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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 600 | 600 | 600 | 26,000 |
1987/12/26 | 601 | 605 | 600 | 600 | 12,000 |
1987/12/25 | 601 | 601 | 600 | 601 | 20,000 |
1987/12/24 | 601 | 605 | 600 | 601 | 10,000 |
1987/12/23 | 605 | 605 | 600 | 604 | 18,000 |
1987/12/22 | 600 | 605 | 600 | 600 | 19,000 |
1987/12/21 | 603 | 609 | 603 | 605 | 4,000 |
1987/12/18 | 614 | 614 | 611 | 612 | 7,000 |
1987/12/16 | 615 | 620 | 606 | 619 | 11,000 |
1987/12/15 | 591 | 605 | 590 | 605 | 19,000 |
1987/12/14 | 590 | 590 | 590 | 590 | 1,000 |
1987/12/11 | 576 | 580 | 575 | 580 | 8,000 |
1987/12/10 | 585 | 585 | 578 | 578 | 21,000 |
1987/12/09 | 582 | 582 | 580 | 580 | 10,000 |
1987/12/08 | 587 | 587 | 570 | 575 | 8,000 |
1987/12/07 | 586 | 595 | 585 | 595 | 8,000 |
1987/12/04 | 566 | 569 | 566 | 566 | 17,000 |
1987/12/03 | 570 | 584 | 570 | 584 | 11,000 |
1987/12/02 | 565 | 570 | 565 | 570 | 8,000 |
1987/12/01 | 564 | 564 | 562 | 562 | 4,000 |
1987/11/30 | 571 | 571 | 570 | 570 | 3,000 |
1987/11/28 | 571 | 571 | 571 | 571 | 6,000 |
1987/11/27 | 580 | 580 | 571 | 571 | 5,000 |
1987/11/26 | 570 | 579 | 567 | 567 | 4,000 |
1987/11/25 | 561 | 570 | 561 | 570 | 4,000 |
1987/11/24 | 580 | 580 | 571 | 571 | 4,000 |
1987/11/20 | 571 | 580 | 571 | 580 | 17,000 |
1987/11/19 | 561 | 561 | 561 | 561 | 8,000 |
1987/11/18 | 574 | 574 | 560 | 560 | 3,000 |
1987/11/17 | 575 | 575 | 575 | 575 | 6,000 |
1987/11/16 | 575 | 575 | 575 | 575 | 3,000 |
1987/11/13 | 570 | 575 | 570 | 575 | 11,000 |
1987/11/09 | 575 | 575 | 575 | 575 | 3,000 |
1987/11/07 | 585 | 585 | 585 | 585 | 2,000 |
1987/11/06 | 590 | 590 | 585 | 585 | 4,000 |
1987/11/05 | 591 | 591 | 585 | 591 | 7,000 |
1987/11/04 | 583 | 596 | 583 | 591 | 16,000 |
1987/11/02 | 583 | 583 | 583 | 583 | 6,000 |
1987/10/31 | 581 | 581 | 581 | 581 | 1,000 |
1987/10/30 | 581 | 590 | 580 | 580 | 10,000 |
1987/10/29 | 595 | 595 | 580 | 580 | 13,000 |
1987/10/28 | 600 | 600 | 595 | 595 | 21,000 |
1987/10/27 | 600 | 600 | 600 | 600 | 19,000 |
1987/10/26 | 620 | 621 | 620 | 620 | 9,000 |
1987/10/24 | 619 | 620 | 619 | 620 | 22,000 |
1987/10/23 | 620 | 620 | 611 | 619 | 5,000 |
1987/10/22 | 640 | 640 | 620 | 620 | 10,000 |
1987/10/21 | 600 | 620 | 600 | 620 | 8,000 |
1987/10/19 | 661 | 665 | 650 | 660 | 18,000 |
1987/10/16 | 686 | 686 | 650 | 650 | 27,000 |
1987/10/15 | 679 | 690 | 679 | 686 | 12,000 |
1987/10/14 | 700 | 700 | 681 | 689 | 13,000 |
1987/10/13 | 699 | 699 | 690 | 690 | 6,000 |
1987/10/12 | 690 | 700 | 680 | 700 | 17,000 |
1987/10/09 | 690 | 700 | 690 | 700 | 18,000 |
1987/10/08 | 680 | 720 | 680 | 700 | 70,000 |
1987/10/07 | 658 | 675 | 658 | 675 | 5,000 |
1987/10/06 | 660 | 676 | 655 | 655 | 26,000 |
1987/10/05 | 655 | 668 | 655 | 655 | 23,000 |
1987/10/03 | 676 | 676 | 676 | 676 | 3,000 |
1987/10/02 | 680 | 680 | 660 | 676 | 17,000 |
1987/10/01 | 650 | 680 | 650 | 680 | 36,000 |
1987/09/30 | 633 | 650 | 630 | 630 | 38,000 |
1987/09/29 | 623 | 630 | 623 | 630 | 23,000 |
1987/09/28 | 630 | 630 | 623 | 623 | 29,000 |
1987/09/26 | 636 | 636 | 636 | 636 | 13,000 |
1987/09/25 | 636 | 640 | 631 | 636 | 45,000 |
1987/09/24 | 650 | 655 | 636 | 636 | 23,000 |
1987/09/22 | 663 | 663 | 660 | 660 | 8,000 |
1987/09/21 | 666 | 667 | 660 | 660 | 13,000 |
1987/09/18 | 662 | 665 | 662 | 665 | 3,000 |
1987/09/17 | 660 | 660 | 660 | 660 | 8,000 |
1987/09/16 | 661 | 661 | 660 | 660 | 2,000 |
1987/09/14 | 665 | 671 | 665 | 665 | 5,000 |
1987/09/10 | 671 | 671 | 662 | 662 | 9,000 |
1987/09/09 | 676 | 676 | 674 | 675 | 9,000 |
1987/09/08 | 679 | 679 | 670 | 671 | 7,000 |
1987/09/07 | 661 | 695 | 661 | 695 | 9,000 |
1987/09/05 | 660 | 660 | 660 | 660 | 8,000 |
1987/09/04 | 672 | 699 | 672 | 699 | 5,000 |
1987/09/03 | 680 | 680 | 670 | 670 | 9,000 |
1987/09/02 | 699 | 699 | 690 | 690 | 10,000 |
1987/09/01 | 691 | 700 | 690 | 690 | 9,000 |
1987/08/31 | 700 | 700 | 690 | 690 | 20,000 |
1987/08/29 | 685 | 685 | 650 | 650 | 21,000 |
1987/08/28 | 699 | 699 | 691 | 691 | 29,000 |
1987/08/27 | 691 | 700 | 691 | 700 | 51,000 |
1987/08/26 | 700 | 700 | 680 | 691 | 16,000 |
1987/08/25 | 706 | 709 | 691 | 691 | 35,000 |
1987/08/24 | 712 | 722 | 700 | 700 | 44,000 |
1987/08/22 | 680 | 680 | 680 | 680 | 20,000 |
1987/08/21 | 641 | 650 | 641 | 650 | 7,000 |
1987/08/20 | 644 | 645 | 644 | 645 | 8,000 |
1987/08/19 | 645 | 645 | 640 | 640 | 9,000 |
1987/08/18 | 650 | 651 | 640 | 650 | 12,000 |
1987/08/17 | 652 | 652 | 650 | 650 | 5,000 |
1987/08/14 | 652 | 652 | 652 | 652 | 4,000 |
1987/08/13 | 671 | 680 | 670 | 680 | 9,000 |
1987/08/12 | 660 | 660 | 660 | 660 | 7,000 |
1987/08/11 | 661 | 680 | 661 | 680 | 6,000 |
1987/08/10 | 650 | 661 | 650 | 661 | 3,000 |
1987/08/07 | 660 | 660 | 640 | 640 | 32,000 |
1987/08/06 | 660 | 660 | 640 | 640 | 27,000 |
1987/08/05 | 650 | 650 | 640 | 640 | 17,000 |
1987/08/04 | 632 | 632 | 620 | 620 | 10,000 |
1987/08/03 | 670 | 670 | 650 | 650 | 11,000 |
1987/08/01 | 685 | 685 | 675 | 680 | 9,000 |
1987/07/31 | 672 | 680 | 660 | 680 | 15,000 |
1987/07/30 | 682 | 682 | 665 | 665 | 24,000 |
1987/07/29 | 689 | 689 | 672 | 672 | 15,000 |
1987/07/28 | 690 | 690 | 660 | 660 | 13,000 |
1987/07/27 | 699 | 699 | 690 | 690 | 2,000 |
1987/07/25 | 690 | 700 | 690 | 700 | 5,000 |
1987/07/24 | 690 | 690 | 690 | 690 | 25,000 |
1987/07/23 | 670 | 670 | 650 | 660 | 7,000 |
1987/07/22 | 685 | 694 | 685 | 694 | 4,000 |
1987/07/21 | 691 | 691 | 674 | 685 | 12,000 |
1987/07/20 | 691 | 706 | 687 | 699 | 39,000 |
1987/07/17 | 729 | 729 | 685 | 685 | 16,000 |
1987/07/16 | 727 | 750 | 727 | 727 | 19,000 |
1987/07/15 | 750 | 750 | 726 | 726 | 11,000 |
1987/07/14 | 745 | 745 | 740 | 742 | 54,000 |
1987/07/13 | 750 | 760 | 740 | 742 | 71,000 |
1987/07/10 | 711 | 750 | 711 | 750 | 72,000 |
1987/07/09 | 704 | 720 | 700 | 710 | 65,000 |
1987/07/08 | 737 | 737 | 700 | 702 | 39,000 |
1987/07/07 | 706 | 716 | 706 | 711 | 67,000 |
1987/07/06 | 777 | 777 | 726 | 726 | 52,000 |
1987/07/04 | 750 | 789 | 750 | 759 | 101,000 |
1987/07/03 | 798 | 798 | 730 | 740 | 167,000 |
1987/07/02 | 748 | 830 | 744 | 800 | 289,000 |
1987/07/01 | 715 | 755 | 715 | 750 | 325,000 |
1987/06/30 | 705 | 710 | 690 | 710 | 146,000 |
1987/06/29 | 718 | 719 | 690 | 705 | 120,000 |
1987/06/27 | 717 | 717 | 690 | 690 | 59,000 |
1987/06/26 | 685 | 719 | 660 | 719 | 88,000 |
1987/06/25 | 711 | 715 | 685 | 690 | 135,000 |
1987/06/24 | 670 | 720 | 669 | 720 | 284,000 |
1987/06/23 | 621 | 672 | 621 | 662 | 125,000 |
1987/06/22 | 630 | 630 | 620 | 620 | 29,000 |
1987/06/19 | 650 | 654 | 630 | 635 | 128,000 |
1987/06/18 | 602 | 627 | 602 | 627 | 59,000 |
1987/06/17 | 600 | 605 | 600 | 602 | 21,000 |
1987/06/16 | 611 | 611 | 600 | 600 | 10,000 |
1987/06/15 | 616 | 616 | 611 | 611 | 6,000 |
1987/06/12 | 629 | 629 | 609 | 609 | 33,000 |
1987/06/11 | 635 | 638 | 620 | 629 | 45,000 |
1987/06/10 | 640 | 640 | 632 | 635 | 35,000 |
1987/06/09 | 649 | 649 | 621 | 640 | 97,000 |
1987/06/08 | 601 | 631 | 601 | 630 | 76,000 |
1987/06/06 | 590 | 600 | 590 | 600 | 49,000 |
1987/06/05 | 586 | 599 | 585 | 586 | 51,000 |
1987/06/04 | 586 | 600 | 585 | 585 | 53,000 |
1987/06/03 | 565 | 590 | 562 | 585 | 19,000 |
1987/06/02 | 560 | 570 | 560 | 570 | 16,000 |
1987/06/01 | 555 | 580 | 555 | 580 | 18,000 |
1987/05/30 | 571 | 575 | 560 | 560 | 9,000 |
1987/05/29 | 570 | 580 | 560 | 570 | 26,000 |
1987/05/28 | 569 | 569 | 565 | 565 | 18,000 |
1987/05/27 | 580 | 580 | 570 | 570 | 8,000 |
1987/05/26 | 597 | 598 | 580 | 580 | 16,000 |
1987/05/25 | 575 | 599 | 575 | 587 | 31,000 |
1987/05/22 | 571 | 571 | 545 | 545 | 30,000 |
1987/05/21 | 569 | 571 | 569 | 571 | 12,000 |
1987/05/20 | 615 | 615 | 580 | 580 | 65,000 |
1987/05/19 | 576 | 610 | 576 | 605 | 92,000 |
1987/05/18 | 570 | 580 | 570 | 575 | 49,000 |
1987/05/15 | 545 | 580 | 545 | 575 | 113,000 |
1987/05/14 | 530 | 545 | 528 | 545 | 10,000 |
1987/05/13 | 535 | 535 | 535 | 535 | 5,000 |
1987/05/12 | 545 | 547 | 543 | 545 | 10,000 |
1987/05/11 | 517 | 545 | 517 | 545 | 11,000 |
1987/05/08 | 520 | 520 | 510 | 515 | 14,000 |
1987/05/07 | 520 | 520 | 520 | 520 | 3,000 |
1987/05/06 | 508 | 511 | 508 | 511 | 11,000 |
1987/05/02 | 508 | 508 | 508 | 508 | 14,000 |
1987/05/01 | 508 | 508 | 507 | 508 | 6,000 |
1987/04/30 | 509 | 509 | 509 | 509 | 4,000 |
1987/04/27 | 526 | 528 | 520 | 520 | 23,000 |
1987/04/25 | 550 | 550 | 530 | 530 | 59,000 |
1987/04/24 | 525 | 550 | 525 | 545 | 83,000 |
1987/04/23 | 497 | 525 | 497 | 525 | 42,000 |
1987/04/22 | 470 | 480 | 470 | 477 | 8,000 |
1987/04/21 | 462 | 465 | 462 | 465 | 3,000 |
1987/04/20 | 474 | 474 | 459 | 459 | 7,000 |
1987/04/15 | 484 | 485 | 484 | 484 | 4,000 |
1987/04/13 | 490 | 490 | 485 | 485 | 3,000 |
1987/04/10 | 485 | 490 | 485 | 490 | 11,000 |
1987/04/09 | 494 | 494 | 494 | 494 | 14,000 |
1987/04/08 | 534 | 551 | 530 | 534 | 63,000 |
1987/04/06 | 491 | 497 | 491 | 494 | 38,000 |
1987/04/04 | 485 | 486 | 481 | 486 | 9,000 |
1987/04/03 | 467 | 470 | 467 | 470 | 7,000 |
1987/04/02 | 465 | 465 | 465 | 465 | 2,000 |
1987/04/01 | 450 | 460 | 450 | 460 | 5,000 |
1987/03/31 | 450 | 450 | 450 | 450 | 1,000 |
1987/03/28 | 450 | 450 | 450 | 450 | 2,000 |
1987/03/27 | 445 | 450 | 445 | 450 | 5,000 |
1987/03/26 | 451 | 451 | 450 | 450 | 8,000 |
1987/03/25 | 450 | 455 | 450 | 455 | 11,000 |
1987/03/24 | 450 | 450 | 450 | 450 | 6,000 |
1987/03/23 | 455 | 455 | 450 | 450 | 14,000 |
1987/03/20 | 455 | 455 | 446 | 450 | 13,000 |
1987/03/19 | 455 | 455 | 450 | 450 | 10,000 |
1987/03/18 | 452 | 455 | 452 | 452 | 14,000 |
1987/03/17 | 446 | 446 | 446 | 446 | 3,000 |
1987/03/16 | 441 | 447 | 441 | 446 | 4,000 |
1987/03/13 | 446 | 446 | 446 | 446 | 6,000 |
1987/03/12 | 445 | 446 | 441 | 441 | 7,000 |
1987/03/11 | 450 | 450 | 445 | 445 | 6,000 |
1987/03/10 | 450 | 450 | 450 | 450 | 2,000 |
1987/03/09 | 440 | 465 | 440 | 465 | 20,000 |
1987/03/06 | 450 | 450 | 440 | 440 | 9,000 |
1987/03/05 | 455 | 459 | 455 | 455 | 11,000 |
1987/03/04 | 455 | 455 | 455 | 455 | 2,000 |
1987/03/03 | 450 | 455 | 450 | 455 | 12,000 |
1987/03/02 | 455 | 455 | 455 | 455 | 5,000 |
1987/02/28 | 450 | 460 | 450 | 460 | 16,000 |
1987/02/27 | 455 | 456 | 450 | 456 | 8,000 |
1987/02/26 | 441 | 455 | 441 | 455 | 15,000 |
1987/02/25 | 440 | 441 | 430 | 441 | 20,000 |
1987/02/24 | 445 | 445 | 445 | 445 | 6,000 |
1987/02/23 | 450 | 460 | 441 | 441 | 8,000 |
1987/02/20 | 450 | 450 | 440 | 441 | 32,000 |
1987/02/19 | 451 | 451 | 450 | 450 | 2,000 |
1987/02/18 | 445 | 445 | 445 | 445 | 1,000 |
1987/02/17 | 447 | 447 | 445 | 445 | 12,000 |
1987/02/16 | 450 | 455 | 445 | 445 | 4,000 |
1987/02/13 | 456 | 460 | 455 | 455 | 12,000 |
1987/02/12 | 450 | 460 | 450 | 455 | 7,000 |
1987/02/10 | 443 | 450 | 440 | 450 | 11,000 |
1987/02/07 | 450 | 450 | 440 | 440 | 10,000 |
1987/02/06 | 464 | 464 | 460 | 460 | 4,000 |
1987/02/05 | 461 | 461 | 460 | 460 | 2,000 |
1987/02/04 | 460 | 460 | 450 | 450 | 11,000 |
1987/02/03 | 462 | 462 | 460 | 460 | 12,000 |
1987/02/02 | 462 | 462 | 461 | 461 | 8,000 |
1987/01/31 | 462 | 462 | 461 | 461 | 2,000 |
1987/01/30 | 472 | 472 | 460 | 461 | 15,000 |
1987/01/29 | 472 | 478 | 470 | 470 | 10,000 |
1987/01/28 | 470 | 470 | 470 | 470 | 11,000 |
1987/01/27 | 470 | 470 | 460 | 460 | 9,000 |
1987/01/26 | 475 | 475 | 470 | 470 | 10,000 |
1987/01/24 | 476 | 476 | 470 | 470 | 6,000 |
1987/01/23 | 471 | 471 | 471 | 471 | 6,000 |
1987/01/20 | 486 | 486 | 480 | 486 | 15,000 |
1987/01/19 | 485 | 487 | 481 | 487 | 23,000 |
1987/01/16 | 480 | 485 | 480 | 485 | 12,000 |
1987/01/14 | 458 | 485 | 458 | 485 | 12,000 |
1987/01/13 | 457 | 460 | 457 | 457 | 29,000 |
1987/01/12 | 459 | 459 | 457 | 457 | 8,000 |
1987/01/09 | 462 | 462 | 457 | 457 | 6,000 |
1987/01/08 | 459 | 459 | 457 | 457 | 18,000 |
1987/01/06 | 459 | 459 | 459 | 459 | 2,000 |
1987/01/05 | 457 | 457 | 457 | 457 | 1,000 |