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 |
---|---|---|---|---|---|
1994/12/30 | 513 | 513 | 513 | 513 | 5,000 |
1994/12/29 | 512 | 512 | 512 | 512 | 3,000 |
1994/12/28 | 526 | 526 | 526 | 526 | 4,000 |
1994/12/27 | 539 | 539 | 526 | 526 | 3,000 |
1994/12/26 | 521 | 539 | 521 | 539 | 18,000 |
1994/12/22 | 530 | 530 | 500 | 511 | 223,000 |
1994/12/21 | 497 | 520 | 497 | 520 | 3,000 |
1994/12/20 | 516 | 516 | 495 | 495 | 22,000 |
1994/12/19 | 501 | 515 | 495 | 515 | 5,000 |
1994/12/15 | 500 | 500 | 500 | 500 | 3,000 |
1994/12/14 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/13 | 501 | 501 | 500 | 500 | 9,000 |
1994/12/12 | 501 | 501 | 500 | 500 | 2,000 |
1994/12/09 | 519 | 519 | 500 | 500 | 16,000 |
1994/12/08 | 509 | 509 | 509 | 509 | 3,000 |
1994/12/07 | 514 | 514 | 514 | 514 | 2,000 |
1994/12/06 | 508 | 515 | 508 | 515 | 206,000 |
1994/12/05 | 514 | 514 | 506 | 506 | 2,000 |
1994/12/02 | 517 | 517 | 517 | 517 | 3,000 |
1994/12/01 | 511 | 519 | 499 | 499 | 5,000 |
1994/11/30 | 511 | 511 | 510 | 510 | 2,000 |
1994/11/29 | 520 | 520 | 520 | 520 | 1,000 |
1994/11/28 | 520 | 520 | 520 | 520 | 6,000 |
1994/11/25 | 510 | 520 | 510 | 520 | 7,000 |
1994/11/24 | 500 | 500 | 490 | 490 | 8,000 |
1994/11/22 | 510 | 510 | 510 | 510 | 5,000 |
1994/11/21 | 509 | 511 | 509 | 510 | 20,000 |
1994/11/18 | 509 | 509 | 509 | 509 | 5,000 |
1994/11/16 | 507 | 507 | 507 | 507 | 1,000 |
1994/11/14 | 505 | 505 | 505 | 505 | 2,000 |
1994/11/11 | 510 | 510 | 510 | 510 | 3,000 |
1994/11/10 | 520 | 520 | 520 | 520 | 2,000 |
1994/11/09 | 529 | 529 | 520 | 520 | 6,000 |
1994/11/07 | 526 | 539 | 521 | 539 | 5,000 |
1994/11/04 | 544 | 544 | 536 | 536 | 4,000 |
1994/11/02 | 561 | 561 | 544 | 544 | 2,000 |
1994/11/01 | 557 | 562 | 542 | 542 | 4,000 |
1994/10/25 | 548 | 549 | 548 | 548 | 9,000 |
1994/10/24 | 545 | 545 | 545 | 545 | 6,000 |
1994/10/21 | 536 | 556 | 536 | 556 | 3,000 |
1994/10/20 | 550 | 563 | 550 | 556 | 16,000 |
1994/10/19 | 555 | 555 | 546 | 546 | 3,000 |
1994/10/18 | 535 | 535 | 535 | 535 | 2,000 |
1994/10/17 | 535 | 535 | 535 | 535 | 3,000 |
1994/10/14 | 535 | 535 | 535 | 535 | 3,000 |
1994/10/13 | 549 | 549 | 549 | 549 | 2,000 |
1994/10/11 | 515 | 516 | 515 | 515 | 15,000 |
1994/10/07 | 515 | 515 | 514 | 515 | 15,000 |
1994/10/06 | 526 | 527 | 515 | 515 | 8,000 |
1994/10/05 | 540 | 540 | 523 | 523 | 6,000 |
1994/10/04 | 560 | 560 | 541 | 541 | 4,000 |
1994/09/30 | 560 | 560 | 545 | 545 | 8,000 |
1994/09/29 | 548 | 550 | 540 | 540 | 14,000 |
1994/09/28 | 548 | 548 | 548 | 548 | 4,000 |
1994/09/27 | 548 | 548 | 548 | 548 | 4,000 |
1994/09/26 | 546 | 546 | 545 | 546 | 11,000 |
1994/09/21 | 543 | 545 | 543 | 545 | 5,000 |
1994/09/20 | 545 | 545 | 545 | 545 | 9,000 |
1994/09/16 | 540 | 545 | 540 | 544 | 12,000 |
1994/09/14 | 541 | 541 | 541 | 541 | 3,000 |
1994/09/13 | 546 | 546 | 540 | 546 | 6,000 |
1994/09/12 | 551 | 551 | 550 | 550 | 10,000 |
1994/09/09 | 546 | 551 | 546 | 551 | 11,000 |
1994/09/08 | 540 | 546 | 540 | 545 | 12,000 |
1994/09/07 | 570 | 570 | 570 | 570 | 4,000 |
1994/09/06 | 572 | 572 | 572 | 572 | 2,000 |
1994/09/05 | 592 | 592 | 592 | 592 | 2,000 |
1994/09/02 | 600 | 600 | 590 | 590 | 3,000 |
1994/09/01 | 604 | 604 | 590 | 590 | 4,000 |
1994/08/31 | 585 | 585 | 585 | 585 | 2,000 |
1994/08/30 | 581 | 581 | 580 | 580 | 2,000 |
1994/08/29 | 599 | 599 | 581 | 581 | 4,000 |
1994/08/26 | 569 | 569 | 569 | 569 | 1,000 |
1994/08/25 | 589 | 589 | 589 | 589 | 7,000 |
1994/08/24 | 573 | 580 | 560 | 580 | 17,000 |
1994/08/23 | 581 | 581 | 575 | 575 | 18,000 |
1994/08/22 | 600 | 600 | 595 | 595 | 4,000 |
1994/08/19 | 595 | 595 | 595 | 595 | 4,000 |
1994/08/17 | 615 | 615 | 615 | 615 | 2,000 |
1994/08/15 | 595 | 595 | 595 | 595 | 5,000 |
1994/08/12 | 595 | 595 | 595 | 595 | 6,000 |
1994/08/11 | 603 | 603 | 593 | 593 | 4,000 |
1994/08/10 | 610 | 613 | 603 | 613 | 6,000 |
1994/08/09 | 615 | 615 | 612 | 612 | 7,000 |
1994/08/08 | 612 | 614 | 612 | 614 | 7,000 |
1994/08/05 | 620 | 620 | 615 | 615 | 19,000 |
1994/08/04 | 615 | 620 | 615 | 620 | 9,000 |
1994/08/03 | 615 | 625 | 615 | 625 | 6,000 |
1994/08/02 | 615 | 624 | 615 | 620 | 7,000 |
1994/08/01 | 645 | 645 | 613 | 620 | 18,000 |
1994/07/29 | 620 | 625 | 615 | 625 | 16,000 |
1994/07/28 | 635 | 635 | 620 | 620 | 14,000 |
1994/07/27 | 625 | 635 | 625 | 635 | 17,000 |
1994/07/26 | 620 | 625 | 620 | 625 | 11,000 |
1994/07/25 | 638 | 638 | 620 | 620 | 25,000 |
1994/07/22 | 635 | 640 | 635 | 640 | 3,000 |
1994/07/21 | 632 | 632 | 632 | 632 | 1,000 |
1994/07/20 | 635 | 635 | 635 | 635 | 14,000 |
1994/07/19 | 635 | 635 | 629 | 629 | 11,000 |
1994/07/18 | 636 | 636 | 627 | 627 | 13,000 |
1994/07/15 | 625 | 627 | 625 | 626 | 4,000 |
1994/07/14 | 624 | 624 | 623 | 624 | 4,000 |
1994/07/13 | 621 | 625 | 621 | 623 | 6,000 |
1994/07/12 | 625 | 625 | 621 | 621 | 6,000 |
1994/07/11 | 621 | 640 | 621 | 621 | 5,000 |
1994/07/08 | 622 | 622 | 621 | 621 | 3,000 |
1994/07/06 | 621 | 623 | 621 | 621 | 13,000 |
1994/07/05 | 634 | 634 | 619 | 619 | 3,000 |
1994/07/04 | 635 | 635 | 626 | 634 | 3,000 |
1994/07/01 | 640 | 640 | 630 | 630 | 5,000 |
1994/06/30 | 634 | 634 | 630 | 630 | 3,000 |
1994/06/29 | 630 | 638 | 630 | 638 | 15,000 |
1994/06/28 | 617 | 617 | 617 | 617 | 1,000 |
1994/06/27 | 640 | 640 | 615 | 615 | 20,000 |
1994/06/24 | 640 | 640 | 640 | 640 | 5,000 |
1994/06/23 | 618 | 634 | 618 | 634 | 7,000 |
1994/06/22 | 610 | 620 | 610 | 613 | 10,000 |
1994/06/21 | 640 | 640 | 630 | 630 | 6,000 |
1994/06/20 | 669 | 669 | 650 | 650 | 4,000 |
1994/06/17 | 670 | 670 | 669 | 669 | 6,000 |
1994/06/16 | 647 | 662 | 645 | 662 | 5,000 |
1994/06/15 | 664 | 665 | 640 | 641 | 10,000 |
1994/06/14 | 679 | 679 | 664 | 670 | 24,000 |
1994/06/13 | 685 | 685 | 680 | 680 | 10,000 |
1994/06/10 | 695 | 695 | 675 | 675 | 40,000 |
1994/06/09 | 670 | 677 | 665 | 675 | 91,000 |
1994/06/08 | 640 | 650 | 639 | 650 | 48,000 |
1994/06/07 | 638 | 639 | 620 | 639 | 27,000 |
1994/06/06 | 625 | 634 | 625 | 634 | 30,000 |
1994/06/03 | 620 | 620 | 620 | 620 | 3,000 |
1994/06/02 | 619 | 630 | 619 | 625 | 13,000 |
1994/06/01 | 618 | 619 | 615 | 619 | 12,000 |
1994/05/31 | 600 | 608 | 600 | 608 | 15,000 |
1994/05/30 | 599 | 599 | 599 | 599 | 1,000 |
1994/05/27 | 598 | 598 | 598 | 598 | 5,000 |
1994/05/26 | 598 | 598 | 595 | 598 | 19,000 |
1994/05/25 | 598 | 598 | 598 | 598 | 4,000 |
1994/05/24 | 598 | 598 | 583 | 583 | 6,000 |
1994/05/23 | 592 | 592 | 592 | 592 | 2,000 |
1994/05/20 | 595 | 595 | 590 | 590 | 3,000 |
1994/05/19 | 595 | 595 | 586 | 586 | 3,000 |
1994/05/18 | 616 | 620 | 585 | 585 | 11,000 |
1994/05/17 | 599 | 610 | 599 | 610 | 32,000 |
1994/05/16 | 598 | 598 | 598 | 598 | 3,000 |
1994/05/13 | 571 | 571 | 571 | 571 | 3,000 |
1994/05/12 | 598 | 599 | 598 | 599 | 4,000 |
1994/05/11 | 580 | 599 | 580 | 599 | 6,000 |
1994/05/10 | 566 | 570 | 566 | 570 | 3,000 |
1994/05/09 | 579 | 580 | 563 | 564 | 6,000 |
1994/05/06 | 595 | 595 | 595 | 595 | 3,000 |
1994/05/02 | 582 | 590 | 582 | 590 | 2,000 |
1994/04/28 | 577 | 577 | 577 | 577 | 1,000 |
1994/04/27 | 592 | 595 | 576 | 576 | 5,000 |
1994/04/26 | 600 | 600 | 592 | 592 | 15,000 |
1994/04/25 | 600 | 610 | 598 | 598 | 10,000 |
1994/04/22 | 598 | 600 | 590 | 590 | 20,000 |
1994/04/21 | 592 | 592 | 591 | 591 | 2,000 |
1994/04/20 | 599 | 599 | 592 | 592 | 14,000 |
1994/04/19 | 595 | 600 | 595 | 596 | 3,000 |
1994/04/18 | 591 | 600 | 591 | 595 | 21,000 |
1994/04/14 | 600 | 600 | 594 | 595 | 7,000 |
1994/04/13 | 590 | 600 | 590 | 600 | 8,000 |
1994/04/12 | 600 | 600 | 600 | 600 | 9,000 |
1994/04/11 | 580 | 600 | 580 | 600 | 8,000 |
1994/04/08 | 599 | 599 | 590 | 590 | 5,000 |
1994/04/06 | 580 | 599 | 580 | 590 | 10,000 |
1994/04/05 | 580 | 580 | 575 | 578 | 3,000 |
1994/04/04 | 600 | 600 | 599 | 599 | 4,000 |
1994/03/31 | 573 | 573 | 573 | 573 | 2,000 |
1994/03/30 | 590 | 590 | 570 | 570 | 4,000 |
1994/03/29 | 591 | 592 | 590 | 590 | 11,000 |
1994/03/28 | 600 | 600 | 591 | 591 | 14,000 |
1994/03/25 | 600 | 600 | 592 | 600 | 11,000 |
1994/03/24 | 600 | 600 | 591 | 591 | 5,000 |
1994/03/23 | 601 | 601 | 600 | 600 | 8,000 |
1994/03/22 | 610 | 611 | 600 | 600 | 7,000 |
1994/03/18 | 581 | 600 | 581 | 600 | 3,000 |
1994/03/17 | 581 | 582 | 580 | 580 | 4,000 |
1994/03/16 | 570 | 580 | 561 | 572 | 11,000 |
1994/03/15 | 580 | 580 | 570 | 570 | 20,000 |
1994/03/14 | 580 | 580 | 570 | 580 | 17,000 |
1994/03/11 | 572 | 572 | 560 | 560 | 35,000 |
1994/03/10 | 570 | 570 | 570 | 570 | 6,000 |
1994/03/09 | 570 | 570 | 570 | 570 | 9,000 |
1994/03/08 | 570 | 571 | 570 | 571 | 3,000 |
1994/03/07 | 590 | 590 | 590 | 590 | 2,000 |
1994/03/04 | 576 | 600 | 575 | 600 | 63,000 |
1994/03/03 | 575 | 575 | 568 | 568 | 14,000 |
1994/03/02 | 616 | 616 | 601 | 601 | 11,000 |
1994/03/01 | 610 | 610 | 606 | 606 | 11,000 |
1994/02/25 | 617 | 618 | 596 | 596 | 8,000 |
1994/02/24 | 601 | 619 | 601 | 619 | 7,000 |
1994/02/23 | 597 | 620 | 590 | 620 | 24,000 |
1994/02/22 | 590 | 598 | 570 | 595 | 19,000 |
1994/02/21 | 570 | 600 | 565 | 600 | 26,000 |
1994/02/18 | 549 | 566 | 545 | 566 | 11,000 |
1994/02/17 | 551 | 567 | 540 | 540 | 25,000 |
1994/02/16 | 560 | 560 | 551 | 551 | 11,000 |
1994/02/15 | 559 | 559 | 535 | 540 | 14,000 |
1994/02/14 | 560 | 561 | 560 | 561 | 4,000 |
1994/02/10 | 562 | 570 | 562 | 570 | 8,000 |
1994/02/09 | 568 | 568 | 562 | 562 | 14,000 |
1994/02/08 | 557 | 584 | 557 | 568 | 14,000 |
1994/02/07 | 570 | 570 | 560 | 570 | 23,000 |
1994/02/04 | 570 | 570 | 550 | 550 | 18,000 |
1994/02/03 | 585 | 585 | 575 | 575 | 39,000 |
1994/02/02 | 571 | 575 | 571 | 575 | 11,000 |
1994/02/01 | 560 | 560 | 556 | 560 | 38,000 |
1994/01/31 | 550 | 570 | 550 | 565 | 72,000 |
1994/01/28 | 540 | 540 | 540 | 540 | 1,000 |
1994/01/27 | 554 | 555 | 545 | 545 | 15,000 |
1994/01/26 | 540 | 554 | 540 | 554 | 33,000 |
1994/01/24 | 520 | 520 | 510 | 510 | 5,000 |
1994/01/21 | 575 | 575 | 555 | 555 | 5,000 |
1994/01/20 | 560 | 575 | 555 | 575 | 19,000 |
1994/01/19 | 556 | 565 | 555 | 565 | 14,000 |
1994/01/17 | 560 | 560 | 535 | 535 | 10,000 |
1994/01/14 | 540 | 560 | 540 | 560 | 26,000 |
1994/01/13 | 530 | 540 | 530 | 536 | 91,000 |
1994/01/12 | 530 | 540 | 530 | 530 | 30,000 |
1994/01/11 | 570 | 570 | 530 | 530 | 26,000 |
1994/01/10 | 560 | 560 | 560 | 560 | 1,000 |
1994/01/07 | 551 | 560 | 551 | 560 | 3,000 |
1994/01/06 | 555 | 560 | 555 | 560 | 5,000 |
1994/01/05 | 540 | 540 | 540 | 540 | 3,000 |
1994/01/04 | 538 | 538 | 538 | 538 | 2,000 |