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 |
---|---|---|---|---|---|
1995/12/28 | 524 | 524 | 524 | 524 | 6,000 |
1995/12/27 | 519 | 525 | 519 | 525 | 6,000 |
1995/12/26 | 520 | 520 | 502 | 502 | 9,000 |
1995/12/25 | 500 | 519 | 500 | 519 | 11,000 |
1995/12/22 | 496 | 496 | 496 | 496 | 6,000 |
1995/12/21 | 500 | 500 | 492 | 495 | 10,000 |
1995/12/20 | 510 | 510 | 501 | 501 | 4,000 |
1995/12/19 | 508 | 508 | 494 | 494 | 15,000 |
1995/12/18 | 509 | 510 | 509 | 509 | 6,000 |
1995/12/14 | 529 | 529 | 529 | 529 | 2,000 |
1995/12/13 | 510 | 510 | 510 | 510 | 17,000 |
1995/12/12 | 526 | 530 | 526 | 530 | 4,000 |
1995/12/11 | 539 | 539 | 535 | 535 | 6,000 |
1995/12/08 | 535 | 540 | 535 | 540 | 31,000 |
1995/12/07 | 520 | 520 | 520 | 520 | 10,000 |
1995/12/06 | 511 | 520 | 511 | 520 | 8,000 |
1995/12/05 | 510 | 510 | 510 | 510 | 7,000 |
1995/12/04 | 500 | 510 | 500 | 510 | 7,000 |
1995/12/01 | 490 | 493 | 490 | 493 | 13,000 |
1995/11/28 | 450 | 450 | 450 | 450 | 7,000 |
1995/11/27 | 445 | 445 | 442 | 442 | 5,000 |
1995/11/24 | 442 | 442 | 442 | 442 | 10,000 |
1995/11/22 | 441 | 441 | 441 | 441 | 1,000 |
1995/11/21 | 451 | 451 | 451 | 451 | 2,000 |
1995/11/20 | 457 | 457 | 455 | 455 | 16,000 |
1995/11/17 | 453 | 458 | 453 | 457 | 11,000 |
1995/11/16 | 453 | 453 | 453 | 453 | 1,000 |
1995/11/15 | 458 | 458 | 458 | 458 | 2,000 |
1995/11/10 | 454 | 459 | 454 | 459 | 6,000 |
1995/11/09 | 459 | 459 | 459 | 459 | 1,000 |
1995/11/08 | 460 | 460 | 460 | 460 | 1,000 |
1995/11/07 | 465 | 465 | 465 | 465 | 1,000 |
1995/11/06 | 467 | 467 | 466 | 466 | 4,000 |
1995/11/02 | 469 | 469 | 469 | 469 | 2,000 |
1995/11/01 | 452 | 452 | 452 | 452 | 3,000 |
1995/10/27 | 452 | 452 | 452 | 452 | 1,000 |
1995/10/26 | 455 | 455 | 452 | 452 | 5,000 |
1995/10/25 | 452 | 452 | 452 | 452 | 14,000 |
1995/10/24 | 451 | 451 | 451 | 451 | 2,000 |
1995/10/20 | 456 | 456 | 456 | 456 | 4,000 |
1995/10/18 | 455 | 455 | 455 | 455 | 14,000 |
1995/10/16 | 455 | 455 | 455 | 455 | 2,000 |
1995/10/12 | 460 | 460 | 460 | 460 | 1,000 |
1995/10/09 | 460 | 464 | 460 | 460 | 18,000 |
1995/10/06 | 469 | 469 | 463 | 463 | 3,000 |
1995/10/05 | 469 | 469 | 469 | 469 | 5,000 |
1995/10/04 | 469 | 469 | 468 | 469 | 7,000 |
1995/10/03 | 475 | 475 | 468 | 468 | 9,000 |
1995/10/02 | 478 | 478 | 478 | 478 | 3,000 |
1995/09/29 | 463 | 463 | 463 | 463 | 4,000 |
1995/09/28 | 469 | 469 | 467 | 467 | 8,000 |
1995/09/27 | 461 | 464 | 461 | 464 | 19,000 |
1995/09/26 | 460 | 460 | 460 | 460 | 9,000 |
1995/09/25 | 460 | 460 | 460 | 460 | 6,000 |
1995/09/20 | 485 | 485 | 485 | 485 | 3,000 |
1995/09/19 | 485 | 485 | 484 | 484 | 15,000 |
1995/09/18 | 470 | 485 | 470 | 485 | 15,000 |
1995/09/14 | 451 | 470 | 451 | 470 | 22,000 |
1995/09/13 | 445 | 451 | 445 | 451 | 24,000 |
1995/09/12 | 451 | 451 | 451 | 451 | 14,000 |
1995/09/08 | 450 | 455 | 450 | 452 | 14,000 |
1995/09/07 | 451 | 451 | 441 | 441 | 3,000 |
1995/09/06 | 431 | 440 | 431 | 440 | 3,000 |
1995/09/05 | 430 | 431 | 430 | 431 | 4,000 |
1995/09/04 | 440 | 442 | 440 | 442 | 7,000 |
1995/09/01 | 451 | 451 | 440 | 440 | 6,000 |
1995/08/30 | 451 | 451 | 451 | 451 | 2,000 |
1995/08/29 | 446 | 455 | 446 | 451 | 5,000 |
1995/08/28 | 442 | 442 | 442 | 442 | 4,000 |
1995/08/25 | 450 | 455 | 450 | 455 | 22,000 |
1995/08/24 | 460 | 460 | 450 | 450 | 3,000 |
1995/08/23 | 460 | 460 | 460 | 460 | 2,000 |
1995/08/22 | 460 | 480 | 460 | 480 | 6,000 |
1995/08/21 | 460 | 460 | 460 | 460 | 6,000 |
1995/08/18 | 456 | 456 | 456 | 456 | 9,000 |
1995/08/17 | 450 | 450 | 445 | 450 | 4,000 |
1995/08/16 | 459 | 459 | 451 | 456 | 9,000 |
1995/08/15 | 429 | 449 | 429 | 449 | 5,000 |
1995/08/14 | 426 | 427 | 426 | 427 | 4,000 |
1995/08/11 | 426 | 426 | 426 | 426 | 2,000 |
1995/08/10 | 426 | 426 | 426 | 426 | 4,000 |
1995/08/09 | 410 | 410 | 401 | 401 | 3,000 |
1995/08/08 | 410 | 410 | 410 | 410 | 2,000 |
1995/08/07 | 414 | 414 | 414 | 414 | 12,000 |
1995/08/04 | 414 | 414 | 414 | 414 | 2,000 |
1995/08/03 | 414 | 423 | 413 | 414 | 11,000 |
1995/08/02 | 434 | 434 | 413 | 413 | 9,000 |
1995/08/01 | 435 | 435 | 435 | 435 | 3,000 |
1995/07/31 | 430 | 435 | 425 | 435 | 11,000 |
1995/07/28 | 420 | 425 | 420 | 425 | 3,000 |
1995/07/27 | 420 | 420 | 420 | 420 | 4,000 |
1995/07/26 | 420 | 420 | 420 | 420 | 3,000 |
1995/07/24 | 413 | 413 | 413 | 413 | 3,000 |
1995/07/21 | 421 | 421 | 412 | 412 | 6,000 |
1995/07/20 | 435 | 435 | 435 | 435 | 3,000 |
1995/07/19 | 434 | 434 | 430 | 430 | 8,000 |
1995/07/18 | 430 | 431 | 430 | 431 | 30,000 |
1995/07/17 | 440 | 440 | 430 | 430 | 15,000 |
1995/07/13 | 465 | 465 | 465 | 465 | 18,000 |
1995/07/11 | 460 | 460 | 450 | 450 | 9,000 |
1995/07/10 | 460 | 460 | 460 | 460 | 9,000 |
1995/07/07 | 419 | 430 | 419 | 430 | 13,000 |
1995/07/05 | 429 | 429 | 429 | 429 | 1,000 |
1995/07/04 | 430 | 430 | 430 | 430 | 5,000 |
1995/07/03 | 430 | 430 | 430 | 430 | 4,000 |
1995/06/30 | 430 | 430 | 430 | 430 | 21,000 |
1995/06/28 | 420 | 420 | 420 | 420 | 10,000 |
1995/06/27 | 420 | 420 | 420 | 420 | 1,000 |
1995/06/26 | 420 | 420 | 420 | 420 | 1,000 |
1995/06/23 | 410 | 419 | 410 | 419 | 4,000 |
1995/06/22 | 410 | 410 | 410 | 410 | 2,000 |
1995/06/21 | 392 | 400 | 392 | 400 | 9,000 |
1995/06/20 | 400 | 400 | 392 | 392 | 6,000 |
1995/06/16 | 382 | 382 | 382 | 382 | 1,000 |
1995/06/14 | 401 | 401 | 401 | 401 | 4,000 |
1995/06/12 | 417 | 417 | 417 | 417 | 1,000 |
1995/06/09 | 417 | 417 | 417 | 417 | 6,000 |
1995/06/02 | 420 | 420 | 420 | 420 | 9,000 |
1995/05/30 | 400 | 400 | 400 | 400 | 1,000 |
1995/05/29 | 400 | 400 | 400 | 400 | 2,000 |
1995/05/25 | 425 | 425 | 425 | 425 | 14,000 |
1995/05/23 | 426 | 426 | 425 | 425 | 4,000 |
1995/05/22 | 430 | 430 | 425 | 425 | 4,000 |
1995/05/19 | 430 | 430 | 420 | 420 | 5,000 |
1995/05/18 | 435 | 435 | 435 | 435 | 17,000 |
1995/05/15 | 444 | 444 | 444 | 444 | 9,000 |
1995/05/09 | 487 | 487 | 486 | 486 | 5,000 |
1995/05/08 | 489 | 489 | 489 | 489 | 2,000 |
1995/05/02 | 490 | 499 | 490 | 499 | 6,000 |
1995/04/28 | 485 | 485 | 485 | 485 | 3,000 |
1995/04/27 | 500 | 500 | 500 | 500 | 8,000 |
1995/04/26 | 500 | 500 | 495 | 500 | 32,000 |
1995/04/25 | 486 | 500 | 486 | 500 | 17,000 |
1995/04/24 | 466 | 466 | 466 | 466 | 5,000 |
1995/04/19 | 420 | 421 | 420 | 421 | 6,000 |
1995/04/14 | 419 | 421 | 419 | 421 | 4,000 |
1995/04/12 | 410 | 410 | 410 | 410 | 1,000 |
1995/04/07 | 409 | 409 | 409 | 409 | 1,000 |
1995/04/06 | 410 | 410 | 410 | 410 | 1,000 |
1995/04/05 | 414 | 414 | 408 | 408 | 6,000 |
1995/04/04 | 414 | 415 | 413 | 413 | 6,000 |
1995/04/03 | 444 | 444 | 413 | 413 | 15,000 |
1995/03/31 | 444 | 447 | 444 | 445 | 7,000 |
1995/03/30 | 445 | 448 | 444 | 448 | 7,000 |
1995/03/24 | 431 | 436 | 431 | 431 | 7,000 |
1995/03/23 | 437 | 437 | 436 | 436 | 8,000 |
1995/03/22 | 437 | 437 | 437 | 437 | 7,000 |
1995/03/20 | 437 | 437 | 437 | 437 | 5,000 |
1995/03/16 | 430 | 430 | 425 | 427 | 6,000 |
1995/03/15 | 430 | 430 | 427 | 430 | 11,000 |
1995/03/14 | 444 | 444 | 435 | 435 | 11,000 |
1995/03/13 | 444 | 444 | 441 | 441 | 2,000 |
1995/03/10 | 443 | 444 | 443 | 444 | 203,000 |
1995/03/09 | 443 | 443 | 443 | 443 | 2,000 |
1995/03/08 | 450 | 450 | 440 | 440 | 3,000 |
1995/03/07 | 450 | 450 | 450 | 450 | 3,000 |
1995/03/06 | 460 | 460 | 457 | 458 | 5,000 |
1995/03/03 | 480 | 480 | 470 | 470 | 3,000 |
1995/03/02 | 470 | 470 | 470 | 470 | 1,000 |
1995/03/01 | 456 | 456 | 456 | 456 | 4,000 |
1995/02/28 | 474 | 474 | 474 | 474 | 4,000 |
1995/02/24 | 497 | 499 | 497 | 499 | 5,000 |
1995/02/23 | 497 | 497 | 497 | 497 | 9,000 |
1995/02/22 | 487 | 487 | 487 | 487 | 5,000 |
1995/02/21 | 487 | 487 | 487 | 487 | 5,000 |
1995/02/20 | 481 | 481 | 481 | 481 | 2,000 |
1995/02/16 | 462 | 462 | 462 | 462 | 2,000 |
1995/02/15 | 460 | 462 | 460 | 462 | 6,000 |
1995/02/14 | 475 | 475 | 465 | 465 | 6,000 |
1995/02/13 | 488 | 488 | 467 | 468 | 11,000 |
1995/02/09 | 485 | 490 | 485 | 490 | 6,000 |
1995/02/08 | 490 | 490 | 485 | 485 | 9,000 |
1995/02/07 | 490 | 490 | 490 | 490 | 1,000 |
1995/02/06 | 485 | 485 | 485 | 485 | 2,000 |
1995/02/03 | 500 | 500 | 500 | 500 | 1,000 |
1995/02/02 | 510 | 510 | 499 | 499 | 3,000 |
1995/02/01 | 496 | 500 | 490 | 500 | 9,000 |
1995/01/31 | 503 | 503 | 495 | 495 | 4,000 |
1995/01/27 | 501 | 510 | 501 | 510 | 4,000 |
1995/01/25 | 520 | 520 | 520 | 520 | 6,000 |
1995/01/23 | 514 | 514 | 499 | 500 | 14,000 |
1995/01/20 | 520 | 520 | 510 | 520 | 16,000 |
1995/01/19 | 510 | 510 | 510 | 510 | 1,000 |
1995/01/18 | 505 | 520 | 501 | 520 | 9,000 |
1995/01/17 | 523 | 523 | 523 | 523 | 1,000 |
1995/01/13 | 513 | 514 | 513 | 513 | 8,000 |
1995/01/12 | 523 | 523 | 523 | 523 | 1,000 |
1995/01/11 | 504 | 504 | 504 | 504 | 2,000 |
1995/01/10 | 510 | 510 | 510 | 510 | 1,000 |
1995/01/09 | 504 | 504 | 504 | 504 | 2,000 |
1995/01/06 | 515 | 515 | 501 | 504 | 4,000 |
1995/01/05 | 530 | 530 | 515 | 515 | 4,000 |
1995/01/04 | 532 | 532 | 532 | 532 | 2,000 |