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 |
|---|---|---|---|---|---|
| 1991/12/30 | 900 | 900 | 900 | 900 | 7,000 |
| 1991/12/27 | 946 | 946 | 940 | 940 | 7,000 |
| 1991/12/26 | 950 | 950 | 950 | 950 | 6,000 |
| 1991/12/25 | 939 | 950 | 939 | 950 | 16,000 |
| 1991/12/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/12/20 | 970 | 970 | 960 | 960 | 4,000 |
| 1991/12/19 | 985 | 991 | 980 | 980 | 14,000 |
| 1991/12/18 | 1,000 | 1,010 | 985 | 985 | 58,000 |
| 1991/12/17 | 1,000 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1991/12/16 | 985 | 1,020 | 980 | 1,020 | 30,000 |
| 1991/12/13 | 937 | 985 | 937 | 980 | 29,000 |
| 1991/12/12 | 940 | 940 | 940 | 940 | 8,000 |
| 1991/12/11 | 894 | 901 | 889 | 890 | 11,000 |
| 1991/12/10 | 902 | 902 | 900 | 900 | 30,000 |
| 1991/12/09 | 916 | 916 | 900 | 900 | 5,000 |
| 1991/12/06 | 936 | 936 | 926 | 926 | 7,000 |
| 1991/12/05 | 978 | 978 | 936 | 936 | 22,000 |
| 1991/12/04 | 975 | 980 | 965 | 965 | 13,000 |
| 1991/12/03 | 945 | 976 | 945 | 976 | 20,000 |
| 1991/12/02 | 970 | 970 | 950 | 950 | 13,000 |
| 1991/11/29 | 999 | 999 | 960 | 960 | 38,000 |
| 1991/11/28 | 1,000 | 1,000 | 959 | 959 | 53,000 |
| 1991/11/27 | 1,000 | 1,010 | 995 | 1,000 | 45,000 |
| 1991/11/26 | 1,010 | 1,020 | 990 | 990 | 48,000 |
| 1991/11/25 | 1,010 | 1,020 | 1,000 | 1,010 | 84,000 |
| 1991/11/22 | 1,000 | 1,010 | 990 | 990 | 92,000 |
| 1991/11/21 | 1,040 | 1,050 | 979 | 990 | 228,000 |
| 1991/11/20 | 991 | 1,090 | 980 | 1,030 | 425,000 |
| 1991/11/18 | 939 | 940 | 922 | 931 | 87,000 |
| 1991/11/15 | 916 | 940 | 916 | 940 | 73,000 |
| 1991/11/14 | 892 | 915 | 892 | 910 | 39,000 |
| 1991/11/13 | 900 | 910 | 900 | 901 | 25,000 |
| 1991/11/12 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/11/11 | 898 | 898 | 880 | 880 | 11,000 |
| 1991/11/08 | 905 | 905 | 898 | 898 | 11,000 |
| 1991/11/07 | 910 | 910 | 905 | 905 | 2,000 |
| 1991/11/06 | 906 | 906 | 896 | 896 | 3,000 |
| 1991/11/05 | 893 | 916 | 893 | 916 | 13,000 |
| 1991/11/01 | 925 | 925 | 924 | 924 | 4,000 |
| 1991/10/31 | 925 | 925 | 925 | 925 | 2,000 |
| 1991/10/30 | 929 | 930 | 925 | 925 | 16,000 |
| 1991/10/29 | 929 | 930 | 920 | 920 | 14,000 |
| 1991/10/28 | 920 | 921 | 920 | 920 | 6,000 |
| 1991/10/25 | 927 | 929 | 910 | 910 | 12,000 |
| 1991/10/24 | 890 | 930 | 890 | 929 | 59,000 |
| 1991/10/23 | 873 | 890 | 873 | 890 | 13,000 |
| 1991/10/22 | 880 | 880 | 861 | 873 | 7,000 |
| 1991/10/21 | 861 | 861 | 861 | 861 | 2,000 |
| 1991/10/18 | 861 | 861 | 861 | 861 | 4,000 |
| 1991/10/17 | 836 | 836 | 825 | 831 | 14,000 |
| 1991/10/16 | 839 | 839 | 830 | 835 | 17,000 |
| 1991/10/15 | 860 | 860 | 837 | 837 | 10,000 |
| 1991/10/14 | 880 | 880 | 860 | 860 | 9,000 |
| 1991/10/09 | 904 | 904 | 880 | 880 | 4,000 |
| 1991/10/08 | 910 | 910 | 905 | 905 | 3,000 |
| 1991/10/07 | 925 | 930 | 905 | 905 | 16,000 |
| 1991/10/04 | 911 | 915 | 905 | 915 | 6,000 |
| 1991/10/03 | 897 | 910 | 896 | 901 | 15,000 |
| 1991/10/02 | 885 | 895 | 885 | 885 | 15,000 |
| 1991/10/01 | 895 | 895 | 875 | 885 | 8,000 |
| 1991/09/30 | 871 | 885 | 871 | 885 | 2,000 |
| 1991/09/27 | 871 | 871 | 861 | 861 | 2,000 |
| 1991/09/26 | 871 | 875 | 861 | 861 | 22,000 |
| 1991/09/25 | 861 | 871 | 861 | 871 | 8,000 |
| 1991/09/24 | 851 | 851 | 831 | 831 | 15,000 |
| 1991/09/20 | 840 | 841 | 840 | 840 | 6,000 |
| 1991/09/19 | 881 | 885 | 855 | 855 | 11,000 |
| 1991/09/18 | 880 | 880 | 870 | 870 | 21,000 |
| 1991/09/17 | 855 | 880 | 855 | 880 | 6,000 |
| 1991/09/13 | 850 | 855 | 850 | 855 | 30,000 |
| 1991/09/12 | 850 | 850 | 850 | 850 | 9,000 |
| 1991/09/11 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/09/10 | 875 | 875 | 850 | 850 | 4,000 |
| 1991/09/09 | 870 | 875 | 870 | 875 | 2,000 |
| 1991/09/06 | 849 | 850 | 849 | 850 | 8,000 |
| 1991/09/05 | 806 | 850 | 806 | 850 | 13,000 |
| 1991/09/04 | 802 | 805 | 802 | 805 | 5,000 |
| 1991/09/03 | 810 | 810 | 801 | 801 | 5,000 |
| 1991/09/02 | 810 | 815 | 810 | 810 | 11,000 |
| 1991/08/30 | 800 | 820 | 800 | 810 | 12,000 |
| 1991/08/29 | 805 | 805 | 805 | 805 | 1,000 |
| 1991/08/28 | 810 | 810 | 810 | 810 | 4,000 |
| 1991/08/27 | 815 | 815 | 811 | 811 | 12,000 |
| 1991/08/26 | 820 | 820 | 811 | 811 | 20,000 |
| 1991/08/23 | 825 | 830 | 820 | 820 | 24,000 |
| 1991/08/22 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/08/21 | 809 | 810 | 800 | 800 | 16,000 |
| 1991/08/19 | 867 | 867 | 850 | 850 | 9,000 |
| 1991/08/16 | 887 | 887 | 887 | 887 | 3,000 |
| 1991/08/15 | 887 | 887 | 887 | 887 | 4,000 |
| 1991/08/14 | 870 | 887 | 870 | 887 | 8,000 |
| 1991/08/13 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/08/12 | 894 | 894 | 892 | 892 | 5,000 |
| 1991/08/09 | 902 | 902 | 902 | 902 | 2,000 |
| 1991/08/08 | 900 | 903 | 900 | 902 | 9,000 |
| 1991/08/07 | 899 | 900 | 899 | 900 | 5,000 |
| 1991/08/06 | 939 | 939 | 908 | 908 | 8,000 |
| 1991/08/05 | 947 | 947 | 947 | 947 | 1,000 |
| 1991/08/02 | 959 | 959 | 949 | 949 | 4,000 |
| 1991/08/01 | 970 | 970 | 960 | 960 | 8,000 |
| 1991/07/31 | 955 | 970 | 955 | 970 | 4,000 |
| 1991/07/30 | 950 | 955 | 950 | 955 | 3,000 |
| 1991/07/29 | 949 | 950 | 949 | 950 | 12,000 |
| 1991/07/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/07/24 | 930 | 930 | 930 | 930 | 2,000 |
| 1991/07/23 | 953 | 953 | 930 | 930 | 6,000 |
| 1991/07/22 | 951 | 959 | 950 | 953 | 12,000 |
| 1991/07/19 | 936 | 950 | 936 | 950 | 10,000 |
| 1991/07/18 | 932 | 932 | 930 | 932 | 12,000 |
| 1991/07/17 | 935 | 935 | 930 | 931 | 16,000 |
| 1991/07/16 | 921 | 935 | 921 | 935 | 21,000 |
| 1991/07/15 | 919 | 922 | 919 | 921 | 22,000 |
| 1991/07/12 | 919 | 920 | 910 | 911 | 13,000 |
| 1991/07/11 | 914 | 920 | 914 | 920 | 14,000 |
| 1991/07/10 | 920 | 934 | 920 | 934 | 6,000 |
| 1991/07/09 | 935 | 935 | 915 | 915 | 14,000 |
| 1991/07/05 | 950 | 955 | 950 | 955 | 9,000 |
| 1991/07/04 | 950 | 951 | 950 | 950 | 14,000 |
| 1991/07/03 | 972 | 972 | 969 | 969 | 11,000 |
| 1991/07/02 | 970 | 971 | 969 | 971 | 13,000 |
| 1991/07/01 | 936 | 936 | 936 | 936 | 1,000 |
| 1991/06/28 | 950 | 959 | 930 | 930 | 12,000 |
| 1991/06/27 | 960 | 960 | 920 | 940 | 24,000 |
| 1991/06/26 | 970 | 970 | 970 | 970 | 9,000 |
| 1991/06/25 | 981 | 981 | 962 | 962 | 17,000 |
| 1991/06/24 | 991 | 991 | 990 | 990 | 7,000 |
| 1991/06/21 | 992 | 1,000 | 983 | 983 | 23,000 |
| 1991/06/20 | 999 | 999 | 980 | 983 | 12,000 |
| 1991/06/18 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1991/06/17 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1991/06/14 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1991/06/13 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1991/06/12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1991/06/10 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1991/06/07 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1991/06/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1991/05/31 | 1,010 | 1,020 | 1,000 | 1,010 | 10,000 |
| 1991/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/29 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/05/28 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1991/05/27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1991/05/24 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 |
| 1991/05/23 | 1,030 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1991/05/22 | 1,020 | 1,050 | 1,020 | 1,030 | 20,000 |
| 1991/05/21 | 1,050 | 1,050 | 1,000 | 1,020 | 36,000 |
| 1991/05/20 | 1,100 | 1,100 | 1,060 | 1,060 | 33,000 |
| 1991/05/17 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 |
| 1991/05/16 | 1,160 | 1,160 | 1,120 | 1,120 | 5,000 |
| 1991/05/15 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1991/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1991/05/13 | 1,140 | 1,180 | 1,140 | 1,180 | 6,000 |
| 1991/05/10 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 |
| 1991/05/09 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1991/05/08 | 1,140 | 1,150 | 1,140 | 1,140 | 14,000 |
| 1991/05/07 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1991/05/02 | 1,160 | 1,160 | 1,150 | 1,160 | 8,000 |
| 1991/05/01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1991/04/30 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 |
| 1991/04/26 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1991/04/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1991/04/24 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 |
| 1991/04/23 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 |
| 1991/04/22 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1991/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1991/04/18 | 1,260 | 1,260 | 1,200 | 1,200 | 42,000 |
| 1991/04/17 | 1,240 | 1,260 | 1,230 | 1,250 | 47,000 |
| 1991/04/16 | 1,220 | 1,220 | 1,210 | 1,210 | 16,000 |
| 1991/04/15 | 1,220 | 1,220 | 1,200 | 1,220 | 14,000 |
| 1991/04/12 | 1,240 | 1,240 | 1,200 | 1,230 | 23,000 |
| 1991/04/11 | 1,250 | 1,260 | 1,230 | 1,250 | 22,000 |
| 1991/04/10 | 1,240 | 1,240 | 1,220 | 1,220 | 26,000 |
| 1991/04/09 | 1,200 | 1,230 | 1,200 | 1,230 | 29,000 |
| 1991/04/08 | 1,200 | 1,220 | 1,200 | 1,220 | 22,000 |
| 1991/04/05 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 |
| 1991/04/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1991/04/03 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1991/04/02 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 |
| 1991/04/01 | 1,200 | 1,220 | 1,180 | 1,180 | 3,000 |
| 1991/03/29 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1991/03/28 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1991/03/27 | 1,240 | 1,240 | 1,180 | 1,180 | 18,000 |
| 1991/03/26 | 1,210 | 1,240 | 1,210 | 1,220 | 12,000 |
| 1991/03/25 | 1,220 | 1,220 | 1,160 | 1,160 | 58,000 |
| 1991/03/22 | 1,210 | 1,240 | 1,210 | 1,240 | 18,000 |
| 1991/03/20 | 1,240 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1991/03/19 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 |
| 1991/03/18 | 1,310 | 1,310 | 1,250 | 1,250 | 8,000 |
| 1991/03/15 | 1,300 | 1,310 | 1,260 | 1,300 | 25,000 |
| 1991/03/14 | 1,280 | 1,310 | 1,280 | 1,300 | 20,000 |
| 1991/03/13 | 1,260 | 1,270 | 1,250 | 1,270 | 35,000 |
| 1991/03/12 | 1,240 | 1,260 | 1,240 | 1,250 | 60,000 |
| 1991/03/11 | 1,200 | 1,240 | 1,200 | 1,240 | 34,000 |
| 1991/03/08 | 1,180 | 1,180 | 1,180 | 1,180 | 25,000 |
| 1991/03/07 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1991/03/06 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1991/03/05 | 1,220 | 1,220 | 1,150 | 1,150 | 9,000 |
| 1991/03/04 | 1,180 | 1,200 | 1,180 | 1,180 | 21,000 |
| 1991/03/01 | 1,230 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1991/02/28 | 1,230 | 1,250 | 1,230 | 1,240 | 13,000 |
| 1991/02/27 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1991/02/26 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 |
| 1991/02/25 | 1,230 | 1,240 | 1,220 | 1,220 | 20,000 |
| 1991/02/22 | 1,220 | 1,240 | 1,210 | 1,220 | 16,000 |
| 1991/02/21 | 1,230 | 1,230 | 1,210 | 1,220 | 12,000 |
| 1991/02/20 | 1,220 | 1,250 | 1,220 | 1,220 | 46,000 |
| 1991/02/19 | 1,220 | 1,290 | 1,220 | 1,220 | 57,000 |
| 1991/02/18 | 1,260 | 1,300 | 1,200 | 1,200 | 54,000 |
| 1991/02/14 | 1,350 | 1,350 | 1,300 | 1,300 | 66,000 |
| 1991/02/13 | 1,300 | 1,330 | 1,210 | 1,320 | 63,000 |
| 1991/02/12 | 1,390 | 1,390 | 1,300 | 1,300 | 101,000 |
| 1991/02/08 | 1,250 | 1,340 | 1,250 | 1,300 | 148,000 |
| 1991/02/07 | 1,110 | 1,220 | 1,110 | 1,210 | 115,000 |
| 1991/02/06 | 1,010 | 1,090 | 1,010 | 1,090 | 54,000 |
| 1991/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 1991/02/04 | 951 | 951 | 951 | 951 | 1,000 |
| 1991/02/01 | 915 | 931 | 911 | 931 | 22,000 |
| 1991/01/31 | 911 | 911 | 908 | 911 | 15,000 |
| 1991/01/30 | 911 | 911 | 908 | 908 | 32,000 |
| 1991/01/29 | 940 | 940 | 921 | 921 | 16,000 |
| 1991/01/28 | 975 | 975 | 930 | 930 | 16,000 |
| 1991/01/25 | 965 | 966 | 965 | 965 | 22,000 |
| 1991/01/24 | 965 | 975 | 965 | 975 | 16,000 |
| 1991/01/23 | 980 | 980 | 975 | 980 | 29,000 |
| 1991/01/22 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1991/01/21 | 1,020 | 1,020 | 970 | 980 | 10,000 |
| 1991/01/18 | 1,040 | 1,040 | 1,020 | 1,040 | 19,000 |
| 1991/01/17 | 969 | 969 | 968 | 968 | 24,000 |
| 1991/01/16 | 1,030 | 1,030 | 999 | 999 | 13,000 |
| 1991/01/14 | 1,020 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1991/01/11 | 1,000 | 1,040 | 999 | 1,040 | 20,000 |
| 1991/01/10 | 1,030 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1991/01/09 | 1,010 | 1,050 | 1,010 | 1,050 | 17,000 |
| 1991/01/08 | 1,050 | 1,050 | 1,000 | 1,050 | 14,000 |
| 1991/01/07 | 1,110 | 1,120 | 1,080 | 1,080 | 15,000 |
| 1991/01/04 | 1,090 | 1,130 | 1,090 | 1,130 | 24,000 |