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 |
|---|---|---|---|---|---|
| 1984/12/28 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/12/27 | 277 | 277 | 277 | 277 | 6,000 |
| 1984/12/26 | 277 | 280 | 277 | 277 | 13,000 |
| 1984/12/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/12/24 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/12/21 | 277 | 277 | 277 | 277 | 6,000 |
| 1984/12/20 | 277 | 280 | 277 | 280 | 6,000 |
| 1984/12/19 | 276 | 276 | 276 | 276 | 9,000 |
| 1984/12/18 | 277 | 280 | 276 | 276 | 6,000 |
| 1984/12/17 | 277 | 277 | 276 | 276 | 13,000 |
| 1984/12/15 | 282 | 282 | 282 | 282 | 10,000 |
| 1984/12/14 | 282 | 290 | 282 | 286 | 20,000 |
| 1984/12/13 | 289 | 289 | 281 | 281 | 17,000 |
| 1984/12/12 | 290 | 290 | 289 | 289 | 6,000 |
| 1984/12/11 | 285 | 290 | 285 | 287 | 9,000 |
| 1984/12/07 | 287 | 287 | 287 | 287 | 13,000 |
| 1984/12/06 | 289 | 289 | 286 | 286 | 6,000 |
| 1984/12/03 | 299 | 299 | 299 | 299 | 15,000 |
| 1984/11/21 | 325 | 325 | 320 | 320 | 17,000 |
| 1984/11/20 | 325 | 330 | 320 | 324 | 54,000 |
| 1984/11/17 | 305 | 311 | 305 | 311 | 10,000 |
| 1984/11/15 | 285 | 305 | 285 | 305 | 21,000 |
| 1984/11/14 | 287 | 287 | 285 | 285 | 10,000 |
| 1984/11/13 | 289 | 289 | 287 | 287 | 17,000 |
| 1984/11/12 | 288 | 288 | 287 | 287 | 3,000 |
| 1984/11/09 | 289 | 289 | 285 | 285 | 9,000 |
| 1984/11/08 | 288 | 288 | 288 | 288 | 3,000 |
| 1984/11/06 | 286 | 288 | 286 | 287 | 8,000 |
| 1984/11/05 | 289 | 289 | 286 | 286 | 7,000 |
| 1984/11/02 | 287 | 288 | 286 | 288 | 5,000 |
| 1984/11/01 | 295 | 295 | 285 | 285 | 16,000 |
| 1984/10/31 | 295 | 295 | 295 | 295 | 4,000 |
| 1984/10/30 | 295 | 295 | 295 | 295 | 17,000 |
| 1984/10/29 | 291 | 291 | 291 | 291 | 14,000 |
| 1984/10/25 | 315 | 315 | 310 | 310 | 9,000 |
| 1984/10/24 | 320 | 325 | 314 | 314 | 33,000 |
| 1984/10/23 | 320 | 320 | 310 | 320 | 27,000 |
| 1984/10/22 | 340 | 340 | 320 | 320 | 34,000 |
| 1984/10/18 | 399 | 399 | 390 | 390 | 45,000 |
| 1984/10/17 | 400 | 408 | 395 | 400 | 326,000 |
| 1984/10/16 | 400 | 401 | 398 | 400 | 385,000 |
| 1984/10/15 | 360 | 360 | 360 | 360 | 168,000 |
| 1984/10/11 | 251 | 260 | 251 | 260 | 18,000 |
| 1984/10/09 | 251 | 251 | 250 | 250 | 3,000 |
| 1984/10/05 | 250 | 250 | 250 | 250 | 53,000 |
| 1984/10/04 | 255 | 255 | 250 | 250 | 21,000 |
| 1984/10/03 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/10/02 | 254 | 254 | 250 | 250 | 6,000 |
| 1984/10/01 | 257 | 257 | 257 | 257 | 5,000 |
| 1984/09/29 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/09/27 | 255 | 259 | 255 | 259 | 5,000 |
| 1984/09/26 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/09/25 | 260 | 260 | 259 | 259 | 6,000 |
| 1984/09/22 | 260 | 260 | 260 | 260 | 14,000 |
| 1984/09/20 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/09/18 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/09/17 | 265 | 265 | 260 | 260 | 5,000 |
| 1984/09/14 | 270 | 270 | 262 | 265 | 13,000 |
| 1984/09/13 | 280 | 280 | 279 | 280 | 12,000 |
| 1984/09/12 | 275 | 285 | 275 | 281 | 29,000 |
| 1984/09/11 | 263 | 265 | 263 | 265 | 6,000 |
| 1984/09/10 | 271 | 271 | 261 | 261 | 31,000 |
| 1984/09/07 | 300 | 300 | 295 | 295 | 42,000 |
| 1984/09/06 | 262 | 300 | 260 | 300 | 133,000 |
| 1984/09/05 | 251 | 260 | 251 | 254 | 4,000 |
| 1984/09/04 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/09/03 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/09/01 | 255 | 255 | 250 | 250 | 9,000 |
| 1984/08/31 | 248 | 250 | 248 | 250 | 8,000 |
| 1984/08/30 | 252 | 252 | 252 | 252 | 10,000 |
| 1984/08/29 | 250 | 252 | 250 | 252 | 12,000 |
| 1984/08/28 | 252 | 252 | 252 | 252 | 5,000 |
| 1984/08/27 | 252 | 252 | 252 | 252 | 9,000 |
| 1984/08/24 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/08/23 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/08/21 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/08/20 | 257 | 257 | 257 | 257 | 2,000 |
| 1984/08/18 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/08/17 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/08/07 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/08/06 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/08/03 | 260 | 262 | 260 | 260 | 8,000 |
| 1984/08/02 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/08/01 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/07/31 | 255 | 255 | 255 | 255 | 4,000 |
| 1984/07/27 | 254 | 254 | 253 | 253 | 6,000 |
| 1984/07/26 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/07/25 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/07/24 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/07/23 | 253 | 253 | 252 | 252 | 14,000 |
| 1984/07/21 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/07/20 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/07/19 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/07/18 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/07/17 | 259 | 259 | 255 | 255 | 2,000 |
| 1984/07/16 | 259 | 259 | 259 | 259 | 5,000 |
| 1984/07/13 | 259 | 259 | 259 | 259 | 3,000 |
| 1984/07/12 | 259 | 259 | 259 | 259 | 3,000 |
| 1984/07/11 | 259 | 259 | 259 | 259 | 1,000 |
| 1984/07/10 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/07/09 | 258 | 260 | 258 | 260 | 8,000 |
| 1984/07/07 | 260 | 260 | 258 | 258 | 8,000 |
| 1984/07/06 | 258 | 260 | 258 | 260 | 15,000 |
| 1984/07/04 | 258 | 258 | 258 | 258 | 2,000 |
| 1984/07/03 | 260 | 260 | 258 | 258 | 21,000 |
| 1984/07/02 | 257 | 258 | 257 | 258 | 8,000 |
| 1984/06/30 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/06/28 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/06/27 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/06/26 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/06/25 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/06/22 | 236 | 241 | 236 | 241 | 4,000 |
| 1984/06/21 | 240 | 241 | 240 | 241 | 2,000 |
| 1984/06/20 | 242 | 242 | 240 | 240 | 18,000 |
| 1984/06/18 | 245 | 245 | 245 | 245 | 7,000 |
| 1984/06/16 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/06/15 | 236 | 240 | 236 | 240 | 5,000 |
| 1984/06/14 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/06/13 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/06/11 | 238 | 238 | 238 | 238 | 17,000 |
| 1984/06/05 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/06/01 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/05/31 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/05/30 | 243 | 243 | 243 | 243 | 6,000 |
| 1984/05/29 | 248 | 248 | 243 | 243 | 8,000 |
| 1984/05/28 | 248 | 248 | 248 | 248 | 5,000 |
| 1984/05/26 | 247 | 247 | 247 | 247 | 6,000 |
| 1984/05/21 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/05/18 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/05/17 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/05/16 | 248 | 248 | 248 | 248 | 3,000 |
| 1984/05/09 | 248 | 248 | 245 | 245 | 3,000 |
| 1984/05/07 | 250 | 250 | 250 | 250 | 10,000 |
| 1984/05/04 | 249 | 250 | 249 | 250 | 4,000 |
| 1984/04/28 | 246 | 249 | 246 | 249 | 4,000 |
| 1984/04/27 | 246 | 246 | 245 | 245 | 2,000 |
| 1984/04/25 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/23 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/04/21 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/20 | 249 | 250 | 249 | 250 | 2,000 |
| 1984/04/19 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/04/17 | 239 | 239 | 236 | 236 | 4,000 |
| 1984/04/16 | 239 | 239 | 236 | 239 | 15,000 |
| 1984/04/13 | 238 | 239 | 238 | 239 | 9,000 |
| 1984/04/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/04/11 | 242 | 242 | 241 | 241 | 8,000 |
| 1984/04/09 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/04/07 | 243 | 243 | 243 | 243 | 2,000 |
| 1984/04/06 | 248 | 248 | 243 | 243 | 2,000 |
| 1984/03/31 | 250 | 250 | 250 | 250 | 15,000 |
| 1984/03/30 | 250 | 250 | 249 | 249 | 28,000 |
| 1984/03/29 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/03/27 | 252 | 253 | 252 | 253 | 7,000 |
| 1984/03/24 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/03/23 | 252 | 252 | 250 | 250 | 6,000 |
| 1984/03/22 | 252 | 252 | 252 | 252 | 5,000 |
| 1984/03/21 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/03/19 | 252 | 252 | 252 | 252 | 5,000 |
| 1984/03/17 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/03/16 | 252 | 252 | 252 | 252 | 9,000 |
| 1984/03/14 | 252 | 252 | 252 | 252 | 6,000 |
| 1984/03/12 | 252 | 255 | 252 | 255 | 16,000 |
| 1984/03/08 | 254 | 254 | 254 | 254 | 5,000 |
| 1984/03/07 | 254 | 254 | 254 | 254 | 3,000 |
| 1984/03/05 | 254 | 254 | 254 | 254 | 5,000 |
| 1984/03/03 | 256 | 256 | 256 | 256 | 2,000 |
| 1984/03/02 | 257 | 257 | 256 | 256 | 11,000 |
| 1984/02/29 | 258 | 262 | 257 | 257 | 6,000 |
| 1984/02/28 | 257 | 257 | 257 | 257 | 2,000 |
| 1984/02/27 | 258 | 258 | 257 | 257 | 12,000 |
| 1984/02/25 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/02/24 | 258 | 258 | 257 | 257 | 5,000 |
| 1984/02/23 | 261 | 261 | 258 | 258 | 25,000 |
| 1984/02/22 | 261 | 261 | 261 | 261 | 3,000 |
| 1984/02/18 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/02/17 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/02/15 | 267 | 267 | 261 | 261 | 7,000 |
| 1984/02/14 | 261 | 268 | 261 | 268 | 7,000 |
| 1984/02/13 | 259 | 260 | 259 | 260 | 4,000 |
| 1984/02/10 | 261 | 261 | 259 | 259 | 5,000 |
| 1984/02/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/02/07 | 258 | 260 | 258 | 260 | 8,000 |
| 1984/02/06 | 266 | 267 | 266 | 267 | 3,000 |
| 1984/02/03 | 268 | 268 | 268 | 268 | 5,000 |
| 1984/02/02 | 269 | 269 | 268 | 268 | 4,000 |
| 1984/02/01 | 269 | 269 | 269 | 269 | 5,000 |
| 1984/01/30 | 269 | 270 | 269 | 270 | 5,000 |
| 1984/01/27 | 261 | 261 | 261 | 261 | 4,000 |
| 1984/01/25 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/01/20 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/01/19 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/01/18 | 269 | 270 | 269 | 270 | 3,000 |
| 1984/01/17 | 270 | 274 | 270 | 270 | 21,000 |
| 1984/01/12 | 270 | 270 | 270 | 270 | 11,000 |
| 1984/01/11 | 272 | 272 | 267 | 268 | 21,000 |
| 1984/01/10 | 257 | 262 | 257 | 262 | 15,000 |
| 1984/01/09 | 257 | 258 | 256 | 258 | 24,000 |
| 1984/01/06 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/01/05 | 257 | 257 | 255 | 255 | 7,000 |
| 1984/01/04 | 257 | 257 | 257 | 257 | 1,000 |