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 |
---|---|---|---|---|---|
1985/12/28 | 362 | 362 | 362 | 362 | 9,000 |
1985/12/27 | 362 | 362 | 362 | 362 | 2,000 |
1985/12/26 | 362 | 362 | 360 | 360 | 10,000 |
1985/12/25 | 365 | 365 | 361 | 361 | 4,000 |
1985/12/24 | 383 | 383 | 364 | 365 | 17,000 |
1985/12/23 | 360 | 385 | 360 | 385 | 12,000 |
1985/12/21 | 369 | 369 | 360 | 360 | 17,000 |
1985/12/20 | 370 | 375 | 370 | 375 | 9,000 |
1985/12/19 | 385 | 390 | 383 | 390 | 17,000 |
1985/12/18 | 361 | 380 | 361 | 380 | 32,000 |
1985/12/17 | 363 | 369 | 358 | 358 | 20,000 |
1985/12/16 | 375 | 375 | 347 | 348 | 42,000 |
1985/12/13 | 375 | 375 | 375 | 375 | 7,000 |
1985/12/11 | 381 | 381 | 380 | 380 | 20,000 |
1985/12/10 | 381 | 385 | 381 | 381 | 4,000 |
1985/12/09 | 395 | 395 | 381 | 381 | 18,000 |
1985/12/07 | 394 | 394 | 394 | 394 | 3,000 |
1985/12/06 | 400 | 400 | 400 | 400 | 24,000 |
1985/12/05 | 387 | 400 | 385 | 400 | 21,000 |
1985/12/04 | 401 | 401 | 386 | 387 | 23,000 |
1985/12/03 | 400 | 405 | 395 | 400 | 73,000 |
1985/12/02 | 380 | 400 | 380 | 385 | 74,000 |
1985/11/30 | 384 | 384 | 375 | 375 | 27,000 |
1985/11/29 | 400 | 400 | 361 | 361 | 57,000 |
1985/11/28 | 400 | 420 | 397 | 400 | 161,000 |
1985/11/27 | 376 | 400 | 372 | 397 | 133,000 |
1985/11/26 | 373 | 380 | 369 | 372 | 66,000 |
1985/11/25 | 344 | 368 | 344 | 368 | 46,000 |
1985/11/22 | 340 | 343 | 340 | 343 | 13,000 |
1985/11/21 | 330 | 335 | 328 | 335 | 49,000 |
1985/11/20 | 330 | 330 | 330 | 330 | 2,000 |
1985/11/15 | 322 | 322 | 322 | 322 | 6,000 |
1985/11/13 | 330 | 330 | 330 | 330 | 1,000 |
1985/11/12 | 325 | 325 | 325 | 325 | 1,000 |
1985/11/11 | 324 | 330 | 323 | 330 | 6,000 |
1985/11/08 | 330 | 330 | 322 | 322 | 3,000 |
1985/11/05 | 340 | 340 | 340 | 340 | 2,000 |
1985/11/02 | 339 | 339 | 339 | 339 | 1,000 |
1985/11/01 | 338 | 339 | 338 | 339 | 3,000 |
1985/10/31 | 335 | 337 | 335 | 337 | 8,000 |
1985/10/30 | 321 | 326 | 321 | 326 | 5,000 |
1985/10/29 | 320 | 320 | 320 | 320 | 9,000 |
1985/10/26 | 343 | 343 | 343 | 343 | 3,000 |
1985/10/25 | 335 | 350 | 335 | 350 | 8,000 |
1985/10/23 | 330 | 330 | 330 | 330 | 1,000 |
1985/10/22 | 325 | 330 | 325 | 330 | 16,000 |
1985/10/21 | 323 | 325 | 322 | 325 | 9,000 |
1985/10/18 | 327 | 327 | 320 | 320 | 10,000 |
1985/10/16 | 330 | 330 | 330 | 330 | 5,000 |
1985/10/15 | 324 | 330 | 324 | 330 | 4,000 |
1985/10/14 | 321 | 325 | 321 | 325 | 7,000 |
1985/10/11 | 320 | 320 | 320 | 320 | 11,000 |
1985/10/09 | 321 | 321 | 320 | 320 | 13,000 |
1985/10/08 | 321 | 321 | 321 | 321 | 5,000 |
1985/10/07 | 322 | 323 | 322 | 323 | 7,000 |
1985/10/03 | 329 | 329 | 325 | 325 | 5,000 |
1985/10/02 | 330 | 330 | 330 | 330 | 3,000 |
1985/10/01 | 337 | 337 | 335 | 335 | 10,000 |
1985/09/30 | 336 | 338 | 336 | 338 | 8,000 |
1985/09/28 | 330 | 335 | 330 | 335 | 3,000 |
1985/09/27 | 340 | 343 | 320 | 320 | 19,000 |
1985/09/26 | 330 | 335 | 325 | 335 | 4,000 |
1985/09/25 | 323 | 330 | 323 | 330 | 3,000 |
1985/09/24 | 320 | 321 | 320 | 321 | 13,000 |
1985/09/21 | 318 | 318 | 318 | 318 | 6,000 |
1985/09/20 | 316 | 318 | 316 | 318 | 24,000 |
1985/09/18 | 316 | 316 | 316 | 316 | 3,000 |
1985/09/17 | 316 | 319 | 315 | 316 | 8,000 |
1985/09/13 | 315 | 317 | 315 | 317 | 10,000 |
1985/09/12 | 315 | 317 | 315 | 316 | 11,000 |
1985/09/11 | 317 | 317 | 310 | 314 | 17,000 |
1985/09/10 | 317 | 317 | 317 | 317 | 1,000 |
1985/09/09 | 330 | 330 | 316 | 316 | 6,000 |
1985/09/06 | 315 | 320 | 315 | 315 | 10,000 |
1985/09/05 | 321 | 325 | 320 | 320 | 7,000 |
1985/09/04 | 330 | 330 | 325 | 325 | 6,000 |
1985/09/03 | 335 | 335 | 330 | 330 | 8,000 |
1985/09/02 | 338 | 338 | 335 | 338 | 7,000 |
1985/08/31 | 340 | 340 | 338 | 338 | 9,000 |
1985/08/30 | 348 | 348 | 345 | 345 | 5,000 |
1985/08/29 | 339 | 348 | 339 | 348 | 4,000 |
1985/08/28 | 345 | 348 | 345 | 345 | 15,000 |
1985/08/27 | 340 | 345 | 340 | 345 | 10,000 |
1985/08/26 | 335 | 335 | 335 | 335 | 3,000 |
1985/08/24 | 335 | 340 | 335 | 335 | 12,000 |
1985/08/23 | 325 | 330 | 325 | 330 | 25,000 |
1985/08/22 | 318 | 320 | 315 | 315 | 10,000 |
1985/08/21 | 320 | 325 | 320 | 320 | 6,000 |
1985/08/20 | 308 | 315 | 308 | 315 | 8,000 |
1985/08/19 | 308 | 308 | 306 | 306 | 3,000 |
1985/08/16 | 302 | 306 | 301 | 306 | 5,000 |
1985/08/15 | 301 | 301 | 301 | 301 | 15,000 |
1985/08/14 | 316 | 318 | 316 | 318 | 2,000 |
1985/08/13 | 311 | 316 | 306 | 316 | 15,000 |
1985/08/12 | 310 | 310 | 310 | 310 | 9,000 |
1985/08/09 | 330 | 330 | 330 | 330 | 1,000 |
1985/08/08 | 330 | 330 | 330 | 330 | 9,000 |
1985/08/07 | 330 | 330 | 330 | 330 | 2,000 |
1985/08/06 | 330 | 330 | 330 | 330 | 7,000 |
1985/08/05 | 332 | 340 | 330 | 340 | 17,000 |
1985/08/03 | 340 | 340 | 331 | 331 | 10,000 |
1985/08/02 | 330 | 340 | 330 | 339 | 9,000 |
1985/08/01 | 328 | 328 | 328 | 328 | 3,000 |
1985/07/31 | 330 | 340 | 330 | 333 | 8,000 |
1985/07/30 | 337 | 337 | 331 | 331 | 8,000 |
1985/07/29 | 337 | 340 | 337 | 340 | 5,000 |
1985/07/27 | 342 | 342 | 336 | 336 | 7,000 |
1985/07/26 | 340 | 340 | 340 | 340 | 3,000 |
1985/07/25 | 335 | 345 | 331 | 341 | 18,000 |
1985/07/24 | 345 | 345 | 335 | 335 | 7,000 |
1985/07/23 | 344 | 344 | 344 | 344 | 6,000 |
1985/07/22 | 344 | 344 | 344 | 344 | 4,000 |
1985/07/20 | 345 | 349 | 345 | 347 | 5,000 |
1985/07/19 | 345 | 345 | 344 | 344 | 2,000 |
1985/07/18 | 350 | 350 | 345 | 345 | 13,000 |
1985/07/17 | 350 | 350 | 350 | 350 | 1,000 |
1985/07/16 | 365 | 365 | 365 | 365 | 10,000 |
1985/07/15 | 350 | 365 | 345 | 365 | 19,000 |
1985/07/12 | 335 | 335 | 335 | 335 | 5,000 |
1985/07/11 | 330 | 331 | 330 | 330 | 31,000 |
1985/07/10 | 336 | 336 | 330 | 331 | 11,000 |
1985/07/09 | 345 | 345 | 330 | 330 | 42,000 |
1985/07/08 | 343 | 350 | 343 | 346 | 11,000 |
1985/07/06 | 351 | 351 | 340 | 340 | 16,000 |
1985/07/05 | 362 | 365 | 360 | 360 | 22,000 |
1985/07/04 | 360 | 365 | 360 | 362 | 7,000 |
1985/07/03 | 345 | 355 | 345 | 355 | 46,000 |
1985/07/02 | 338 | 350 | 338 | 345 | 20,000 |
1985/06/29 | 358 | 358 | 355 | 355 | 12,000 |
1985/06/27 | 353 | 353 | 333 | 333 | 27,000 |
1985/06/26 | 359 | 359 | 351 | 355 | 9,000 |
1985/06/25 | 365 | 365 | 361 | 361 | 14,000 |
1985/06/24 | 395 | 395 | 395 | 395 | 6,000 |
1985/06/22 | 383 | 396 | 383 | 390 | 126,000 |
1985/06/20 | 343 | 350 | 338 | 342 | 57,000 |
1985/06/19 | 359 | 360 | 344 | 348 | 48,000 |
1985/06/18 | 395 | 395 | 370 | 370 | 34,000 |
1985/06/17 | 384 | 395 | 384 | 390 | 89,000 |
1985/06/15 | 411 | 412 | 399 | 399 | 38,000 |
1985/06/14 | 455 | 460 | 411 | 415 | 219,000 |
1985/06/13 | 405 | 453 | 405 | 450 | 583,000 |
1985/06/12 | 379 | 400 | 376 | 400 | 318,000 |
1985/06/11 | 371 | 400 | 370 | 397 | 192,000 |
1985/06/10 | 350 | 370 | 350 | 370 | 131,000 |
1985/06/07 | 320 | 355 | 313 | 350 | 124,000 |
1985/06/06 | 305 | 310 | 305 | 310 | 60,000 |
1985/06/05 | 301 | 305 | 301 | 303 | 25,000 |
1985/06/04 | 303 | 305 | 303 | 303 | 12,000 |
1985/06/03 | 304 | 305 | 295 | 303 | 5,000 |
1985/06/01 | 295 | 300 | 295 | 300 | 2,000 |
1985/05/31 | 309 | 309 | 292 | 292 | 12,000 |
1985/05/30 | 309 | 310 | 305 | 305 | 11,000 |
1985/05/29 | 301 | 310 | 301 | 310 | 15,000 |
1985/05/28 | 298 | 298 | 298 | 298 | 4,000 |
1985/05/27 | 295 | 300 | 293 | 298 | 9,000 |
1985/05/25 | 310 | 311 | 300 | 300 | 8,000 |
1985/05/24 | 307 | 309 | 306 | 309 | 10,000 |
1985/05/23 | 296 | 305 | 296 | 305 | 4,000 |
1985/05/22 | 294 | 294 | 293 | 293 | 6,000 |
1985/05/21 | 290 | 290 | 290 | 290 | 5,000 |
1985/05/20 | 287 | 288 | 287 | 288 | 7,000 |
1985/05/16 | 290 | 290 | 287 | 287 | 6,000 |
1985/05/15 | 289 | 295 | 288 | 295 | 5,000 |
1985/05/14 | 295 | 295 | 288 | 288 | 2,000 |
1985/05/13 | 295 | 296 | 295 | 295 | 9,000 |
1985/05/10 | 302 | 302 | 302 | 302 | 1,000 |
1985/05/08 | 304 | 304 | 304 | 304 | 3,000 |
1985/05/07 | 310 | 310 | 310 | 310 | 7,000 |
1985/05/04 | 319 | 319 | 313 | 318 | 17,000 |
1985/05/02 | 312 | 315 | 309 | 310 | 60,000 |
1985/05/01 | 293 | 317 | 293 | 315 | 89,000 |
1985/04/30 | 280 | 291 | 279 | 290 | 14,000 |
1985/04/26 | 288 | 288 | 288 | 288 | 16,000 |
1985/04/25 | 263 | 263 | 263 | 263 | 4,000 |
1985/04/24 | 270 | 270 | 263 | 263 | 8,000 |
1985/04/22 | 270 | 270 | 250 | 260 | 16,000 |
1985/04/20 | 275 | 275 | 275 | 275 | 2,000 |
1985/04/19 | 270 | 270 | 270 | 270 | 6,000 |
1985/04/17 | 275 | 275 | 275 | 275 | 1,000 |
1985/04/16 | 279 | 279 | 275 | 275 | 4,000 |
1985/04/15 | 268 | 280 | 268 | 280 | 4,000 |
1985/04/12 | 268 | 268 | 268 | 268 | 1,000 |
1985/04/11 | 275 | 275 | 268 | 269 | 11,000 |
1985/04/10 | 275 | 275 | 275 | 275 | 2,000 |
1985/04/09 | 274 | 275 | 274 | 275 | 8,000 |
1985/04/08 | 275 | 275 | 275 | 275 | 6,000 |
1985/04/06 | 274 | 274 | 274 | 274 | 1,000 |
1985/04/05 | 275 | 275 | 275 | 275 | 6,000 |
1985/04/04 | 275 | 275 | 275 | 275 | 2,000 |
1985/04/03 | 275 | 275 | 275 | 275 | 4,000 |
1985/03/30 | 275 | 275 | 275 | 275 | 2,000 |
1985/03/28 | 280 | 280 | 280 | 280 | 4,000 |
1985/03/26 | 276 | 285 | 276 | 285 | 9,000 |
1985/03/25 | 280 | 280 | 280 | 280 | 5,000 |
1985/03/22 | 271 | 280 | 271 | 280 | 3,000 |
1985/03/20 | 270 | 270 | 270 | 270 | 3,000 |
1985/03/18 | 275 | 275 | 270 | 270 | 2,000 |
1985/03/16 | 275 | 275 | 275 | 275 | 8,000 |
1985/03/15 | 275 | 275 | 275 | 275 | 4,000 |
1985/03/12 | 270 | 270 | 270 | 270 | 4,000 |
1985/03/11 | 271 | 275 | 271 | 275 | 4,000 |
1985/03/08 | 270 | 270 | 270 | 270 | 2,000 |
1985/03/07 | 273 | 273 | 268 | 268 | 5,000 |
1985/03/05 | 266 | 268 | 266 | 268 | 6,000 |
1985/03/04 | 264 | 268 | 264 | 268 | 20,000 |
1985/03/01 | 264 | 264 | 264 | 264 | 8,000 |
1985/02/28 | 265 | 265 | 265 | 265 | 11,000 |
1985/02/26 | 264 | 264 | 264 | 264 | 10,000 |
1985/02/25 | 265 | 265 | 264 | 264 | 7,000 |
1985/02/23 | 264 | 264 | 264 | 264 | 1,000 |
1985/02/22 | 265 | 265 | 263 | 263 | 2,000 |
1985/02/21 | 265 | 266 | 261 | 262 | 21,000 |
1985/02/20 | 265 | 266 | 265 | 266 | 10,000 |
1985/02/19 | 266 | 266 | 266 | 266 | 4,000 |
1985/02/18 | 265 | 265 | 265 | 265 | 3,000 |
1985/02/16 | 267 | 267 | 266 | 266 | 16,000 |
1985/02/15 | 266 | 267 | 266 | 267 | 3,000 |
1985/02/14 | 266 | 267 | 266 | 266 | 9,000 |
1985/02/13 | 263 | 265 | 263 | 265 | 8,000 |
1985/02/08 | 270 | 275 | 260 | 260 | 12,000 |
1985/02/06 | 273 | 275 | 273 | 275 | 11,000 |
1985/02/05 | 275 | 275 | 275 | 275 | 9,000 |
1985/02/02 | 282 | 282 | 280 | 280 | 11,000 |
1985/02/01 | 284 | 284 | 282 | 282 | 3,000 |
1985/01/31 | 285 | 285 | 285 | 285 | 2,000 |
1985/01/30 | 281 | 283 | 281 | 283 | 60,000 |
1985/01/29 | 281 | 281 | 281 | 281 | 8,000 |
1985/01/28 | 284 | 284 | 282 | 282 | 2,000 |
1985/01/24 | 286 | 286 | 283 | 285 | 7,000 |
1985/01/23 | 287 | 287 | 281 | 281 | 20,000 |
1985/01/22 | 287 | 287 | 287 | 287 | 11,000 |
1985/01/21 | 285 | 288 | 285 | 286 | 9,000 |
1985/01/19 | 282 | 285 | 282 | 282 | 9,000 |
1985/01/17 | 281 | 281 | 281 | 281 | 10,000 |
1985/01/16 | 276 | 280 | 276 | 280 | 42,000 |
1985/01/14 | 279 | 279 | 275 | 275 | 10,000 |
1985/01/11 | 285 | 285 | 280 | 280 | 17,000 |
1985/01/10 | 285 | 285 | 280 | 285 | 18,000 |
1985/01/09 | 286 | 286 | 285 | 285 | 7,000 |
1985/01/08 | 279 | 280 | 278 | 278 | 13,000 |
1985/01/07 | 281 | 285 | 281 | 283 | 9,000 |
1985/01/04 | 280 | 280 | 280 | 280 | 2,000 |