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
1990/12/28 1,020 1,070 1,020 1,070 22,000
1990/12/27 1,010 1,050 1,000 1,030 36,000
1990/12/26 1,000 1,020 1,000 1,000 15,000
1990/12/25 1,000 1,020 990 990 70,000
1990/12/21 1,010 1,040 1,000 1,020 62,000
1990/12/20 1,060 1,130 1,000 1,000 89,000
1990/12/19 1,140 1,140 1,010 1,020 61,000
1990/12/18 1,180 1,180 1,150 1,150 13,000
1990/12/17 1,190 1,190 1,150 1,180 21,000
1990/12/14 1,170 1,220 1,170 1,170 76,000
1990/12/13 1,290 1,290 1,170 1,170 28,000
1990/12/12 1,250 1,300 1,230 1,300 126,000
1990/12/10 990 1,040 990 1,040 76,000
1990/12/07 980 980 955 960 60,000
1990/12/06 970 970 970 970 39,000
1990/12/03 1,230 1,260 1,200 1,200 53,000
1990/11/27 1,450 1,460 1,450 1,450 14,000
1990/11/26 1,460 1,460 1,450 1,450 6,000
1990/11/22 1,460 1,500 1,450 1,450 20,000
1990/11/21 1,500 1,520 1,450 1,450 29,000
1990/11/20 1,490 1,520 1,490 1,520 21,000
1990/11/19 1,460 1,470 1,450 1,470 20,000
1990/11/16 1,460 1,470 1,450 1,450 23,000
1990/11/15 1,450 1,450 1,440 1,440 5,000
1990/11/14 1,530 1,550 1,530 1,550 5,000
1990/11/13 1,470 1,570 1,470 1,550 50,000
1990/11/09 1,450 1,450 1,450 1,450 18,000
1990/11/08 1,630 1,630 1,550 1,560 17,000
1990/11/07 1,610 1,620 1,610 1,610 13,000
1990/11/06 1,700 1,730 1,610 1,670 25,000
1990/11/05 1,580 1,700 1,580 1,700 34,000
1990/11/02 1,560 1,560 1,520 1,560 26,000
1990/10/31 1,770 1,770 1,720 1,720 13,000
1990/10/30 1,820 1,820 1,780 1,780 17,000
1990/10/29 1,790 1,830 1,780 1,810 30,000
1990/10/26 1,830 1,850 1,750 1,750 81,000
1990/10/25 1,750 1,850 1,750 1,830 87,000
1990/10/24 1,810 1,820 1,750 1,750 73,000
1990/10/23 1,590 1,690 1,510 1,690 139,000
1990/10/17 2,040 2,040 1,960 1,980 21,000
1990/10/16 2,040 2,080 2,000 2,040 55,000
1990/10/15 2,100 2,140 2,010 2,030 177,000
1990/10/11 2,360 2,360 2,360 2,360 19,000
1990/10/08 2,390 2,490 2,390 2,480 107,000
1990/10/05 2,150 2,410 2,130 2,410 204,000
1990/10/03 2,470 2,480 2,400 2,430 72,000
1990/10/02 2,600 2,600 2,430 2,470 82,000
1990/10/01 2,720 2,720 2,670 2,680 112,000
1990/09/27 2,850 2,900 2,850 2,900 33,000
1990/09/26 2,890 2,950 2,890 2,950 9,000
1990/09/25 2,970 2,990 2,910 2,990 17,000
1990/09/21 3,000 3,020 2,950 3,020 60,000
1990/09/20 2,970 3,020 2,950 3,020 34,000
1990/09/19 3,040 3,040 2,950 3,040 61,000
1990/09/18 3,050 3,050 2,950 3,050 84,000
1990/09/17 3,050 3,120 3,020 3,080 100,000
1990/09/14 2,880 3,030 2,880 3,030 31,000
1990/09/13 2,890 2,930 2,850 2,910 32,000
1990/09/12 2,950 2,950 2,900 2,900 20,000
1990/09/11 3,040 3,040 2,900 2,900 77,000
1990/09/10 2,950 3,000 2,950 3,000 64,000
1990/09/07 2,900 2,950 2,890 2,890 30,000
1990/09/06 2,990 2,990 2,910 2,910 22,000
1990/09/05 3,020 3,020 2,940 2,950 18,000
1990/09/04 2,970 3,050 2,940 3,020 65,000
1990/09/03 3,070 3,070 2,980 2,980 19,000
1990/08/31 3,030 3,100 2,990 3,080 135,000
1990/08/30 2,840 3,000 2,800 2,990 133,000
1990/08/29 2,850 2,860 2,800 2,830 66,000
1990/08/28 2,850 2,860 2,820 2,840 20,000
1990/08/27 2,730 2,840 2,720 2,840 72,000
1990/08/24 2,610 2,700 2,580 2,700 83,000
1990/08/23 2,800 2,800 2,650 2,650 39,000
1990/08/22 2,800 2,820 2,700 2,800 52,000
1990/08/21 2,740 2,850 2,740 2,840 101,000
1990/08/20 2,600 2,700 2,600 2,700 80,000
1990/08/17 2,600 2,600 2,580 2,600 15,000
1990/08/16 2,650 2,650 2,650 2,650 7,000
1990/08/15 2,610 2,700 2,610 2,650 26,000
1990/08/14 2,650 2,650 2,590 2,610 13,000
1990/08/13 2,750 2,750 2,670 2,670 16,000
1990/08/10 2,880 2,880 2,770 2,770 36,000
1990/08/09 2,900 2,900 2,800 2,800 19,000
1990/08/08 2,860 2,930 2,860 2,900 23,000
1990/08/07 2,980 3,000 2,880 2,900 35,000
1990/08/06 3,000 3,000 2,860 3,000 106,000
1990/08/03 2,980 3,000 2,950 3,000 45,000
1990/08/02 3,000 3,050 2,950 3,000 58,000
1990/08/01 2,990 3,100 2,970 3,050 92,000
1990/07/31 2,840 2,980 2,830 2,970 112,000
1990/07/30 2,810 2,880 2,810 2,830 27,000
1990/07/27 2,740 2,860 2,730 2,850 132,000
1990/07/26 2,760 2,770 2,710 2,710 25,000
1990/07/25 2,760 2,780 2,760 2,770 19,000
1990/07/24 2,780 2,780 2,750 2,780 21,000
1990/07/23 2,800 2,820 2,780 2,800 38,000
1990/07/20 2,890 2,900 2,860 2,880 34,000
1990/07/19 2,750 2,890 2,750 2,880 75,000
1990/07/18 2,800 2,820 2,780 2,790 47,000
1990/07/17 2,810 2,820 2,750 2,800 54,000
1990/07/16 2,820 2,820 2,800 2,810 45,000
1990/07/13 2,740 2,800 2,700 2,800 113,000
1990/07/12 2,730 2,750 2,720 2,750 52,000
1990/07/11 2,730 2,750 2,720 2,730 54,000
1990/07/10 2,760 2,760 2,730 2,740 40,000
1990/07/09 2,730 2,760 2,710 2,750 107,000
1990/07/06 2,630 2,730 2,630 2,730 114,000
1990/07/05 2,600 2,630 2,580 2,630 24,000
1990/07/04 2,600 2,610 2,600 2,600 48,000
1990/07/03 2,620 2,620 2,600 2,600 24,000
1990/07/02 2,600 2,640 2,590 2,620 65,000
1990/06/29 2,520 2,610 2,480 2,590 175,000
1990/06/28 2,530 2,540 2,460 2,510 53,000
1990/06/27 2,510 2,550 2,510 2,510 56,000
1990/06/26 2,510 2,510 2,460 2,510 42,000
1990/06/25 2,570 2,570 2,500 2,500 62,000
1990/06/22 2,400 2,500 2,370 2,500 101,000
1990/06/21 2,300 2,400 2,300 2,400 38,000
1990/06/20 2,330 2,340 2,300 2,340 46,000
1990/06/19 2,330 2,350 2,330 2,350 8,000
1990/06/18 2,350 2,360 2,350 2,360 2,000
1990/06/15 2,300 2,350 2,300 2,350 16,000
1990/06/14 2,350 2,350 2,300 2,300 7,000
1990/06/13 2,330 2,350 2,330 2,350 10,000
1990/06/12 2,340 2,370 2,340 2,370 2,000
1990/06/11 2,300 2,300 2,300 2,300 5,000
1990/06/08 2,320 2,380 2,320 2,380 25,000
1990/06/07 2,350 2,350 2,350 2,350 5,000
1990/06/06 2,380 2,440 2,360 2,440 9,000
1990/06/04 2,470 2,470 2,470 2,470 1,000
1990/06/01 2,400 2,470 2,350 2,470 50,000
1990/05/31 2,390 2,420 2,390 2,400 10,000
1990/05/30 2,360 2,390 2,310 2,390 11,000
1990/05/29 2,410 2,420 2,330 2,330 19,000
1990/05/28 2,370 2,420 2,310 2,420 69,000
1990/05/25 2,300 2,370 2,290 2,370 24,000
1990/05/24 2,300 2,350 2,300 2,350 17,000
1990/05/23 2,350 2,350 2,300 2,350 21,000
1990/05/22 2,350 2,380 2,350 2,380 2,000
1990/05/21 2,360 2,380 2,340 2,380 5,000
1990/05/18 2,380 2,400 2,350 2,400 27,000
1990/05/17 2,440 2,440 2,380 2,420 15,000
1990/05/16 2,400 2,410 2,400 2,400 7,000
1990/05/15 2,410 2,460 2,410 2,410 22,000
1990/05/14 2,430 2,450 2,430 2,450 37,000
1990/05/11 2,340 2,390 2,330 2,390 26,000
1990/05/10 2,280 2,350 2,280 2,350 33,000
1990/05/09 2,280 2,280 2,200 2,270 58,000
1990/05/08 2,260 2,290 2,180 2,180 14,000
1990/05/07 2,270 2,270 2,270 2,270 3,000
1990/05/02 2,200 2,270 2,180 2,270 10,000
1990/05/01 2,230 2,250 2,180 2,200 27,000
1990/04/27 2,250 2,270 2,230 2,240 60,000
1990/04/26 2,270 2,270 2,250 2,250 14,000
1990/04/25 2,270 2,270 2,240 2,270 19,000
1990/04/24 2,280 2,280 2,230 2,270 19,000
1990/04/23 2,250 2,270 2,240 2,270 56,000
1990/04/20 2,200 2,280 2,200 2,270 25,000
1990/04/19 2,150 2,260 2,140 2,230 85,000
1990/04/18 2,150 2,160 2,100 2,150 33,000
1990/04/17 2,210 2,210 2,130 2,190 51,000
1990/04/16 2,280 2,280 2,180 2,240 30,000
1990/04/13 2,200 2,290 2,200 2,290 60,000
1990/04/12 2,300 2,300 2,300 2,300 11,000
1990/04/11 2,370 2,370 2,300 2,350 17,000
1990/04/10 2,390 2,390 2,390 2,390 2,000
1990/04/09 2,410 2,420 2,390 2,400 27,000
1990/04/06 2,430 2,500 2,400 2,410 92,000
1990/04/05 2,410 2,430 2,380 2,400 135,000
1990/04/04 2,490 2,510 2,420 2,490 86,000
1990/04/03 2,450 2,510 2,450 2,460 108,000
1990/04/02 2,460 2,480 2,390 2,480 37,000
1990/03/30 2,560 2,580 2,500 2,540 68,000
1990/03/29 2,590 2,600 2,550 2,580 86,000
1990/03/28 2,400 2,660 2,400 2,550 156,000
1990/03/27 2,230 2,400 2,230 2,400 136,000
1990/03/26 2,180 2,200 2,150 2,200 94,000
1990/03/23 2,180 2,210 2,100 2,200 94,000
1990/03/22 2,200 2,200 2,060 2,200 103,000
1990/03/20 2,230 2,250 2,180 2,220 85,000
1990/03/19 2,250 2,250 2,240 2,250 65,000
1990/03/16 2,250 2,290 2,250 2,280 20,000
1990/03/15 2,250 2,290 2,250 2,280 32,000
1990/03/14 2,280 2,280 2,280 2,280 60,000
1990/03/13 2,300 2,300 2,280 2,280 25,000
1990/03/12 2,340 2,340 2,280 2,280 19,000
1990/03/09 2,240 2,320 2,230 2,320 37,000
1990/03/08 2,260 2,280 2,210 2,280 112,000
1990/03/07 2,310 2,310 2,260 2,260 28,000
1990/03/06 2,310 2,340 2,300 2,300 14,000
1990/03/05 2,350 2,350 2,310 2,310 7,000
1990/03/02 2,310 2,390 2,300 2,350 48,000
1990/03/01 2,350 2,350 2,310 2,310 10,000
1990/02/28 2,330 2,370 2,330 2,370 16,000
1990/02/27 2,310 2,400 2,310 2,370 45,000
1990/02/26 2,390 2,400 2,250 2,300 80,000
1990/02/23 2,360 2,400 2,350 2,400 59,000
1990/02/22 2,410 2,430 2,300 2,320 80,000
1990/02/21 2,340 2,440 2,340 2,420 67,000
1990/02/20 2,320 2,350 2,300 2,350 44,000
1990/02/19 2,380 2,400 2,340 2,350 12,000
1990/02/16 2,350 2,380 2,300 2,370 57,000
1990/02/15 2,370 2,370 2,320 2,350 15,000
1990/02/14 2,350 2,380 2,350 2,360 31,000
1990/02/13 2,380 2,400 2,300 2,350 58,000
1990/02/09 2,200 2,380 2,200 2,340 142,000
1990/02/08 2,240 2,240 2,150 2,200 24,000
1990/02/07 2,190 2,240 2,190 2,230 24,000
1990/02/06 2,200 2,220 2,150 2,220 33,000
1990/02/05 2,220 2,220 2,190 2,190 12,000
1990/02/02 2,200 2,230 2,180 2,230 44,000
1990/02/01 2,230 2,230 2,220 2,220 8,000
1990/01/31 2,220 2,240 2,210 2,240 50,000
1990/01/30 2,200 2,220 2,180 2,220 89,000
1990/01/29 2,220 2,240 2,200 2,200 60,000
1990/01/26 2,200 2,230 2,200 2,220 39,000
1990/01/25 2,180 2,200 2,180 2,200 20,000
1990/01/24 2,180 2,250 2,180 2,230 42,000
1990/01/23 2,220 2,250 2,160 2,220 40,000
1990/01/22 2,260 2,260 2,220 2,230 27,000
1990/01/19 2,190 2,250 2,170 2,250 26,000
1990/01/18 2,300 2,300 2,210 2,220 42,000
1990/01/17 2,280 2,300 2,200 2,270 50,000
1990/01/16 2,300 2,300 2,170 2,200 43,000
1990/01/12 2,190 2,400 2,180 2,340 216,000
1990/01/11 2,160 2,200 2,150 2,200 82,000
1990/01/10 2,170 2,180 2,150 2,170 38,000
1990/01/09 2,180 2,180 2,140 2,180 30,000
1990/01/08 2,180 2,190 2,180 2,180 33,000
1990/01/05 2,170 2,180 2,150 2,180 55,000
1990/01/04 2,160 2,190 2,150 2,150 66,000

このページの先頭へ