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 |
---|---|---|---|---|---|
1997/12/30 | 236 | 241 | 236 | 241 | 5,000 |
1997/12/26 | 225 | 236 | 225 | 236 | 16,000 |
1997/12/25 | 225 | 235 | 225 | 230 | 15,000 |
1997/12/24 | 230 | 231 | 225 | 225 | 19,000 |
1997/12/22 | 275 | 275 | 245 | 245 | 22,000 |
1997/12/19 | 260 | 275 | 260 | 265 | 22,000 |
1997/12/18 | 265 | 270 | 265 | 265 | 13,000 |
1997/12/17 | 247 | 275 | 247 | 270 | 10,000 |
1997/12/16 | 250 | 250 | 246 | 246 | 11,000 |
1997/12/15 | 260 | 260 | 245 | 245 | 7,000 |
1997/12/12 | 265 | 265 | 246 | 246 | 79,000 |
1997/12/11 | 280 | 280 | 265 | 265 | 50,000 |
1997/12/10 | 274 | 280 | 265 | 275 | 42,000 |
1997/12/09 | 275 | 276 | 261 | 265 | 56,000 |
1997/12/08 | 290 | 293 | 274 | 275 | 36,000 |
1997/12/05 | 309 | 309 | 295 | 295 | 37,000 |
1997/12/04 | 320 | 320 | 310 | 310 | 15,000 |
1997/12/03 | 330 | 330 | 330 | 330 | 6,000 |
1997/12/02 | 356 | 356 | 330 | 330 | 15,000 |
1997/12/01 | 328 | 349 | 321 | 349 | 27,000 |
1997/11/28 | 318 | 325 | 315 | 323 | 14,000 |
1997/11/27 | 339 | 339 | 318 | 318 | 23,000 |
1997/11/26 | 366 | 366 | 340 | 340 | 16,000 |
1997/11/25 | 366 | 371 | 366 | 366 | 12,000 |
1997/11/21 | 371 | 371 | 371 | 371 | 13,000 |
1997/11/20 | 365 | 390 | 365 | 390 | 23,000 |
1997/11/19 | 380 | 380 | 365 | 365 | 11,000 |
1997/11/18 | 375 | 380 | 375 | 380 | 7,000 |
1997/11/17 | 365 | 370 | 365 | 370 | 3,000 |
1997/11/14 | 369 | 370 | 368 | 370 | 6,000 |
1997/11/13 | 350 | 350 | 346 | 350 | 8,000 |
1997/11/12 | 361 | 374 | 361 | 374 | 16,000 |
1997/11/11 | 350 | 351 | 350 | 351 | 4,000 |
1997/11/10 | 335 | 335 | 335 | 335 | 1,000 |
1997/11/07 | 326 | 331 | 320 | 320 | 15,000 |
1997/11/06 | 375 | 375 | 341 | 341 | 23,000 |
1997/11/05 | 375 | 375 | 375 | 375 | 12,000 |
1997/11/04 | 433 | 433 | 410 | 410 | 10,000 |
1997/10/31 | 433 | 433 | 432 | 433 | 5,000 |
1997/10/30 | 442 | 442 | 428 | 428 | 8,000 |
1997/10/29 | 412 | 412 | 412 | 412 | 1,000 |
1997/10/28 | 411 | 411 | 408 | 411 | 124,000 |
1997/10/27 | 407 | 411 | 407 | 411 | 109,000 |
1997/10/24 | 440 | 440 | 421 | 421 | 11,000 |
1997/10/23 | 450 | 450 | 440 | 440 | 22,000 |
1997/10/22 | 404 | 420 | 404 | 420 | 9,000 |
1997/10/21 | 395 | 399 | 395 | 399 | 6,000 |
1997/10/20 | 375 | 390 | 375 | 390 | 4,000 |
1997/10/17 | 371 | 380 | 371 | 380 | 4,000 |
1997/10/15 | 380 | 380 | 371 | 371 | 6,000 |
1997/10/14 | 375 | 375 | 370 | 370 | 7,000 |
1997/10/13 | 380 | 380 | 370 | 375 | 12,000 |
1997/10/09 | 370 | 380 | 370 | 380 | 6,000 |
1997/10/08 | 365 | 365 | 360 | 360 | 8,000 |
1997/10/07 | 360 | 371 | 360 | 370 | 8,000 |
1997/10/06 | 348 | 365 | 348 | 350 | 18,000 |
1997/10/03 | 358 | 358 | 340 | 345 | 11,000 |
1997/10/02 | 350 | 353 | 347 | 350 | 16,000 |
1997/10/01 | 331 | 341 | 326 | 341 | 30,000 |
1997/09/30 | 325 | 340 | 325 | 331 | 38,000 |
1997/09/29 | 350 | 350 | 325 | 325 | 59,000 |
1997/09/26 | 396 | 415 | 380 | 380 | 52,000 |
1997/09/25 | 440 | 440 | 401 | 401 | 41,000 |
1997/09/24 | 450 | 465 | 450 | 450 | 41,000 |
1997/09/22 | 470 | 470 | 460 | 460 | 23,000 |
1997/09/19 | 497 | 507 | 475 | 475 | 24,000 |
1997/09/18 | 485 | 510 | 480 | 507 | 24,000 |
1997/09/17 | 470 | 486 | 470 | 485 | 25,000 |
1997/09/16 | 471 | 471 | 460 | 460 | 61,000 |
1997/09/12 | 531 | 531 | 505 | 505 | 32,000 |
1997/09/11 | 551 | 551 | 550 | 551 | 7,000 |
1997/09/10 | 570 | 570 | 551 | 551 | 7,000 |
1997/09/09 | 550 | 550 | 550 | 550 | 3,000 |
1997/09/08 | 550 | 560 | 550 | 560 | 7,000 |
1997/09/05 | 551 | 560 | 550 | 550 | 8,000 |
1997/09/04 | 563 | 563 | 553 | 560 | 13,000 |
1997/09/03 | 555 | 565 | 553 | 553 | 13,000 |
1997/09/02 | 554 | 554 | 553 | 553 | 16,000 |
1997/09/01 | 564 | 564 | 553 | 553 | 11,000 |
1997/08/29 | 553 | 560 | 553 | 554 | 15,000 |
1997/08/27 | 596 | 596 | 576 | 586 | 15,000 |
1997/08/26 | 561 | 589 | 560 | 589 | 5,000 |
1997/08/25 | 553 | 553 | 553 | 553 | 2,000 |
1997/08/22 | 553 | 553 | 553 | 553 | 3,000 |
1997/08/21 | 570 | 573 | 550 | 552 | 22,000 |
1997/08/20 | 585 | 585 | 580 | 580 | 3,000 |
1997/08/19 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/18 | 580 | 585 | 580 | 580 | 16,000 |
1997/08/15 | 600 | 600 | 590 | 590 | 6,000 |
1997/08/14 | 590 | 600 | 590 | 600 | 5,000 |
1997/08/13 | 582 | 600 | 580 | 600 | 10,000 |
1997/08/12 | 570 | 570 | 562 | 562 | 3,000 |
1997/08/11 | 580 | 580 | 550 | 550 | 8,000 |
1997/08/08 | 600 | 600 | 590 | 590 | 8,000 |
1997/08/07 | 581 | 590 | 581 | 590 | 4,000 |
1997/08/06 | 581 | 600 | 580 | 580 | 14,000 |
1997/08/05 | 540 | 580 | 540 | 580 | 32,000 |
1997/08/04 | 592 | 596 | 550 | 550 | 39,000 |
1997/08/01 | 607 | 607 | 601 | 601 | 5,000 |
1997/07/31 | 610 | 610 | 600 | 607 | 31,000 |
1997/07/30 | 641 | 641 | 600 | 620 | 31,000 |
1997/07/29 | 663 | 663 | 641 | 641 | 18,000 |
1997/07/28 | 651 | 663 | 651 | 663 | 14,000 |
1997/07/25 | 656 | 661 | 650 | 650 | 21,000 |
1997/07/24 | 650 | 656 | 650 | 656 | 36,000 |
1997/07/23 | 654 | 654 | 650 | 652 | 9,000 |
1997/07/22 | 651 | 651 | 650 | 651 | 13,000 |
1997/07/18 | 668 | 690 | 651 | 651 | 27,000 |
1997/07/17 | 660 | 670 | 660 | 660 | 10,000 |
1997/07/16 | 670 | 670 | 660 | 670 | 6,000 |
1997/07/15 | 660 | 680 | 660 | 670 | 11,000 |
1997/07/14 | 670 | 670 | 650 | 660 | 12,000 |
1997/07/11 | 660 | 665 | 650 | 660 | 27,000 |
1997/07/10 | 662 | 699 | 662 | 690 | 30,000 |
1997/07/09 | 682 | 695 | 655 | 669 | 33,000 |
1997/07/08 | 691 | 699 | 680 | 680 | 35,000 |
1997/07/07 | 711 | 711 | 700 | 700 | 21,000 |
1997/07/04 | 712 | 712 | 710 | 710 | 16,000 |
1997/07/03 | 730 | 730 | 711 | 711 | 17,000 |
1997/07/02 | 755 | 755 | 730 | 730 | 11,000 |
1997/07/01 | 768 | 768 | 750 | 750 | 25,000 |
1997/06/30 | 725 | 760 | 725 | 760 | 37,000 |
1997/06/27 | 710 | 730 | 710 | 715 | 17,000 |
1997/06/26 | 720 | 722 | 710 | 710 | 34,000 |
1997/06/25 | 750 | 750 | 730 | 730 | 29,000 |
1997/06/24 | 769 | 770 | 750 | 750 | 42,000 |
1997/06/23 | 720 | 765 | 720 | 765 | 40,000 |
1997/06/20 | 711 | 730 | 700 | 730 | 65,000 |
1997/06/19 | 730 | 739 | 705 | 721 | 65,000 |
1997/06/18 | 781 | 781 | 745 | 745 | 84,000 |
1997/06/17 | 808 | 815 | 771 | 780 | 52,000 |
1997/06/16 | 793 | 809 | 750 | 809 | 147,000 |
1997/06/13 | 820 | 820 | 790 | 802 | 125,000 |
1997/06/12 | 800 | 828 | 790 | 820 | 807,000 |
1997/06/11 | 920 | 940 | 840 | 840 | 327,000 |
1997/06/10 | 1,030 | 1,080 | 960 | 960 | 820,000 |
1997/06/09 | 951 | 1,020 | 950 | 1,010 | 717,000 |
1997/06/06 | 940 | 978 | 920 | 941 | 501,000 |
1997/06/05 | 900 | 948 | 865 | 948 | 767,000 |
1997/06/04 | 896 | 896 | 896 | 896 | 176,000 |
1997/06/03 | 796 | 796 | 792 | 796 | 370,000 |
1997/06/02 | 795 | 796 | 794 | 796 | 276,000 |
1997/05/30 | 792 | 795 | 788 | 790 | 124,000 |
1997/05/29 | 790 | 790 | 780 | 788 | 44,000 |
1997/05/28 | 794 | 794 | 785 | 791 | 35,000 |
1997/05/27 | 790 | 795 | 780 | 795 | 54,000 |
1997/05/26 | 776 | 790 | 775 | 790 | 113,000 |
1997/05/23 | 770 | 775 | 769 | 775 | 52,000 |
1997/05/22 | 760 | 775 | 760 | 760 | 53,000 |
1997/05/21 | 761 | 775 | 759 | 765 | 32,000 |
1997/05/20 | 706 | 759 | 706 | 755 | 78,000 |
1997/05/19 | 685 | 700 | 680 | 700 | 35,000 |
1997/05/16 | 690 | 700 | 675 | 675 | 41,000 |
1997/05/15 | 700 | 701 | 700 | 700 | 22,000 |
1997/05/14 | 687 | 689 | 687 | 687 | 6,000 |
1997/05/13 | 710 | 715 | 685 | 685 | 16,000 |
1997/05/12 | 676 | 700 | 676 | 700 | 7,000 |
1997/05/09 | 671 | 675 | 671 | 671 | 8,000 |
1997/05/08 | 678 | 678 | 667 | 670 | 33,000 |
1997/05/07 | 670 | 680 | 670 | 680 | 19,000 |
1997/05/06 | 673 | 673 | 664 | 664 | 10,000 |
1997/05/02 | 680 | 680 | 653 | 653 | 32,000 |
1997/05/01 | 693 | 693 | 680 | 680 | 3,000 |
1997/04/30 | 680 | 700 | 680 | 683 | 5,000 |
1997/04/28 | 670 | 670 | 670 | 670 | 30,000 |
1997/04/25 | 686 | 690 | 686 | 686 | 17,000 |
1997/04/24 | 700 | 700 | 686 | 686 | 7,000 |
1997/04/23 | 734 | 734 | 729 | 730 | 84,000 |
1997/04/22 | 730 | 739 | 720 | 720 | 17,000 |
1997/04/21 | 730 | 730 | 730 | 730 | 17,000 |
1997/04/18 | 650 | 660 | 650 | 660 | 101,000 |
1997/04/17 | 649 | 650 | 640 | 650 | 8,000 |
1997/04/16 | 625 | 630 | 620 | 630 | 25,000 |
1997/04/15 | 680 | 680 | 655 | 655 | 91,000 |
1997/04/14 | 679 | 679 | 679 | 679 | 5,000 |
1997/04/11 | 733 | 733 | 699 | 699 | 34,000 |
1997/04/10 | 750 | 750 | 733 | 733 | 88,000 |
1997/04/09 | 761 | 761 | 740 | 760 | 75,000 |
1997/04/08 | 790 | 790 | 771 | 781 | 10,000 |
1997/04/07 | 797 | 800 | 780 | 780 | 101,000 |
1997/04/04 | 775 | 795 | 760 | 795 | 40,000 |
1997/04/03 | 773 | 785 | 735 | 785 | 49,000 |
1997/04/02 | 799 | 810 | 783 | 783 | 269,000 |
1997/04/01 | 780 | 800 | 770 | 800 | 88,000 |
1997/03/31 | 789 | 791 | 775 | 785 | 231,000 |
1997/03/28 | 707 | 760 | 707 | 760 | 125,000 |
1997/03/27 | 725 | 725 | 707 | 707 | 12,000 |
1997/03/26 | 730 | 730 | 725 | 729 | 9,000 |
1997/03/25 | 725 | 735 | 725 | 730 | 19,000 |
1997/03/24 | 735 | 735 | 735 | 735 | 1,000 |
1997/03/21 | 750 | 750 | 740 | 745 | 3,000 |
1997/03/18 | 707 | 741 | 707 | 741 | 12,000 |
1997/03/17 | 720 | 720 | 706 | 706 | 5,000 |
1997/03/14 | 720 | 720 | 720 | 720 | 14,000 |
1997/03/13 | 736 | 760 | 726 | 760 | 25,000 |
1997/03/12 | 750 | 750 | 710 | 736 | 50,000 |
1997/03/11 | 750 | 759 | 750 | 750 | 33,000 |
1997/03/10 | 749 | 756 | 744 | 755 | 66,000 |
1997/03/07 | 695 | 695 | 691 | 691 | 8,000 |
1997/03/06 | 710 | 710 | 700 | 700 | 5,000 |
1997/03/05 | 700 | 703 | 695 | 700 | 41,000 |
1997/03/04 | 725 | 725 | 700 | 700 | 23,000 |
1997/03/03 | 700 | 715 | 685 | 715 | 25,000 |
1997/02/28 | 730 | 735 | 706 | 720 | 23,000 |
1997/02/27 | 779 | 779 | 710 | 730 | 54,000 |
1997/02/26 | 743 | 775 | 743 | 770 | 104,000 |
1997/02/25 | 720 | 746 | 705 | 746 | 29,000 |
1997/02/24 | 707 | 728 | 701 | 720 | 34,000 |
1997/02/21 | 720 | 740 | 700 | 700 | 33,000 |
1997/02/20 | 660 | 713 | 660 | 713 | 209,000 |
1997/02/19 | 641 | 650 | 640 | 644 | 8,000 |
1997/02/18 | 611 | 613 | 611 | 611 | 5,000 |
1997/02/17 | 610 | 610 | 610 | 610 | 1,000 |
1997/02/14 | 617 | 617 | 610 | 610 | 5,000 |
1997/02/12 | 618 | 618 | 600 | 600 | 12,000 |
1997/02/10 | 628 | 628 | 628 | 628 | 6,000 |
1997/02/07 | 635 | 635 | 610 | 629 | 19,000 |
1997/02/06 | 611 | 636 | 611 | 636 | 15,000 |
1997/02/05 | 675 | 675 | 635 | 650 | 37,000 |
1997/02/04 | 670 | 680 | 670 | 670 | 14,000 |
1997/02/03 | 680 | 680 | 680 | 680 | 3,000 |
1997/01/31 | 676 | 690 | 661 | 690 | 9,000 |
1997/01/30 | 661 | 670 | 661 | 666 | 3,000 |
1997/01/29 | 650 | 681 | 650 | 681 | 8,000 |
1997/01/28 | 660 | 661 | 651 | 655 | 29,000 |
1997/01/27 | 771 | 771 | 700 | 700 | 61,000 |
1997/01/24 | 785 | 785 | 771 | 771 | 12,000 |
1997/01/23 | 797 | 797 | 781 | 790 | 18,000 |
1997/01/22 | 799 | 799 | 785 | 790 | 34,000 |
1997/01/21 | 789 | 800 | 760 | 799 | 53,000 |
1997/01/20 | 790 | 795 | 771 | 790 | 38,000 |
1997/01/17 | 789 | 790 | 780 | 790 | 38,000 |
1997/01/16 | 795 | 795 | 765 | 790 | 79,000 |
1997/01/14 | 771 | 802 | 765 | 790 | 89,000 |
1997/01/13 | 747 | 768 | 747 | 768 | 104,000 |
1997/01/10 | 750 | 758 | 750 | 750 | 91,000 |
1997/01/09 | 758 | 758 | 751 | 758 | 37,000 |
1997/01/08 | 750 | 758 | 750 | 758 | 90,000 |
1997/01/07 | 760 | 760 | 742 | 754 | 57,000 |
1997/01/06 | 760 | 768 | 750 | 750 | 26,000 |