日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,150 2,190 2,140 2,190 51,000
1989/12/28 2,080 2,150 2,010 2,110 59,000
1989/12/27 2,050 2,080 2,000 2,070 62,000
1989/12/26 2,050 2,050 2,010 2,050 24,000
1989/12/25 2,050 2,060 2,000 2,060 62,000
1989/12/22 2,040 2,080 2,040 2,080 40,000
1989/12/21 2,080 2,100 2,070 2,080 47,000
1989/12/20 2,080 2,080 2,070 2,080 55,000
1989/12/19 2,100 2,100 2,050 2,080 43,000
1989/12/18 2,080 2,100 2,060 2,090 30,000
1989/12/15 2,080 2,130 2,080 2,100 15,000
1989/12/14 2,100 2,150 2,100 2,100 17,000
1989/12/13 2,100 2,120 2,080 2,110 117,000
1989/12/12 2,120 2,180 2,100 2,180 87,000
1989/12/11 2,200 2,200 2,150 2,150 32,000
1989/12/08 2,070 2,200 2,050 2,200 183,000
1989/12/07 2,060 2,090 2,040 2,090 25,000
1989/12/06 2,000 2,100 2,000 2,090 63,000
1989/12/05 2,080 2,100 2,000 2,000 61,000
1989/12/04 2,100 2,100 2,080 2,100 41,000
1989/12/01 2,090 2,100 2,000 2,100 31,000
1989/11/30 2,100 2,100 2,000 2,090 65,000
1989/11/29 2,100 2,180 2,080 2,100 129,000
1989/11/28 1,950 2,100 1,950 2,100 104,000
1989/11/27 1,960 2,000 1,950 1,950 25,000
1989/11/24 2,000 2,000 1,960 2,000 21,000
1989/11/22 2,000 2,020 1,980 2,000 63,000
1989/11/21 2,000 2,000 1,950 2,000 32,000
1989/11/20 2,030 2,030 2,000 2,000 32,000
1989/11/17 2,020 2,060 2,010 2,060 101,000
1989/11/16 2,020 2,020 1,950 2,020 83,000
1989/11/15 2,060 2,070 2,010 2,010 49,000
1989/11/14 1,990 2,060 1,950 2,050 98,000
1989/11/13 2,040 2,080 2,010 2,020 97,000
1989/11/10 2,110 2,160 2,050 2,080 335,000
1989/11/09 1,950 2,100 1,950 2,100 370,000
1989/11/08 1,930 1,950 1,880 1,930 120,000
1989/11/07 1,920 1,930 1,850 1,900 170,000
1989/11/06 1,900 1,970 1,900 1,920 391,000
1989/11/02 1,750 1,890 1,720 1,860 311,000
1989/11/01 1,680 1,770 1,670 1,750 203,000
1989/10/31 1,650 1,690 1,600 1,690 78,000
1989/10/30 1,670 1,680 1,650 1,680 40,000
1989/10/27 1,640 1,700 1,630 1,670 103,000
1989/10/26 1,630 1,670 1,620 1,650 48,000
1989/10/25 1,680 1,680 1,660 1,660 34,000
1989/10/24 1,700 1,710 1,610 1,710 207,000
1989/10/23 1,710 1,710 1,680 1,710 42,000
1989/10/20 1,620 1,710 1,620 1,700 105,000
1989/10/19 1,650 1,650 1,620 1,620 44,000
1989/10/18 1,550 1,650 1,550 1,650 112,000
1989/10/17 1,530 1,610 1,520 1,580 65,000
1989/10/16 1,560 1,560 1,550 1,560 29,000
1989/10/13 1,600 1,610 1,500 1,610 175,000
1989/10/12 1,650 1,650 1,600 1,610 145,000
1989/10/11 1,580 1,650 1,580 1,650 166,000
1989/10/09 1,810 1,810 1,650 1,650 127,000
1989/10/06 1,700 1,840 1,700 1,800 318,000
1989/10/05 1,750 1,840 1,720 1,760 781,000
1989/10/04 1,510 1,680 1,510 1,650 846,000
1989/10/03 1,420 1,500 1,420 1,490 349,000
1989/10/02 1,390 1,420 1,390 1,410 121,000
1989/09/29 1,380 1,400 1,350 1,400 405,000
1989/09/28 1,380 1,390 1,370 1,380 209,000
1989/09/27 1,330 1,400 1,330 1,390 359,000
1989/09/26 1,290 1,330 1,290 1,320 211,000
1989/09/25 1,320 1,330 1,280 1,300 149,000
1989/09/22 1,290 1,330 1,260 1,300 402,000
1989/09/21 1,190 1,310 1,180 1,260 316,000
1989/09/20 1,170 1,200 1,150 1,190 100,000
1989/09/19 1,150 1,180 1,150 1,170 97,000
1989/09/18 1,110 1,170 1,110 1,160 71,000
1989/09/14 1,070 1,120 1,070 1,110 29,000
1989/09/13 1,150 1,150 1,100 1,110 31,000
1989/09/12 1,140 1,150 1,130 1,150 51,000
1989/09/11 1,150 1,150 1,120 1,150 24,000
1989/09/08 1,110 1,130 1,110 1,130 38,000
1989/09/07 1,180 1,180 1,110 1,130 50,000
1989/09/06 1,190 1,190 1,160 1,170 73,000
1989/09/05 1,190 1,190 1,130 1,190 184,000
1989/09/04 1,190 1,200 1,150 1,160 110,000
1989/09/01 1,200 1,230 1,170 1,190 222,000
1989/08/31 1,210 1,220 1,170 1,200 246,000
1989/08/30 1,210 1,250 1,170 1,210 919,000
1989/08/29 1,110 1,180 1,100 1,180 874,000
1989/08/28 1,080 1,100 1,050 1,050 135,000
1989/08/25 1,070 1,120 1,060 1,090 536,000
1989/08/24 1,020 1,080 1,020 1,040 358,000
1989/08/23 1,000 1,020 1,000 1,020 56,000
1989/08/22 1,010 1,010 1,000 1,010 38,000
1989/08/21 1,020 1,020 1,010 1,020 43,000
1989/08/18 990 1,010 985 1,010 159,000
1989/08/17 986 987 986 986 14,000
1989/08/16 990 990 986 989 27,000
1989/08/15 985 990 985 986 44,000
1989/08/14 990 1,000 985 986 60,000
1989/08/11 980 990 980 985 49,000
1989/08/10 985 990 985 985 32,000
1989/08/09 997 999 991 995 58,000
1989/08/08 1,010 1,020 980 991 90,000
1989/08/07 977 1,020 977 1,020 259,000
1989/08/04 950 967 948 967 40,000
1989/08/03 949 950 930 948 39,000
1989/08/02 949 952 948 950 60,000
1989/08/01 955 955 940 949 44,000
1989/07/31 960 960 950 952 22,000
1989/07/28 955 960 948 957 69,000
1989/07/27 934 950 934 945 117,000
1989/07/26 921 923 916 916 38,000
1989/07/25 920 930 915 915 12,000
1989/07/24 930 930 930 930 1,000
1989/07/21 911 935 910 935 28,000
1989/07/20 920 920 912 920 6,000
1989/07/19 920 920 920 920 22,000
1989/07/18 910 918 910 918 11,000
1989/07/17 918 918 918 918 2,000
1989/07/14 921 930 918 918 32,000
1989/07/13 925 926 920 920 21,000
1989/07/12 935 935 925 925 4,000
1989/07/11 921 939 920 935 12,000
1989/07/10 920 930 920 920 33,000
1989/07/07 918 930 918 930 33,000
1989/07/06 930 940 918 918 37,000
1989/07/05 922 925 922 925 8,000
1989/07/04 921 950 921 940 41,000
1989/07/03 916 920 916 920 12,000
1989/06/30 928 928 926 926 12,000
1989/06/29 933 948 922 925 30,000
1989/06/28 938 938 930 930 54,000
1989/06/27 938 940 938 938 44,000
1989/06/26 935 938 935 938 5,000
1989/06/23 935 941 935 935 24,000
1989/06/22 946 950 940 940 38,000
1989/06/21 945 945 945 945 5,000
1989/06/20 945 965 935 935 39,000
1989/06/19 939 945 939 945 12,000
1989/06/16 939 940 923 923 16,000
1989/06/15 950 950 930 940 25,000
1989/06/14 950 950 943 943 30,000
1989/06/13 958 958 950 950 26,000
1989/06/12 965 975 960 968 38,000
1989/06/09 950 950 941 945 24,000
1989/06/08 944 945 938 938 27,000
1989/06/07 940 950 935 940 28,000
1989/06/06 960 960 945 945 39,000
1989/06/05 970 975 960 960 38,000
1989/06/02 956 965 956 964 35,000
1989/06/01 945 955 945 953 111,000
1989/05/31 950 960 950 950 50,000
1989/05/30 950 950 936 937 29,000
1989/05/29 955 960 936 937 68,000
1989/05/26 950 960 942 953 34,000
1989/05/25 941 952 941 943 36,000
1989/05/24 935 945 935 941 27,000
1989/05/23 952 952 935 935 37,000
1989/05/22 951 960 951 952 30,000
1989/05/19 970 975 950 950 87,000
1989/05/18 985 985 971 971 75,000
1989/05/17 985 990 980 981 51,000
1989/05/16 1,000 1,010 985 985 109,000
1989/05/15 1,020 1,020 1,000 1,000 132,000
1989/05/12 1,020 1,030 998 1,000 171,000
1989/05/11 988 1,040 988 1,010 642,000
1989/05/10 950 980 930 980 278,000
1989/05/09 995 995 950 950 543,000
1989/05/08 958 984 946 984 917,000
1989/05/02 915 950 910 938 848,000
1989/05/01 886 910 883 905 265,000
1989/04/28 884 888 881 881 43,000
1989/04/27 890 890 880 885 37,000
1989/04/26 891 900 890 900 83,000
1989/04/25 890 890 890 890 7,000
1989/04/24 929 929 910 910 4,000
1989/04/21 930 930 930 930 8,000
1989/04/20 910 910 910 910 5,000
1989/04/19 901 901 901 901 7,000
1989/04/18 871 871 871 871 5,000
1989/04/17 900 900 890 890 2,000
1989/04/14 923 923 910 910 4,000
1989/04/13 925 925 925 925 4,000
1989/04/12 920 928 920 928 3,000
1989/04/11 919 920 919 920 3,000
1989/04/10 920 920 920 920 9,000
1989/04/07 940 940 940 940 2,000
1989/04/06 969 969 950 950 29,000
1989/04/05 930 964 930 959 73,000
1989/04/04 910 910 910 910 25,000
1989/03/31 850 870 850 870 27,000
1989/03/29 841 845 841 845 4,000
1989/03/28 841 841 841 841 1,000
1989/03/27 839 840 839 840 32,000
1989/03/24 801 840 801 840 17,000
1989/03/23 826 826 800 800 48,000
1989/03/22 855 855 846 846 5,000
1989/03/20 871 871 846 859 47,000
1989/03/17 871 871 871 871 6,000
1989/03/16 883 883 871 871 6,000
1989/03/15 899 899 882 882 9,000
1989/03/14 882 882 882 882 70,000
1989/03/13 881 882 881 882 7,000
1989/03/10 910 920 900 900 6,000
1989/03/09 901 902 900 900 10,000
1989/03/08 910 910 900 900 8,000
1989/03/07 915 915 902 902 18,000
1989/03/06 905 920 902 917 15,000
1989/03/03 900 900 895 895 12,000
1989/03/02 910 910 900 900 9,000
1989/03/01 900 900 899 900 7,000
1989/02/28 880 900 880 900 12,000
1989/02/27 880 880 880 880 2,000
1989/02/22 880 900 880 900 7,000
1989/02/21 900 900 899 899 7,000
1989/02/20 890 890 890 890 3,000
1989/02/16 885 900 885 900 7,000
1989/02/15 880 900 880 900 4,000
1989/02/14 872 872 872 872 11,000
1989/02/13 902 902 902 902 8,000
1989/02/10 891 891 871 872 16,000
1989/02/09 919 919 901 901 10,000
1989/02/08 949 950 925 925 15,000
1989/02/07 940 950 940 950 13,000
1989/02/06 931 940 920 920 17,000
1989/02/01 927 930 927 930 4,000
1989/01/30 927 930 927 930 8,000
1989/01/28 926 927 926 927 9,000
1989/01/27 910 910 910 910 6,000
1989/01/26 930 930 910 910 9,000
1989/01/25 947 948 930 930 14,000
1989/01/24 890 960 890 950 55,000
1989/01/23 878 880 876 880 30,000
1989/01/20 876 876 875 875 2,000
1989/01/19 871 872 871 872 12,000
1989/01/18 889 889 881 881 6,000
1989/01/17 890 890 879 890 20,000
1989/01/13 890 890 889 890 33,000
1989/01/12 899 900 885 890 13,000
1989/01/11 879 898 870 898 17,000
1989/01/10 862 880 860 880 11,000
1989/01/09 860 860 858 860 6,000
1989/01/06 860 869 860 860 7,000
1989/01/05 870 870 860 860 5,000

このページの先頭へ