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 |
|---|---|---|---|---|---|
| 1983/12/28 | 255 | 257 | 255 | 257 | 6,000 |
| 1983/12/26 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/12/24 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/12/23 | 258 | 258 | 255 | 255 | 8,000 |
| 1983/12/22 | 258 | 258 | 257 | 257 | 5,000 |
| 1983/12/21 | 259 | 259 | 257 | 257 | 15,000 |
| 1983/12/20 | 257 | 257 | 255 | 257 | 8,000 |
| 1983/12/19 | 257 | 257 | 257 | 257 | 3,000 |
| 1983/12/17 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/12/16 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/12/15 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/12/14 | 257 | 260 | 257 | 257 | 4,000 |
| 1983/12/12 | 255 | 258 | 255 | 255 | 7,000 |
| 1983/12/09 | 257 | 258 | 257 | 258 | 2,000 |
| 1983/12/08 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/12/07 | 255 | 255 | 255 | 255 | 8,000 |
| 1983/12/06 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/12/02 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/12/01 | 265 | 265 | 259 | 259 | 7,000 |
| 1983/11/29 | 265 | 265 | 265 | 265 | 8,000 |
| 1983/11/28 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/11/26 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/11/25 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/11/24 | 263 | 263 | 263 | 263 | 9,000 |
| 1983/11/22 | 263 | 268 | 263 | 268 | 14,000 |
| 1983/11/21 | 263 | 263 | 263 | 263 | 6,000 |
| 1983/11/19 | 260 | 260 | 260 | 260 | 10,000 |
| 1983/11/18 | 257 | 260 | 257 | 260 | 11,000 |
| 1983/11/17 | 257 | 257 | 257 | 257 | 6,000 |
| 1983/11/15 | 257 | 257 | 257 | 257 | 3,000 |
| 1983/11/14 | 260 | 260 | 259 | 259 | 4,000 |
| 1983/11/11 | 259 | 260 | 259 | 260 | 2,000 |
| 1983/11/10 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/11/09 | 254 | 254 | 254 | 254 | 1,000 |
| 1983/11/08 | 252 | 252 | 252 | 252 | 5,000 |
| 1983/11/07 | 253 | 255 | 252 | 252 | 10,000 |
| 1983/11/04 | 259 | 259 | 253 | 253 | 7,000 |
| 1983/11/02 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/11/01 | 255 | 255 | 255 | 255 | 14,000 |
| 1983/10/31 | 260 | 260 | 256 | 257 | 7,000 |
| 1983/10/28 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/10/26 | 255 | 260 | 255 | 260 | 3,000 |
| 1983/10/24 | 259 | 259 | 258 | 258 | 3,000 |
| 1983/10/20 | 259 | 259 | 259 | 259 | 5,000 |
| 1983/10/19 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/10/18 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/10/17 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/10/14 | 260 | 260 | 258 | 260 | 3,000 |
| 1983/10/13 | 259 | 263 | 259 | 263 | 4,000 |
| 1983/10/12 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/10/07 | 258 | 258 | 258 | 258 | 2,000 |
| 1983/10/06 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/10/05 | 264 | 264 | 264 | 264 | 2,000 |
| 1983/10/04 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/10/03 | 265 | 265 | 265 | 265 | 9,000 |
| 1983/09/30 | 265 | 270 | 265 | 270 | 10,000 |
| 1983/09/29 | 270 | 270 | 265 | 265 | 4,000 |
| 1983/09/28 | 268 | 268 | 268 | 268 | 3,000 |
| 1983/09/27 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/09/26 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/09/22 | 267 | 271 | 264 | 264 | 50,000 |
| 1983/09/21 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/09/20 | 269 | 269 | 268 | 268 | 4,000 |
| 1983/09/19 | 269 | 269 | 269 | 269 | 2,000 |
| 1983/09/16 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/09/14 | 266 | 266 | 265 | 265 | 3,000 |
| 1983/09/08 | 261 | 261 | 259 | 260 | 8,000 |
| 1983/09/07 | 261 | 261 | 258 | 258 | 8,000 |
| 1983/09/06 | 260 | 261 | 260 | 261 | 4,000 |
| 1983/09/05 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/09/02 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/09/01 | 264 | 264 | 262 | 262 | 9,000 |
| 1983/08/31 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/08/30 | 259 | 265 | 259 | 265 | 5,000 |
| 1983/08/27 | 256 | 256 | 256 | 256 | 3,000 |
| 1983/08/26 | 262 | 262 | 260 | 260 | 6,000 |
| 1983/08/25 | 259 | 261 | 259 | 261 | 2,000 |
| 1983/08/24 | 262 | 262 | 259 | 259 | 3,000 |
| 1983/08/23 | 258 | 258 | 258 | 258 | 5,000 |
| 1983/08/22 | 257 | 257 | 257 | 257 | 6,000 |
| 1983/08/20 | 257 | 257 | 257 | 257 | 6,000 |
| 1983/08/18 | 266 | 266 | 257 | 257 | 10,000 |
| 1983/08/17 | 268 | 268 | 266 | 266 | 4,000 |
| 1983/08/15 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/08/12 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/08/09 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/08/06 | 268 | 268 | 268 | 268 | 4,000 |
| 1983/08/05 | 265 | 268 | 265 | 268 | 3,000 |
| 1983/08/03 | 258 | 258 | 258 | 258 | 3,000 |
| 1983/08/02 | 256 | 256 | 256 | 256 | 3,000 |
| 1983/08/01 | 263 | 263 | 255 | 255 | 17,000 |
| 1983/07/30 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/07/29 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/07/28 | 268 | 270 | 268 | 270 | 4,000 |
| 1983/07/27 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/07/26 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/07/25 | 271 | 272 | 270 | 272 | 6,000 |
| 1983/07/22 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/07/21 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/07/20 | 270 | 275 | 270 | 275 | 6,000 |
| 1983/07/19 | 270 | 270 | 269 | 269 | 6,000 |
| 1983/07/18 | 268 | 268 | 268 | 268 | 8,000 |
| 1983/07/13 | 274 | 274 | 268 | 268 | 10,000 |
| 1983/07/12 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/07/08 | 268 | 268 | 268 | 268 | 6,000 |
| 1983/07/07 | 268 | 268 | 268 | 268 | 14,000 |
| 1983/07/06 | 267 | 267 | 267 | 267 | 5,000 |
| 1983/07/05 | 267 | 267 | 265 | 265 | 3,000 |
| 1983/07/04 | 267 | 268 | 267 | 268 | 6,000 |
| 1983/07/02 | 265 | 268 | 265 | 268 | 6,000 |
| 1983/07/01 | 263 | 265 | 263 | 265 | 7,000 |
| 1983/06/30 | 268 | 268 | 268 | 268 | 6,000 |
| 1983/06/29 | 261 | 267 | 261 | 267 | 6,000 |
| 1983/06/28 | 265 | 265 | 261 | 261 | 9,000 |
| 1983/06/27 | 268 | 268 | 265 | 265 | 7,000 |
| 1983/06/24 | 265 | 265 | 265 | 265 | 6,000 |
| 1983/06/23 | 268 | 268 | 265 | 265 | 11,000 |
| 1983/06/22 | 269 | 269 | 268 | 268 | 5,000 |
| 1983/06/20 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/06/17 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/06/16 | 269 | 275 | 269 | 275 | 2,000 |
| 1983/06/15 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/06/14 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/06/13 | 268 | 268 | 268 | 268 | 5,000 |
| 1983/06/11 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/06/10 | 268 | 271 | 268 | 268 | 5,000 |
| 1983/06/09 | 272 | 272 | 272 | 272 | 4,000 |
| 1983/06/08 | 272 | 272 | 272 | 272 | 4,000 |
| 1983/06/06 | 274 | 274 | 272 | 272 | 5,000 |
| 1983/06/03 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/06/02 | 275 | 275 | 275 | 275 | 17,000 |
| 1983/06/01 | 275 | 275 | 273 | 273 | 13,000 |
| 1983/05/31 | 278 | 278 | 278 | 278 | 9,000 |
| 1983/05/30 | 282 | 282 | 282 | 282 | 12,000 |
| 1983/05/28 | 285 | 290 | 285 | 290 | 41,000 |
| 1983/05/26 | 254 | 260 | 254 | 260 | 8,000 |
| 1983/05/25 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/05/24 | 249 | 249 | 244 | 249 | 16,000 |
| 1983/05/23 | 252 | 252 | 251 | 251 | 2,000 |
| 1983/05/20 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/05/19 | 251 | 252 | 251 | 251 | 19,000 |
| 1983/05/16 | 257 | 260 | 257 | 260 | 4,000 |
| 1983/05/12 | 259 | 259 | 259 | 259 | 1,000 |
| 1983/05/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/05/06 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/05/02 | 255 | 255 | 255 | 255 | 21,000 |
| 1983/04/30 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/04/28 | 258 | 258 | 258 | 258 | 1,000 |
| 1983/04/26 | 252 | 263 | 252 | 263 | 9,000 |
| 1983/04/25 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/04/22 | 255 | 255 | 252 | 252 | 9,000 |
| 1983/04/20 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/04/19 | 255 | 255 | 254 | 254 | 7,000 |
| 1983/04/18 | 253 | 253 | 253 | 253 | 6,000 |
| 1983/04/15 | 254 | 254 | 254 | 254 | 1,000 |
| 1983/04/13 | 253 | 253 | 253 | 253 | 1,000 |
| 1983/04/11 | 251 | 252 | 251 | 252 | 5,000 |
| 1983/04/09 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/04/08 | 256 | 261 | 256 | 261 | 2,000 |
| 1983/04/07 | 251 | 256 | 251 | 256 | 11,000 |
| 1983/04/06 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/04/05 | 249 | 249 | 249 | 249 | 10,000 |
| 1983/04/04 | 254 | 254 | 254 | 254 | 3,000 |
| 1983/04/02 | 264 | 264 | 264 | 264 | 2,000 |
| 1983/04/01 | 263 | 263 | 259 | 259 | 11,000 |
| 1983/03/31 | 261 | 265 | 261 | 261 | 20,000 |
| 1983/03/30 | 251 | 256 | 251 | 256 | 4,000 |
| 1983/03/29 | 256 | 256 | 256 | 256 | 3,000 |
| 1983/03/28 | 252 | 252 | 246 | 251 | 81,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 285 | 288 | 285 | 288 | 12,000 |
| 1983/03/25 | 283 | 285 | 283 | 285 | 8,000 |
| 1983/03/24 | 282 | 283 | 281 | 283 | 10,000 |
| 1983/03/23 | 281 | 281 | 281 | 281 | 6,000 |
| 1983/03/22 | 281 | 283 | 281 | 283 | 13,000 |
| 1983/03/18 | 276 | 281 | 275 | 281 | 13,000 |
| 1983/03/17 | 276 | 276 | 276 | 276 | 5,000 |
| 1983/03/16 | 280 | 281 | 280 | 281 | 3,000 |
| 1983/03/15 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/03/12 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/03/11 | 286 | 286 | 283 | 283 | 7,000 |
| 1983/03/08 | 281 | 284 | 281 | 282 | 9,000 |
| 1983/03/05 | 278 | 278 | 276 | 276 | 4,000 |
| 1983/03/04 | 276 | 276 | 275 | 275 | 2,000 |
| 1983/03/03 | 274 | 274 | 274 | 274 | 7,000 |
| 1983/03/02 | 275 | 275 | 272 | 274 | 11,000 |
| 1983/03/01 | 271 | 272 | 271 | 272 | 6,000 |
| 1983/02/26 | 270 | 271 | 268 | 268 | 8,000 |
| 1983/02/25 | 266 | 268 | 266 | 268 | 4,000 |
| 1983/02/23 | 263 | 263 | 261 | 261 | 2,000 |
| 1983/02/22 | 263 | 265 | 261 | 264 | 10,000 |
| 1983/02/21 | 263 | 263 | 263 | 263 | 3,000 |
| 1983/02/18 | 263 | 263 | 262 | 262 | 6,000 |
| 1983/02/17 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/02/16 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/02/15 | 267 | 267 | 266 | 266 | 3,000 |
| 1983/02/14 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/02/12 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/02/10 | 262 | 263 | 262 | 263 | 7,000 |
| 1983/02/08 | 265 | 265 | 262 | 262 | 20,000 |
| 1983/02/05 | 265 | 265 | 262 | 262 | 3,000 |
| 1983/02/04 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/02/03 | 263 | 263 | 262 | 262 | 2,000 |
| 1983/02/02 | 262 | 262 | 262 | 262 | 9,000 |
| 1983/02/01 | 261 | 263 | 261 | 262 | 13,000 |
| 1983/01/31 | 261 | 268 | 261 | 261 | 13,000 |
| 1983/01/28 | 261 | 262 | 261 | 261 | 11,000 |
| 1983/01/27 | 265 | 265 | 263 | 263 | 8,000 |
| 1983/01/26 | 265 | 265 | 265 | 265 | 1,000 |
| 1983/01/25 | 263 | 263 | 263 | 263 | 2,000 |
| 1983/01/24 | 265 | 265 | 261 | 264 | 11,000 |
| 1983/01/22 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/01/20 | 261 | 261 | 261 | 261 | 5,000 |
| 1983/01/19 | 268 | 268 | 260 | 260 | 9,000 |
| 1983/01/18 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/01/17 | 268 | 268 | 268 | 268 | 3,000 |
| 1983/01/14 | 272 | 272 | 268 | 268 | 5,000 |
| 1983/01/13 | 272 | 272 | 272 | 272 | 4,000 |
| 1983/01/12 | 270 | 272 | 270 | 272 | 3,000 |
| 1983/01/11 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/01/10 | 273 | 273 | 273 | 273 | 4,000 |
| 1983/01/08 | 273 | 273 | 273 | 273 | 3,000 |
| 1983/01/07 | 276 | 276 | 273 | 273 | 12,000 |
| 1983/01/06 | 274 | 275 | 268 | 275 | 8,000 |
| 1983/01/05 | 273 | 273 | 273 | 273 | 4,000 |
| 1983/01/04 | 277 | 277 | 273 | 273 | 3,000 |