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 |
|---|---|---|---|---|---|
| 1996/12/30 | 740 | 750 | 740 | 750 | 75,000 |
| 1996/12/27 | 720 | 740 | 720 | 740 | 48,000 |
| 1996/12/26 | 702 | 720 | 702 | 720 | 18,000 |
| 1996/12/25 | 703 | 705 | 701 | 701 | 31,000 |
| 1996/12/24 | 709 | 709 | 700 | 700 | 41,000 |
| 1996/12/20 | 700 | 707 | 700 | 707 | 56,000 |
| 1996/12/19 | 709 | 709 | 700 | 700 | 850,000 |
| 1996/12/18 | 720 | 720 | 709 | 710 | 860,000 |
| 1996/12/17 | 710 | 728 | 706 | 720 | 33,000 |
| 1996/12/16 | 748 | 748 | 730 | 740 | 89,000 |
| 1996/12/13 | 730 | 740 | 725 | 740 | 75,000 |
| 1996/12/12 | 719 | 730 | 719 | 730 | 40,000 |
| 1996/12/11 | 720 | 730 | 720 | 729 | 34,000 |
| 1996/12/10 | 720 | 730 | 711 | 730 | 36,000 |
| 1996/12/09 | 702 | 725 | 702 | 720 | 37,000 |
| 1996/12/06 | 720 | 730 | 686 | 692 | 70,000 |
| 1996/12/05 | 680 | 751 | 670 | 730 | 269,000 |
| 1996/12/04 | 670 | 670 | 651 | 670 | 77,000 |
| 1996/12/03 | 689 | 689 | 649 | 680 | 107,000 |
| 1996/12/02 | 608 | 698 | 607 | 698 | 147,000 |
| 1996/11/29 | 605 | 606 | 598 | 606 | 21,000 |
| 1996/11/28 | 604 | 604 | 595 | 595 | 4,000 |
| 1996/11/27 | 599 | 607 | 599 | 605 | 11,000 |
| 1996/11/26 | 590 | 598 | 590 | 598 | 21,000 |
| 1996/11/25 | 575 | 580 | 566 | 580 | 18,000 |
| 1996/11/22 | 561 | 568 | 560 | 565 | 12,000 |
| 1996/11/21 | 575 | 575 | 566 | 566 | 13,000 |
| 1996/11/20 | 590 | 590 | 575 | 575 | 9,000 |
| 1996/11/19 | 585 | 589 | 585 | 589 | 3,000 |
| 1996/11/18 | 587 | 587 | 585 | 585 | 13,000 |
| 1996/11/15 | 583 | 588 | 583 | 587 | 8,000 |
| 1996/11/14 | 580 | 590 | 580 | 581 | 7,000 |
| 1996/11/13 | 588 | 590 | 586 | 590 | 6,000 |
| 1996/11/12 | 578 | 588 | 578 | 588 | 5,000 |
| 1996/11/11 | 598 | 598 | 598 | 598 | 7,000 |
| 1996/11/08 | 580 | 598 | 580 | 598 | 17,000 |
| 1996/11/07 | 570 | 580 | 570 | 571 | 3,000 |
| 1996/11/06 | 565 | 569 | 565 | 565 | 9,000 |
| 1996/11/05 | 569 | 569 | 567 | 569 | 9,000 |
| 1996/11/01 | 591 | 591 | 567 | 567 | 17,000 |
| 1996/10/31 | 571 | 571 | 570 | 571 | 7,000 |
| 1996/10/30 | 580 | 580 | 570 | 570 | 3,000 |
| 1996/10/29 | 567 | 567 | 567 | 567 | 2,000 |
| 1996/10/28 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/10/25 | 566 | 566 | 565 | 565 | 20,000 |
| 1996/10/23 | 568 | 568 | 565 | 565 | 5,000 |
| 1996/10/22 | 572 | 572 | 570 | 572 | 11,000 |
| 1996/10/21 | 580 | 595 | 570 | 570 | 20,000 |
| 1996/10/18 | 570 | 580 | 570 | 570 | 25,000 |
| 1996/10/17 | 566 | 570 | 562 | 570 | 19,000 |
| 1996/10/16 | 570 | 580 | 566 | 580 | 8,000 |
| 1996/10/15 | 583 | 583 | 564 | 565 | 4,000 |
| 1996/10/11 | 588 | 588 | 583 | 583 | 4,000 |
| 1996/10/09 | 608 | 608 | 590 | 590 | 8,000 |
| 1996/10/08 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/10/07 | 590 | 605 | 588 | 605 | 15,000 |
| 1996/10/04 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/10/03 | 609 | 609 | 605 | 605 | 3,000 |
| 1996/10/02 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/10/01 | 590 | 618 | 590 | 618 | 6,000 |
| 1996/09/30 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/09/27 | 609 | 610 | 600 | 605 | 30,000 |
| 1996/09/26 | 590 | 609 | 590 | 609 | 15,000 |
| 1996/09/25 | 570 | 586 | 565 | 586 | 9,000 |
| 1996/09/24 | 568 | 568 | 559 | 560 | 8,000 |
| 1996/09/20 | 598 | 598 | 568 | 568 | 4,000 |
| 1996/09/18 | 600 | 600 | 600 | 600 | 14,000 |
| 1996/09/17 | 599 | 600 | 599 | 600 | 2,000 |
| 1996/09/13 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/09/12 | 560 | 561 | 560 | 561 | 6,000 |
| 1996/09/11 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/09/10 | 561 | 561 | 545 | 560 | 15,000 |
| 1996/09/09 | 570 | 570 | 560 | 560 | 9,000 |
| 1996/09/06 | 587 | 587 | 580 | 580 | 9,000 |
| 1996/09/05 | 600 | 600 | 580 | 589 | 5,000 |
| 1996/09/04 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/09/03 | 609 | 609 | 590 | 590 | 4,000 |
| 1996/09/02 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/08/30 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/08/29 | 591 | 591 | 590 | 590 | 3,000 |
| 1996/08/28 | 599 | 600 | 591 | 591 | 12,000 |
| 1996/08/27 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/08/26 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/08/23 | 610 | 619 | 600 | 600 | 19,000 |
| 1996/08/22 | 601 | 610 | 601 | 610 | 3,000 |
| 1996/08/21 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/08/20 | 591 | 600 | 591 | 600 | 17,000 |
| 1996/08/19 | 590 | 594 | 590 | 590 | 17,000 |
| 1996/08/14 | 600 | 600 | 590 | 590 | 4,000 |
| 1996/08/13 | 600 | 609 | 600 | 609 | 2,000 |
| 1996/08/12 | 550 | 620 | 545 | 620 | 56,000 |
| 1996/08/09 | 592 | 595 | 570 | 580 | 34,000 |
| 1996/08/08 | 594 | 595 | 594 | 595 | 7,000 |
| 1996/08/07 | 592 | 635 | 592 | 634 | 32,000 |
| 1996/08/06 | 595 | 595 | 585 | 587 | 26,000 |
| 1996/08/05 | 600 | 600 | 590 | 595 | 14,000 |
| 1996/08/02 | 600 | 600 | 590 | 590 | 25,000 |
| 1996/08/01 | 610 | 610 | 590 | 590 | 44,000 |
| 1996/07/31 | 615 | 625 | 600 | 610 | 93,000 |
| 1996/07/30 | 631 | 632 | 621 | 621 | 28,000 |
| 1996/07/29 | 650 | 650 | 641 | 641 | 8,000 |
| 1996/07/26 | 660 | 660 | 650 | 660 | 8,000 |
| 1996/07/25 | 672 | 672 | 639 | 640 | 25,000 |
| 1996/07/24 | 673 | 673 | 661 | 662 | 13,000 |
| 1996/07/23 | 680 | 680 | 670 | 670 | 9,000 |
| 1996/07/22 | 728 | 728 | 710 | 710 | 20,000 |
| 1996/07/19 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/07/18 | 702 | 745 | 702 | 730 | 137,000 |
| 1996/07/17 | 719 | 720 | 691 | 700 | 29,000 |
| 1996/07/16 | 715 | 715 | 690 | 690 | 19,000 |
| 1996/07/15 | 745 | 745 | 721 | 735 | 74,000 |
| 1996/07/12 | 690 | 756 | 690 | 749 | 269,000 |
| 1996/07/11 | 685 | 685 | 665 | 665 | 59,000 |
| 1996/07/10 | 639 | 670 | 638 | 670 | 20,000 |
| 1996/07/09 | 637 | 638 | 636 | 636 | 13,000 |
| 1996/07/08 | 652 | 652 | 635 | 647 | 9,000 |
| 1996/07/04 | 655 | 655 | 652 | 652 | 4,000 |
| 1996/07/03 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/07/02 | 689 | 689 | 671 | 671 | 8,000 |
| 1996/07/01 | 695 | 695 | 690 | 690 | 12,000 |
| 1996/06/28 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/06/27 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/06/26 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/06/25 | 660 | 661 | 660 | 661 | 9,000 |
| 1996/06/24 | 661 | 661 | 660 | 660 | 4,000 |
| 1996/06/21 | 655 | 660 | 655 | 660 | 3,000 |
| 1996/06/20 | 690 | 690 | 660 | 660 | 5,000 |
| 1996/06/19 | 688 | 690 | 688 | 690 | 23,000 |
| 1996/06/18 | 670 | 680 | 670 | 680 | 7,000 |
| 1996/06/17 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/06/14 | 690 | 690 | 690 | 690 | 9,000 |
| 1996/06/13 | 641 | 650 | 641 | 650 | 2,000 |
| 1996/06/12 | 641 | 646 | 632 | 632 | 6,000 |
| 1996/06/10 | 661 | 661 | 661 | 661 | 4,000 |
| 1996/06/07 | 656 | 656 | 655 | 655 | 5,000 |
| 1996/06/06 | 660 | 660 | 655 | 655 | 12,000 |
| 1996/06/05 | 660 | 660 | 655 | 660 | 29,000 |
| 1996/06/04 | 675 | 675 | 653 | 660 | 21,000 |
| 1996/06/03 | 695 | 695 | 675 | 675 | 10,000 |
| 1996/05/31 | 710 | 710 | 695 | 695 | 3,000 |
| 1996/05/30 | 720 | 720 | 710 | 710 | 10,000 |
| 1996/05/29 | 707 | 718 | 707 | 711 | 30,000 |
| 1996/05/27 | 697 | 702 | 687 | 687 | 8,000 |
| 1996/05/23 | 710 | 710 | 675 | 677 | 23,000 |
| 1996/05/22 | 700 | 701 | 698 | 700 | 20,000 |
| 1996/05/21 | 705 | 705 | 666 | 666 | 17,000 |
| 1996/05/20 | 717 | 717 | 700 | 700 | 18,000 |
| 1996/05/17 | 718 | 718 | 700 | 700 | 10,000 |
| 1996/05/16 | 705 | 720 | 705 | 718 | 39,000 |
| 1996/05/15 | 700 | 700 | 691 | 700 | 12,000 |
| 1996/05/14 | 700 | 700 | 690 | 700 | 21,000 |
| 1996/05/13 | 686 | 720 | 686 | 694 | 59,000 |
| 1996/05/10 | 680 | 681 | 676 | 676 | 14,000 |
| 1996/05/09 | 675 | 681 | 670 | 670 | 20,000 |
| 1996/05/08 | 680 | 681 | 680 | 680 | 7,000 |
| 1996/05/07 | 670 | 672 | 670 | 671 | 7,000 |
| 1996/05/02 | 680 | 680 | 669 | 669 | 17,000 |
| 1996/05/01 | 674 | 679 | 674 | 677 | 14,000 |
| 1996/04/30 | 671 | 671 | 671 | 671 | 5,000 |
| 1996/04/26 | 667 | 670 | 666 | 666 | 23,000 |
| 1996/04/25 | 695 | 700 | 677 | 677 | 19,000 |
| 1996/04/24 | 680 | 690 | 680 | 690 | 10,000 |
| 1996/04/23 | 680 | 680 | 670 | 670 | 24,000 |
| 1996/04/22 | 676 | 695 | 671 | 671 | 28,000 |
| 1996/04/19 | 662 | 675 | 662 | 675 | 32,000 |
| 1996/04/18 | 671 | 671 | 661 | 662 | 33,000 |
| 1996/04/17 | 665 | 665 | 660 | 661 | 16,000 |
| 1996/04/16 | 665 | 675 | 665 | 665 | 22,000 |
| 1996/04/15 | 690 | 690 | 665 | 675 | 29,000 |
| 1996/04/12 | 663 | 700 | 663 | 680 | 25,000 |
| 1996/04/11 | 670 | 678 | 653 | 653 | 33,000 |
| 1996/04/10 | 690 | 693 | 690 | 691 | 13,000 |
| 1996/04/09 | 710 | 713 | 690 | 710 | 8,000 |
| 1996/04/08 | 697 | 700 | 697 | 700 | 21,000 |
| 1996/04/05 | 719 | 719 | 691 | 691 | 16,000 |
| 1996/04/04 | 725 | 725 | 690 | 719 | 34,000 |
| 1996/04/03 | 760 | 777 | 740 | 740 | 26,000 |
| 1996/04/02 | 735 | 760 | 719 | 760 | 108,000 |
| 1996/04/01 | 740 | 740 | 700 | 730 | 146,000 |
| 1996/03/29 | 650 | 740 | 650 | 710 | 300,000 |
| 1996/03/28 | 600 | 610 | 600 | 610 | 6,000 |
| 1996/03/27 | 600 | 600 | 591 | 591 | 8,000 |
| 1996/03/26 | 600 | 600 | 590 | 590 | 12,000 |
| 1996/03/25 | 600 | 600 | 600 | 600 | 31,000 |
| 1996/03/22 | 592 | 595 | 592 | 595 | 5,000 |
| 1996/03/21 | 601 | 610 | 600 | 600 | 44,000 |
| 1996/03/19 | 610 | 610 | 601 | 601 | 14,000 |
| 1996/03/18 | 610 | 610 | 610 | 610 | 14,000 |
| 1996/03/15 | 611 | 611 | 610 | 610 | 28,000 |
| 1996/03/14 | 605 | 610 | 605 | 610 | 51,000 |
| 1996/03/13 | 610 | 610 | 610 | 610 | 13,000 |
| 1996/03/12 | 611 | 611 | 610 | 610 | 2,000 |
| 1996/03/11 | 610 | 610 | 608 | 610 | 4,000 |
| 1996/03/08 | 639 | 639 | 625 | 628 | 28,000 |
| 1996/03/07 | 644 | 644 | 622 | 623 | 16,000 |
| 1996/03/06 | 606 | 645 | 606 | 645 | 30,000 |
| 1996/03/05 | 635 | 635 | 621 | 621 | 8,000 |
| 1996/03/04 | 636 | 640 | 631 | 631 | 27,000 |
| 1996/03/01 | 648 | 648 | 630 | 630 | 10,000 |
| 1996/02/29 | 653 | 653 | 641 | 641 | 6,000 |
| 1996/02/28 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/02/27 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/02/26 | 680 | 680 | 680 | 680 | 10,000 |
| 1996/02/23 | 667 | 682 | 667 | 680 | 66,000 |
| 1996/02/22 | 650 | 665 | 649 | 665 | 9,000 |
| 1996/02/21 | 670 | 670 | 640 | 650 | 21,000 |
| 1996/02/20 | 675 | 675 | 671 | 671 | 22,000 |
| 1996/02/19 | 682 | 700 | 680 | 700 | 20,000 |
| 1996/02/16 | 680 | 695 | 675 | 680 | 58,000 |
| 1996/02/15 | 674 | 675 | 670 | 670 | 13,000 |
| 1996/02/14 | 665 | 675 | 665 | 674 | 40,000 |
| 1996/02/13 | 679 | 688 | 666 | 668 | 45,000 |
| 1996/02/09 | 694 | 694 | 668 | 688 | 48,000 |
| 1996/02/08 | 721 | 721 | 694 | 698 | 44,000 |
| 1996/02/07 | 720 | 730 | 703 | 720 | 84,000 |
| 1996/02/06 | 769 | 780 | 739 | 760 | 63,000 |
| 1996/02/05 | 815 | 815 | 780 | 780 | 104,000 |
| 1996/02/02 | 816 | 830 | 795 | 825 | 500,000 |
| 1996/02/01 | 779 | 779 | 745 | 775 | 177,000 |
| 1996/01/31 | 773 | 795 | 773 | 785 | 664,000 |
| 1996/01/30 | 763 | 763 | 763 | 763 | 219,000 |
| 1996/01/29 | 583 | 663 | 583 | 663 | 346,000 |
| 1996/01/26 | 534 | 565 | 530 | 563 | 37,000 |
| 1996/01/25 | 515 | 515 | 513 | 515 | 6,000 |
| 1996/01/24 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/01/23 | 540 | 540 | 520 | 520 | 6,000 |
| 1996/01/19 | 542 | 542 | 540 | 540 | 12,000 |
| 1996/01/18 | 559 | 559 | 543 | 543 | 11,000 |
| 1996/01/17 | 550 | 550 | 540 | 543 | 22,000 |
| 1996/01/16 | 551 | 551 | 550 | 550 | 21,000 |
| 1996/01/12 | 537 | 554 | 537 | 548 | 41,000 |
| 1996/01/11 | 530 | 534 | 530 | 534 | 16,000 |
| 1996/01/10 | 525 | 530 | 525 | 530 | 11,000 |
| 1996/01/09 | 496 | 496 | 496 | 496 | 4,000 |
| 1996/01/05 | 526 | 526 | 516 | 516 | 4,000 |
| 1996/01/04 | 525 | 525 | 525 | 525 | 3,000 |