,000 |
2000/11/15 | 136 | 136 | 136 | 136 | 2,000 |
2000/11/14 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/13 | 138 | 140 | 138 | 140 | 7,000 |
2000/11/10 | 138 | 138 | 137 | 137 | 20,000 |
2000/11/09 | 138 | 138 | 138 | 138 | 4,000 |
2000/11/08 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/07 | 145 | 145 | 145 | 145 | 2,000 |
2000/11/06 | 137 | 145 | 137 | 145 | 17,000 |
2000/11/02 | 150 | 150 | 138 | 138 | 10,000 |
2000/11/01 | 147 | 150 | 147 | 150 | 9,000 |
2000/10/31 | 137 | 137 | 137 | 137 | 2,000 |
2000/10/30 | 145 | 145 | 136 | 136 | 2,000 |
2000/10/27 | 150 | 150 | 149 | 149 | 2,000 |
2000/10/26 | 140 | 150 | 140 | 150 | 4,000 |
2000/10/25 | 145 | 145 | 140 | 140 | 38,000 |
2000/10/24 | 141 | 141 | 141 | 141 | 1,000 |
2000/10/23 | 153 | 153 | 140 | 140 | 3,000 |
2000/10/20 | 155 | 155 | 145 | 153 | 5,000 |
2000/10/19 | 141 | 141 | 140 | 140 | 4,000 |
2000/10/18 | 151 | 151 | 145 | 145 | 44,000 |
2000/10/17 | 151 | 151 | 151 | 151 | 1,000 |
2000/10/16 | 146 | 151 | 146 | 151 | 3,000 |
2000/10/13 | 145 | 145 | 145 | 145 | 5,000 |
2000/10/12 | 145 | 145 | 145 | 145 | 1,000 |
2000/10/11 | 148 | 148 | 145 | 145 | 3,000 |
2000/10/10 | 154 | 154 | 148 | 148 | 16,000 |
2000/10/06 | 154 | 154 | 153 | 154 | 4,000 |
2000/10/05 | 151 | 153 | 151 | 151 | 6,000 |
2000/10/04 | 153 | 153 | 146 | 146 | 9,000 |
2000/10/03 | 170 | 170 | 152 | 153 | 20,000 |
2000/10/02 | 164 | 164 | 162 | 162 | 13,000 |
2000/09/29 | 155 | 155 | 146 | 154 | 6,000 |
2000/09/28 | 155 | 155 | 151 | 151 | 4,000 |
2000/09/27 | 150 | 150 | 150 | 150 | 3,000 |
2000/09/26 | 150 | 152 | 150 | 150 | 12,000 |
2000/09/25 | 152 | 152 | 150 | 151 | 76,000 |
2000/09/22 | 172 | 172 | 156 | 156 | 6,000 |
2000/09/21 | 175 | 175 | 170 | 173 | 6,000 |
2000/09/20 | 169 | 170 | 155 | 170 | 13,000 |
2000/09/19 | 150 | 164 | 150 | 164 | 11,000 |
2000/09/18 | 151 | 155 | 150 | 150 | 46,000 |
2000/09/14 | 151 | 151 | 151 | 151 | 1,000 |
2000/09/13 | 155 | 156 | 155 | 156 | 2,000 |
2000/09/12 | 150 | 162 | 150 | 162 | 6,000 |
2000/09/11 | 150 | 150 | 149 | 149 | 29,000 |
2000/09/08 | 160 | 162 | 160 | 160 | 25,000 |
2000/09/07 | 165 | 165 | 160 | 160 | 11,000 |
2000/09/06 | 160 | 165 | 160 | 165 | 2,000 |
2000/09/05 | 162 | 162 | 162 | 162 | 2,000 |
2000/09/04 | 182 | 182 | 166 | 166 | 6,000 |
2000/09/01 | 180 | 180 | 167 | 167 | 12,000 |
2000/08/31 | 177 | 177 | 176 | 176 | 7,000 |
2000/08/30 | 190 | 190 | 177 | 180 | 15,000 |
2000/08/29 | 178 | 192 | 178 | 190 | 19,000 |
2000/08/28 | 179 | 181 | 178 | 178 | 14,000 |
2000/08/25 | 178 | 178 | 178 | 178 | 2,000 |
2000/08/24 | 173 | 173 | 173 | 173 | 2,000 |
2000/08/23 | 180 | 180 | 171 | 171 | 16,000 |
2000/08/22 | 180 | 184 | 173 | 184 | 8,000 |
2000/08/21 | 179 | 179 | 175 | 175 | 12,000 |
2000/08/18 | 180 | 180 | 179 | 179 | 4,000 |
2000/08/17 | 170 | 171 | 170 | 171 | 13,000 |
2000/08/16 | 171 | 171 | 171 | 171 | 3,000 |
2000/08/15 | 170 | 170 | 170 | 170 | 1,000 |
2000/08/11 | 165 | 179 | 165 | 179 | 3,000 |
2000/08/10 | 180 | 181 | 180 | 180 | 24,000 |
2000/08/09 | 180 | 180 | 180 | 180 | 4,000 |
2000/08/08 | 165 | 180 | 165 | 180 | 4,000 |
2000/08/07 | 181 | 183 | 176 | 181 | 9,000 |
2000/08/04 | 161 | 169 | 161 | 169 | 3,000 |
2000/08/03 | 163 | 168 | 158 | 159 | 18,000 |
2000/08/02 | 176 | 176 | 160 | 160 | 35,000 |
2000/08/01 | 206 | 206 | 176 | 176 | 12,000 |
2000/07/31 | 165 | 166 | 156 | 156 | 3,000 |
2000/07/28 | 167 | 167 | 167 | 167 | 4,000 |
2000/07/27 | 165 | 167 | 165 | 167 | 18,000 |
2000/07/26 | 165 | 166 | 165 | 166 | 18,000 |
2000/07/25 | 163 | 167 | 163 | 167 | 10,000 |
2000/07/24 | 169 | 169 | 165 | 165 | 4,000 |
2000/07/21 | 180 | 180 | 169 | 169 | 3,000 |
2000/07/19 | 175 | 175 | 170 | 175 | 13,000 |
2000/07/18 | 180 | 180 | 175 | 175 | 18,000 |
2000/07/17 | 183 | 183 | 183 | 183 | 1,000 |
2000/07/14 | 182 | 183 | 182 | 183 | 12,000 |
2000/07/13 | 180 | 180 | 180 | 180 | 4,000 |
2000/07/12 | 182 | 182 | 180 | 180 | 15,000 |
2000/07/11 | 182 | 183 | 182 | 183 | 20,000 |
2000/07/10 | 183 | 187 | 183 | 187 | 24,000 |
2000/07/07 | 191 | 194 | 191 | 194 | 8,000 |
2000/07/06 | 191 | 196 | 191 | 195 | 17,000 |
2000/07/05 | 200 | 200 | 194 | 199 | 25,000 |
2000/07/04 | 192 | 192 | 181 | 182 | 23,000 |
2000/07/03 | 160 | 170 | 160 | 162 | 38,000 |
2000/06/30 | 157 | 159 | 157 | 159 | 42,000 |
2000/06/29 | 158 | 160 | 157 | 157 | 16,000 |
2000/06/28 | 158 | 158 | 154 | 156 | 9,000 |
2000/06/27 | 158 | 158 | 156 | 158 | 12,000 |
2000/06/26 | 160 | 160 | 157 | 158 | 15,000 |
2000/06/23 | 160 | 160 | 160 | 160 | 25,000 |
2000/06/22 | 160 | 160 | 158 | 160 | 15,000 |
2000/06/21 | 159 | 160 | 155 | 160 | 29,000 |
2000/06/20 | 158 | 159 | 156 | 159 | 16,000 |
2000/06/19 | 158 | 160 | 158 | 160 | 14,000 |
2000/06/16 | 153 | 160 | 153 | 160 | 8,000 |
2000/06/15 | 160 | 160 | 153 | 153 | 5,000 |
2000/06/14 | 156 | 160 | 156 | 160 | 13,000 |
2000/06/13 | 156 | 160 | 156 | 156 | 32,000 |
2000/06/12 | 155 | 156 | 155 | 156 | 15,000 |
2000/06/09 | 144 | 144 | 142 | 142 | 17,000 |
2000/06/08 | 142 | 142 | 142 | 142 | 1,000 |
2000/06/07 | 150 | 150 | 140 | 140 | 7,000 |
2000/06/06 | 149 | 149 | 149 | 149 | 1,000 |
2000/06/05 | 151 | 151 | 150 | 150 | 4,000 |
2000/06/02 | 160 | 160 | 150 | 151 | 9,000 |
2000/06/01 | 160 | 160 | 152 | 158 | 12,000 |
2000/05/31 | 160 | 160 | 158 | 158 | 3,000 |
2000/05/30 | 160 | 160 | 153 | 153 | 6,000 |
2000/05/29 | 155 | 157 | 153 | 153 | 15,000 |
2000/05/26 | 153 | 155 | 153 | 155 | 14,000 |
2000/05/25 | 156 | 156 | 156 | 156 | 11,000 |
2000/05/24 | 159 | 159 | 155 | 156 | 17,000 |
2000/05/23 | 154 | 159 | 154 | 159 | 7,000 |
2000/05/22 | 160 | 160 | 159 | 159 | 16,000 |
2000/05/19 | 151 | 154 | 151 | 154 | 11,000 |
2000/05/18 | 151 | 151 | 151 | 151 | 10,000 |
2000/05/17 | 150 | 150 | 150 | 150 | 11,000 |
2000/05/15 | 160 | 160 | 150 | 150 | 3,000 |
2000/05/12 | 158 | 160 | 158 | 160 | 4,000 |
2000/05/11 | 160 | 160 | 155 | 155 | 2,000 |
2000/05/10 | 155 | 160 | 155 | 160 | 16,000 |
2000/05/08 | 150 | 150 | 150 | 150 | 1,000 |
2000/05/02 | 160 | 160 | 150 | 150 | 12,000 |
2000/05/01 | 159 | 159 | 153 | 155 | 11,000 |
2000/04/28 | 160 | 160 | 159 | 159 | 5,000 |
2000/04/27 | 159 | 159 | 156 | 156 | 2,000 |
2000/04/26 | 159 | 159 | 158 | 159 | 12,000 |
2000/04/25 | 159 | 159 | 159 | 159 | 15,000 |
2000/04/24 | 155 | 159 | 155 | 159 | 7,000 |
2000/04/21 | 160 | 160 | 160 | 160 | 6,000 |
2000/04/20 | 160 | 160 | 160 | 160 | 12,000 |
2000/04/19 | 155 | 160 | 155 | 160 | 24,000 |
2000/04/18 | 155 | 156 | 153 | 155 | 9,000 |
2000/04/17 | 158 | 158 | 155 | 155 | 3,000 |
2000/04/14 | 159 | 159 | 159 | 159 | 1,000 |
2000/04/13 | 151 | 151 | 150 | 150 | 4,000 |
2000/04/12 | 150 | 151 | 150 | 150 | 8,000 |
2000/04/11 | 155 | 158 | 155 | 155 | 7,000 |
2000/04/10 | 157 | 160 | 155 | 160 | 11,000 |
2000/04/06 | 160 | 160 | 157 | 157 | 6,000 |
2000/04/05 | 160 | 160 | 160 | 160 | 3,000 |
2000/04/04 | 170 | 170 | 160 | 160 | 10,000 |
2000/04/03 | 160 | 160 | 155 | 159 | 5,000 |
2000/03/31 | 165 | 165 | 165 | 165 | 5,000 |
2000/03/30 | 160 | 160 | 155 | 155 | 8,000 |
2000/03/29 | 165 | 165 | 160 | 160 | 7,000 |
2000/03/28 | 150 | 155 | 150 | 155 | 2,000 |
2000/03/27 | 151 | 153 | 150 | 150 | 32,000 |
2000/03/24 | 159 | 159 | 150 | 151 | 29,000 |
2000/03/23 | 159 | 159 | 159 | 159 | 7,000 |
2000/03/22 | 160 | 160 | 157 | 160 | 16,000 |
2000/03/21 | 159 | 160 | 159 | 160 | 11,000 |
2000/03/17 | 155 | 160 | 155 | 159 | 4,000 |
2000/03/16 | 160 | 160 | 156 | 160 | 9,000 |
2000/03/15 | 156 | 165 | 156 | 165 | 4,000 |
2000/03/14 | 160 | 160 | 156 | 156 | 4,000 |
2000/03/13 | 165 | 170 | 160 | 160 | 6,000 |
2000/03/10 | 158 | 162 | 158 | 160 | 40,000 |
2000/03/09 | 150 | 158 | 150 | 157 | 7,000 |
2000/03/08 | 153 | 153 | 150 | 150 | 2,000 |
2000/03/07 | 150 | 158 | 150 | 158 | 3,000 |
2000/03/06 | 156 | 156 | 150 | 150 | 4,000 |
2000/03/03 | 156 | 156 | 155 | 155 | 7,000 |
2000/03/02 | 159 | 159 | 145 | 145 | 13,000 |
2000/03/01 | 159 | 159 | 155 | 155 | 5,000 |
2000/02/29 | 158 | 158 | 156 | 158 | 6,000 |
2000/02/28 | 156 | 158 | 156 | 157 | 23,000 |
2000/02/25 | 156 | 156 | 156 | 156 | 10,000 |
2000/02/23 | 159 | 159 | 156 | 156 | 3,000 |
2000/02/22 | 159 | 159 | 157 | 159 | 12,000 |
2000/02/21 | 159 | 159 | 157 | 157 | 14,000 |
2000/02/18 | 159 | 159 | 159 | 159 | 11,000 |
2000/02/17 | 160 | 160 | 159 | 159 | 8,000 |
2000/02/16 | 156 | 160 | 148 | 160 | 16,000 |
2000/02/15 | 156 | 156 | 153 | 153 | 5,000 |
2000/02/14 | 155 | 155 | 155 | 155 | 6,000 |
2000/02/10 | 163 | 163 | 160 | 160 | 5,000 |
2000/02/09 | 148 | 163 | 148 | 163 | 3,000 |
2000/02/08 | 150 | 150 | 150 | 150 | 3,000 |
2000/02/07 | 160 | 160 | 146 | 146 | 3,000 |
2000/02/04 | 155 | 160 | 155 | 160 | 9,000 |
2000/02/03 | 155 | 159 | 155 | 159 | 6,000 |
2000/02/02 | 160 | 160 | 155 | 155 | 10,000 |
2000/02/01 | 158 | 159 | 157 | 159 | 10,000 |
2000/01/31 | 159 | 159 | 157 | 157 | 4,000 |
2000/01/28 | 157 | 157 | 157 | 157 | 1,000 |
2000/01/27 | 158 | 158 | 157 | 158 | 11,000 |
2000/01/26 | 158 | 158 | 157 | 158 | 21,000 |
2000/01/25 | 158 | 158 | 158 | 158 | 14,000 |
2000/01/24 | 159 | 159 | 158 | 158 | 3,000 |
2000/01/21 | 158 | 158 | 158 | 158 | 2,000 |
2000/01/20 | 158 | 158 | 157 | 158 | 13,000 |
2000/01/19 | 156 | 158 | 156 | 158 | 10,000 |
2000/01/18 | 158 | 158 | 156 | 156 | 17,000 |
2000/01/17 | 158 | 158 | 158 | 158 | 1,000 |
2000/01/14 | 158 | 158 | 156 | 156 | 5,000 |
2000/01/13 | 160 | 160 | 158 | 158 | 3,000 |
2000/01/12 | 160 | 165 | 160 | 165 | 2,000 |
2000/01/11 | 160 | 162 | 160 | 162 | 8,000 |
2000/01/07 | 150 | 157 | 150 | 157 | 3,000 |
2000/01/06 | 139 | 149 | 139 | 149 | 14,000 |
2000/01/05 | 169 | 169 | 134 | 134 | 9,000 |
2000/01/04 | 160 | 160 | 160 | 160 | 7,000 |