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 |
---|---|---|---|---|---|
2003/12/30 | 119 | 121 | 119 | 119 | 15,000 |
2003/12/29 | 119 | 119 | 119 | 119 | 4,000 |
2003/12/26 | 114 | 114 | 114 | 114 | 15,000 |
2003/12/25 | 112 | 115 | 112 | 115 | 24,000 |
2003/12/24 | 117 | 117 | 112 | 112 | 59,000 |
2003/12/22 | 117 | 120 | 117 | 119 | 15,000 |
2003/12/19 | 122 | 122 | 121 | 122 | 19,000 |
2003/12/18 | 120 | 121 | 120 | 120 | 14,000 |
2003/12/17 | 120 | 120 | 120 | 120 | 6,000 |
2003/12/16 | 122 | 122 | 120 | 120 | 7,000 |
2003/12/15 | 121 | 125 | 121 | 121 | 7,000 |
2003/12/12 | 120 | 126 | 120 | 126 | 34,000 |
2003/12/11 | 121 | 122 | 121 | 121 | 16,000 |
2003/12/10 | 123 | 123 | 118 | 121 | 20,000 |
2003/12/09 | 123 | 123 | 123 | 123 | 3,000 |
2003/12/08 | 121 | 123 | 120 | 123 | 14,000 |
2003/12/05 | 124 | 125 | 124 | 125 | 7,000 |
2003/12/04 | 122 | 127 | 122 | 127 | 4,000 |
2003/12/03 | 130 | 130 | 129 | 130 | 5,000 |
2003/12/02 | 130 | 130 | 130 | 130 | 10,000 |
2003/12/01 | 128 | 128 | 127 | 128 | 11,000 |
2003/11/28 | 139 | 139 | 129 | 129 | 11,000 |
2003/11/27 | 139 | 139 | 139 | 139 | 7,000 |
2003/11/26 | 139 | 139 | 138 | 139 | 5,000 |
2003/11/25 | 138 | 138 | 138 | 138 | 12,000 |
2003/11/21 | 137 | 137 | 137 | 137 | 4,000 |
2003/11/20 | 130 | 137 | 128 | 137 | 9,000 |
2003/11/19 | 123 | 134 | 123 | 134 | 4,000 |
2003/11/18 | 130 | 132 | 129 | 129 | 37,000 |
2003/11/17 | 130 | 130 | 125 | 130 | 16,000 |
2003/11/14 | 131 | 132 | 129 | 132 | 20,000 |
2003/11/13 | 132 | 135 | 128 | 135 | 37,000 |
2003/11/12 | 142 | 142 | 135 | 135 | 11,000 |
2003/11/11 | 145 | 145 | 134 | 141 | 25,000 |
2003/11/10 | 145 | 150 | 145 | 145 | 6,000 |
2003/11/07 | 141 | 145 | 140 | 145 | 10,000 |
2003/11/06 | 146 | 146 | 141 | 141 | 7,000 |
2003/11/05 | 142 | 145 | 142 | 145 | 18,000 |
2003/11/04 | 145 | 147 | 141 | 141 | 25,000 |
2003/10/31 | 148 | 149 | 144 | 144 | 13,000 |
2003/10/30 | 143 | 144 | 143 | 144 | 11,000 |
2003/10/29 | 146 | 146 | 141 | 144 | 26,000 |
2003/10/28 | 145 | 146 | 143 | 143 | 23,000 |
2003/10/27 | 146 | 146 | 141 | 141 | 32,000 |
2003/10/24 | 141 | 145 | 141 | 145 | 21,000 |
2003/10/23 | 160 | 160 | 142 | 142 | 58,000 |
2003/10/22 | 164 | 164 | 147 | 160 | 65,000 |
2003/10/21 | 162 | 164 | 161 | 163 | 20,000 |
2003/10/20 | 160 | 166 | 160 | 161 | 71,000 |
2003/10/17 | 162 | 162 | 159 | 159 | 24,000 |
2003/10/16 | 161 | 161 | 159 | 160 | 34,000 |
2003/10/15 | 161 | 161 | 159 | 159 | 8,000 |
2003/10/14 | 157 | 161 | 156 | 161 | 26,000 |
2003/10/10 | 158 | 160 | 157 | 157 | 26,000 |
2003/10/09 | 160 | 160 | 156 | 157 | 14,000 |
2003/10/08 | 156 | 158 | 156 | 158 | 10,000 |
2003/10/07 | 160 | 160 | 156 | 156 | 11,000 |
2003/10/06 | 158 | 160 | 158 | 159 | 13,000 |
2003/10/03 | 162 | 162 | 153 | 154 | 14,000 |
2003/10/02 | 162 | 162 | 157 | 162 | 20,000 |
2003/10/01 | 158 | 165 | 158 | 162 | 16,000 |
2003/09/30 | 152 | 153 | 152 | 153 | 6,000 |
2003/09/29 | 163 | 163 | 150 | 150 | 14,000 |
2003/09/26 | 150 | 153 | 150 | 150 | 19,000 |
2003/09/25 | 164 | 164 | 157 | 157 | 27,000 |
2003/09/24 | 163 | 165 | 160 | 165 | 9,000 |
2003/09/22 | 170 | 170 | 163 | 165 | 20,000 |
2003/09/19 | 175 | 175 | 168 | 170 | 29,000 |
2003/09/18 | 175 | 179 | 175 | 175 | 42,000 |
2003/09/17 | 175 | 182 | 175 | 178 | 100,000 |
2003/09/16 | 163 | 193 | 161 | 183 | 564,000 |
2003/09/12 | 147 | 157 | 146 | 156 | 120,000 |
2003/09/11 | 145 | 147 | 145 | 145 | 11,000 |
2003/09/10 | 147 | 148 | 145 | 148 | 23,000 |
2003/09/09 | 147 | 148 | 147 | 147 | 7,000 |
2003/09/08 | 144 | 146 | 144 | 146 | 6,000 |
2003/09/05 | 141 | 144 | 141 | 143 | 8,000 |
2003/09/04 | 143 | 143 | 143 | 143 | 5,000 |
2003/09/03 | 146 | 146 | 142 | 142 | 33,000 |
2003/09/02 | 146 | 146 | 142 | 146 | 24,000 |
2003/09/01 | 148 | 148 | 141 | 146 | 31,000 |
2003/08/29 | 141 | 141 | 141 | 141 | 5,000 |
2003/08/28 | 143 | 143 | 139 | 139 | 8,000 |
2003/08/27 | 144 | 144 | 142 | 143 | 24,000 |
2003/08/26 | 143 | 147 | 143 | 143 | 28,000 |
2003/08/25 | 140 | 144 | 140 | 143 | 18,000 |
2003/08/22 | 140 | 143 | 139 | 140 | 17,000 |
2003/08/21 | 143 | 143 | 139 | 139 | 16,000 |
2003/08/20 | 144 | 144 | 140 | 141 | 18,000 |
2003/08/19 | 147 | 147 | 140 | 142 | 63,000 |
2003/08/18 | 149 | 149 | 146 | 146 | 21,000 |
2003/08/15 | 146 | 149 | 146 | 146 | 18,000 |
2003/08/14 | 154 | 154 | 143 | 149 | 48,000 |
2003/08/13 | 145 | 157 | 145 | 151 | 292,000 |
2003/08/12 | 137 | 152 | 137 | 150 | 78,000 |
2003/08/11 | 133 | 140 | 133 | 139 | 47,000 |
2003/08/08 | 131 | 133 | 131 | 133 | 11,000 |
2003/08/07 | 132 | 132 | 130 | 130 | 5,000 |
2003/08/06 | 133 | 136 | 132 | 136 | 8,000 |
2003/08/05 | 137 | 139 | 133 | 133 | 23,000 |
2003/08/04 | 140 | 140 | 129 | 129 | 33,000 |
2003/08/01 | 138 | 138 | 135 | 136 | 18,000 |
2003/07/31 | 140 | 145 | 138 | 139 | 53,000 |
2003/07/30 | 141 | 145 | 141 | 145 | 21,000 |
2003/07/29 | 138 | 145 | 138 | 145 | 38,000 |
2003/07/28 | 146 | 146 | 139 | 140 | 32,000 |
2003/07/25 | 141 | 144 | 141 | 143 | 15,000 |
2003/07/24 | 137 | 140 | 137 | 140 | 14,000 |
2003/07/23 | 141 | 141 | 138 | 138 | 18,000 |
2003/07/22 | 139 | 140 | 139 | 140 | 23,000 |
2003/07/18 | 146 | 146 | 140 | 141 | 31,000 |
2003/07/17 | 153 | 155 | 146 | 147 | 51,000 |
2003/07/16 | 157 | 165 | 155 | 156 | 223,000 |
2003/07/15 | 143 | 162 | 140 | 157 | 247,000 |
2003/07/14 | 136 | 140 | 132 | 140 | 20,000 |
2003/07/11 | 137 | 141 | 136 | 136 | 7,000 |
2003/07/10 | 142 | 142 | 141 | 141 | 12,000 |
2003/07/09 | 145 | 145 | 139 | 142 | 28,000 |
2003/07/08 | 144 | 146 | 141 | 146 | 27,000 |
2003/07/07 | 135 | 144 | 135 | 144 | 19,000 |
2003/07/04 | 132 | 134 | 121 | 134 | 46,000 |
2003/07/03 | 142 | 143 | 132 | 132 | 45,000 |
2003/07/02 | 142 | 144 | 141 | 141 | 31,000 |
2003/07/01 | 144 | 144 | 142 | 143 | 37,000 |
2003/06/30 | 148 | 148 | 144 | 144 | 48,000 |
2003/06/27 | 150 | 150 | 143 | 148 | 31,000 |
2003/06/26 | 144 | 145 | 143 | 145 | 54,000 |
2003/06/25 | 144 | 145 | 141 | 145 | 31,000 |
2003/06/24 | 150 | 150 | 142 | 143 | 37,000 |
2003/06/23 | 145 | 153 | 145 | 150 | 39,000 |
2003/06/20 | 159 | 159 | 142 | 150 | 98,000 |
2003/06/19 | 138 | 169 | 138 | 154 | 330,000 |
2003/06/18 | 135 | 138 | 131 | 138 | 67,000 |
2003/06/17 | 127 | 135 | 126 | 130 | 66,000 |
2003/06/16 | 127 | 128 | 126 | 127 | 32,000 |
2003/06/13 | 125 | 129 | 125 | 127 | 57,000 |
2003/06/12 | 133 | 133 | 124 | 130 | 69,000 |
2003/06/11 | 125 | 128 | 125 | 128 | 72,000 |
2003/06/10 | 126 | 126 | 124 | 125 | 39,000 |
2003/06/09 | 122 | 124 | 122 | 124 | 41,000 |
2003/06/06 | 119 | 121 | 118 | 121 | 38,000 |
2003/06/05 | 117 | 118 | 115 | 117 | 24,000 |
2003/06/04 | 114 | 118 | 113 | 115 | 23,000 |
2003/06/03 | 115 | 115 | 112 | 114 | 44,000 |
2003/06/02 | 114 | 115 | 113 | 113 | 24,000 |
2003/05/30 | 114 | 114 | 113 | 114 | 26,000 |
2003/05/29 | 114 | 117 | 113 | 113 | 26,000 |
2003/05/28 | 116 | 117 | 114 | 114 | 44,000 |
2003/05/27 | 115 | 119 | 105 | 113 | 124,000 |
2003/05/26 | 126 | 133 | 125 | 125 | 50,000 |
2003/05/23 | 118 | 130 | 118 | 127 | 40,000 |
2003/05/22 | 120 | 120 | 117 | 117 | 4,000 |
2003/05/21 | 121 | 121 | 118 | 118 | 19,000 |
2003/05/20 | 116 | 118 | 115 | 118 | 14,000 |
2003/05/19 | 120 | 121 | 117 | 121 | 36,000 |
2003/05/16 | 118 | 125 | 118 | 118 | 38,000 |
2003/05/15 | 119 | 120 | 112 | 115 | 30,000 |
2003/05/14 | 110 | 116 | 108 | 116 | 38,000 |
2003/05/13 | 110 | 110 | 108 | 110 | 18,000 |
2003/05/12 | 106 | 110 | 106 | 110 | 31,000 |
2003/05/09 | 114 | 114 | 108 | 111 | 24,000 |
2003/05/08 | 111 | 114 | 111 | 114 | 17,000 |
2003/05/07 | 112 | 114 | 111 | 111 | 8,000 |
2003/05/06 | 112 | 116 | 109 | 115 | 52,000 |
2003/05/02 | 109 | 110 | 105 | 109 | 27,000 |
2003/05/01 | 105 | 106 | 102 | 105 | 34,000 |
2003/04/30 | 111 | 111 | 103 | 106 | 23,000 |
2003/04/28 | 108 | 112 | 106 | 112 | 21,000 |
2003/04/25 | 114 | 115 | 107 | 107 | 29,000 |
2003/04/24 | 108 | 116 | 102 | 116 | 109,000 |
2003/04/23 | 117 | 120 | 115 | 115 | 94,000 |
2003/04/22 | 140 | 140 | 122 | 122 | 138,000 |
2003/04/21 | 114 | 141 | 114 | 137 | 220,000 |
2003/04/18 | 103 | 110 | 103 | 110 | 51,000 |
2003/04/17 | 103 | 103 | 101 | 102 | 27,000 |
2003/04/16 | 100 | 103 | 99 | 103 | 29,000 |
2003/04/15 | 98 | 98 | 95 | 97 | 19,000 |
2003/04/14 | 101 | 101 | 98 | 98 | 14,000 |
2003/04/11 | 105 | 107 | 100 | 100 | 27,000 |
2003/04/10 | 108 | 108 | 100 | 100 | 51,000 |
2003/04/09 | 98 | 110 | 95 | 109 | 71,000 |
2003/04/08 | 94 | 97 | 94 | 95 | 21,000 |
2003/04/07 | 93 | 94 | 90 | 90 | 35,000 |
2003/04/04 | 87 | 93 | 86 | 86 | 19,000 |
2003/04/03 | 94 | 94 | 87 | 87 | 6,000 |
2003/04/02 | 94 | 94 | 91 | 94 | 27,000 |
2003/04/01 | 95 | 95 | 94 | 94 | 7,000 |
2003/03/31 | 94 | 94 | 85 | 85 | 4,000 |
2003/03/28 | 95 | 97 | 94 | 94 | 17,000 |
2003/03/27 | 94 | 97 | 94 | 95 | 38,000 |
2003/03/26 | 92 | 95 | 91 | 94 | 34,000 |
2003/03/25 | 87 | 92 | 86 | 92 | 52,000 |
2003/03/24 | 88 | 88 | 85 | 88 | 25,000 |
2003/03/20 | 83 | 84 | 81 | 84 | 28,000 |
2003/03/19 | 81 | 82 | 79 | 79 | 42,000 |
2003/03/18 | 79 | 82 | 79 | 80 | 30,000 |
2003/03/17 | 82 | 82 | 77 | 77 | 21,000 |
2003/03/14 | 82 | 84 | 82 | 83 | 54,000 |
2003/03/13 | 86 | 86 | 82 | 82 | 71,000 |
2003/03/12 | 89 | 89 | 85 | 89 | 6,000 |
2003/03/11 | 82 | 90 | 82 | 90 | 21,000 |
2003/03/10 | 92 | 92 | 79 | 92 | 21,000 |
2003/03/07 | 96 | 96 | 92 | 92 | 13,000 |
2003/03/06 | 96 | 96 | 95 | 96 | 11,000 |
2003/03/05 | 96 | 96 | 95 | 96 | 12,000 |
2003/03/04 | 99 | 100 | 95 | 99 | 26,000 |
2003/03/03 | 95 | 95 | 92 | 95 | 42,000 |
2003/02/28 | 90 | 91 | 88 | 90 | 12,000 |
2003/02/27 | 89 | 91 | 84 | 91 | 20,000 |
2003/02/26 | 94 | 94 | 89 | 89 | 9,000 |
2003/02/25 | 92 | 94 | 88 | 93 | 55,000 |
2003/02/24 | 98 | 98 | 91 | 92 | 30,000 |
2003/02/21 | 97 | 100 | 96 | 98 | 79,000 |
2003/02/20 | 91 | 97 | 90 | 97 | 78,000 |
2003/02/19 | 90 | 93 | 90 | 91 | 67,000 |
2003/02/18 | 84 | 90 | 84 | 88 | 70,000 |
2003/02/17 | 85 | 85 | 82 | 84 | 43,000 |
2003/02/14 | 80 | 82 | 80 | 82 | 71,000 |
2003/02/13 | 86 | 90 | 80 | 81 | 67,000 |
2003/02/12 | 84 | 88 | 83 | 85 | 41,000 |
2003/02/10 | 79 | 79 | 76 | 79 | 4,000 |
2003/02/07 | 80 | 80 | 74 | 74 | 25,000 |
2003/02/06 | 74 | 79 | 73 | 79 | 49,000 |
2003/02/05 | 70 | 76 | 70 | 74 | 21,000 |
2003/02/04 | 68 | 70 | 68 | 70 | 32,000 |
2003/02/03 | 67 | 68 | 67 | 67 | 28,000 |
2003/01/31 | 70 | 70 | 65 | 67 | 35,000 |
2003/01/30 | 70 | 70 | 67 | 68 | 27,000 |
2003/01/29 | 69 | 70 | 68 | 68 | 20,000 |
2003/01/28 | 69 | 71 | 69 | 70 | 17,000 |
2003/01/27 | 72 | 72 | 70 | 72 | 45,000 |
2003/01/24 | 72 | 74 | 70 | 72 | 34,000 |
2003/01/23 | 77 | 79 | 74 | 74 | 36,000 |
2003/01/22 | 76 | 77 | 75 | 76 | 55,000 |
2003/01/21 | 70 | 74 | 70 | 74 | 36,000 |
2003/01/20 | 67 | 69 | 67 | 69 | 47,000 |
2003/01/17 | 68 | 68 | 67 | 67 | 15,000 |
2003/01/16 | 68 | 69 | 68 | 69 | 15,000 |
2003/01/15 | 65 | 68 | 65 | 68 | 29,000 |
2003/01/14 | 64 | 65 | 64 | 65 | 15,000 |
2003/01/10 | 63 | 64 | 62 | 64 | 19,000 |
2003/01/09 | 64 | 64 | 61 | 62 | 32,000 |
2003/01/08 | 65 | 67 | 65 | 66 | 8,000 |
2003/01/07 | 74 | 74 | 64 | 66 | 42,000 |
2003/01/06 | 70 | 71 | 66 | 71 | 18,000 |