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 |
---|---|---|---|---|---|
1999/12/30 | 166 | 166 | 155 | 155 | 5,000 |
1999/12/29 | 166 | 166 | 166 | 166 | 11,000 |
1999/12/28 | 170 | 170 | 165 | 170 | 13,000 |
1999/12/27 | 165 | 170 | 161 | 170 | 9,000 |
1999/12/24 | 165 | 165 | 155 | 160 | 7,000 |
1999/12/22 | 163 | 165 | 155 | 165 | 8,000 |
1999/12/21 | 175 | 175 | 154 | 154 | 6,000 |
1999/12/20 | 170 | 175 | 170 | 175 | 27,000 |
1999/12/17 | 171 | 171 | 170 | 170 | 9,000 |
1999/12/16 | 180 | 180 | 175 | 175 | 4,000 |
1999/12/15 | 180 | 180 | 179 | 180 | 9,000 |
1999/12/14 | 186 | 186 | 181 | 183 | 14,000 |
1999/12/13 | 185 | 185 | 185 | 185 | 19,000 |
1999/12/10 | 185 | 186 | 181 | 181 | 47,000 |
1999/12/09 | 185 | 185 | 184 | 185 | 10,000 |
1999/12/08 | 185 | 185 | 185 | 185 | 6,000 |
1999/12/07 | 195 | 195 | 195 | 195 | 2,000 |
1999/12/06 | 195 | 199 | 187 | 199 | 16,000 |
1999/12/03 | 200 | 200 | 181 | 181 | 15,000 |
1999/12/02 | 181 | 210 | 181 | 201 | 35,000 |
1999/12/01 | 200 | 200 | 191 | 191 | 7,000 |
1999/11/30 | 200 | 200 | 190 | 191 | 4,000 |
1999/11/29 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/26 | 190 | 200 | 190 | 200 | 7,000 |
1999/11/25 | 206 | 206 | 205 | 206 | 25,000 |
1999/11/24 | 206 | 206 | 206 | 206 | 2,000 |
1999/11/22 | 215 | 215 | 206 | 206 | 9,000 |
1999/11/19 | 208 | 210 | 208 | 210 | 10,000 |
1999/11/18 | 208 | 210 | 208 | 208 | 16,000 |
1999/11/17 | 203 | 208 | 203 | 208 | 2,000 |
1999/11/16 | 203 | 210 | 203 | 210 | 2,000 |
1999/11/15 | 200 | 210 | 200 | 210 | 2,000 |
1999/11/12 | 206 | 207 | 200 | 200 | 10,000 |
1999/11/11 | 205 | 206 | 202 | 206 | 8,000 |
1999/11/10 | 191 | 209 | 191 | 206 | 40,000 |
1999/11/09 | 220 | 221 | 220 | 221 | 13,000 |
1999/11/08 | 225 | 226 | 220 | 220 | 14,000 |
1999/11/05 | 225 | 225 | 225 | 225 | 3,000 |
1999/11/04 | 238 | 238 | 230 | 238 | 9,000 |
1999/11/02 | 239 | 239 | 220 | 220 | 11,000 |
1999/11/01 | 240 | 240 | 234 | 234 | 9,000 |
1999/10/29 | 238 | 239 | 238 | 239 | 9,000 |
1999/10/28 | 233 | 238 | 229 | 238 | 6,000 |
1999/10/27 | 230 | 230 | 229 | 229 | 7,000 |
1999/10/26 | 222 | 222 | 222 | 222 | 1,000 |
1999/10/25 | 223 | 228 | 223 | 223 | 9,000 |
1999/10/22 | 220 | 220 | 220 | 220 | 1,000 |
1999/10/21 | 225 | 225 | 220 | 220 | 3,000 |
1999/10/20 | 230 | 230 | 220 | 220 | 23,000 |
1999/10/19 | 225 | 230 | 225 | 230 | 8,000 |
1999/10/18 | 223 | 228 | 223 | 228 | 6,000 |
1999/10/15 | 220 | 220 | 220 | 220 | 2,000 |
1999/10/13 | 225 | 225 | 225 | 225 | 1,000 |
1999/10/12 | 225 | 225 | 225 | 225 | 2,000 |
1999/10/08 | 223 | 226 | 220 | 225 | 31,000 |
1999/10/05 | 225 | 225 | 225 | 225 | 1,000 |
1999/10/04 | 240 | 240 | 223 | 223 | 9,000 |
1999/10/01 | 240 | 240 | 240 | 240 | 10,000 |
1999/09/30 | 236 | 240 | 235 | 240 | 10,000 |
1999/09/29 | 233 | 235 | 233 | 235 | 7,000 |
1999/09/28 | 230 | 230 | 230 | 230 | 8,000 |
1999/09/27 | 222 | 222 | 221 | 221 | 2,000 |
1999/09/24 | 223 | 233 | 221 | 221 | 5,000 |
1999/09/22 | 239 | 239 | 221 | 222 | 3,000 |
1999/09/21 | 240 | 240 | 235 | 235 | 20,000 |
1999/09/20 | 235 | 236 | 234 | 235 | 18,000 |
1999/09/17 | 235 | 235 | 233 | 235 | 11,000 |
1999/09/16 | 223 | 223 | 223 | 223 | 1,000 |
1999/09/14 | 221 | 233 | 221 | 222 | 3,000 |
1999/09/13 | 234 | 234 | 230 | 233 | 6,000 |
1999/09/10 | 230 | 239 | 230 | 235 | 19,000 |
1999/09/09 | 235 | 235 | 235 | 235 | 2,000 |
1999/09/08 | 220 | 230 | 220 | 230 | 4,000 |
1999/09/07 | 235 | 240 | 235 | 240 | 2,000 |
1999/09/06 | 235 | 235 | 225 | 230 | 3,000 |
1999/09/03 | 235 | 235 | 235 | 235 | 1,000 |
1999/09/02 | 245 | 245 | 235 | 235 | 9,000 |
1999/09/01 | 243 | 243 | 243 | 243 | 3,000 |
1999/08/31 | 230 | 230 | 230 | 230 | 2,000 |
1999/08/30 | 235 | 235 | 235 | 235 | 3,000 |
1999/08/27 | 226 | 240 | 226 | 240 | 3,000 |
1999/08/26 | 243 | 243 | 240 | 240 | 9,000 |
1999/08/25 | 240 | 240 | 238 | 240 | 13,000 |
1999/08/24 | 240 | 240 | 240 | 240 | 1,000 |
1999/08/23 | 235 | 235 | 235 | 235 | 3,000 |
1999/08/20 | 240 | 240 | 225 | 225 | 4,000 |
1999/08/19 | 235 | 240 | 235 | 240 | 14,000 |
1999/08/18 | 230 | 235 | 230 | 235 | 13,000 |
1999/08/17 | 229 | 230 | 229 | 230 | 6,000 |
1999/08/16 | 226 | 229 | 226 | 229 | 3,000 |
1999/08/13 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/10 | 233 | 236 | 233 | 236 | 9,000 |
1999/08/09 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/06 | 235 | 235 | 226 | 226 | 2,000 |
1999/08/05 | 222 | 222 | 222 | 222 | 4,000 |
1999/08/04 | 230 | 230 | 220 | 220 | 9,000 |
1999/08/03 | 240 | 240 | 230 | 230 | 22,000 |
1999/08/02 | 241 | 241 | 235 | 235 | 3,000 |
1999/07/30 | 241 | 241 | 241 | 241 | 4,000 |
1999/07/29 | 240 | 240 | 240 | 240 | 1,000 |
1999/07/28 | 248 | 248 | 240 | 240 | 9,000 |
1999/07/27 | 240 | 249 | 240 | 249 | 13,000 |
1999/07/26 | 241 | 241 | 240 | 240 | 7,000 |
1999/07/23 | 240 | 240 | 240 | 240 | 5,000 |
1999/07/22 | 245 | 245 | 240 | 240 | 7,000 |
1999/07/21 | 243 | 245 | 240 | 245 | 8,000 |
1999/07/19 | 240 | 242 | 235 | 242 | 9,000 |
1999/07/16 | 249 | 249 | 240 | 240 | 4,000 |
1999/07/15 | 240 | 242 | 240 | 242 | 3,000 |
1999/07/14 | 247 | 248 | 240 | 247 | 6,000 |
1999/07/13 | 245 | 250 | 245 | 250 | 8,000 |
1999/07/12 | 240 | 245 | 240 | 245 | 4,000 |
1999/07/09 | 236 | 236 | 236 | 236 | 2,000 |
1999/07/08 | 235 | 236 | 235 | 236 | 2,000 |
1999/07/07 | 232 | 236 | 232 | 235 | 9,000 |
1999/07/06 | 232 | 236 | 232 | 232 | 11,000 |
1999/07/05 | 250 | 250 | 240 | 240 | 11,000 |
1999/07/02 | 250 | 250 | 245 | 245 | 9,000 |
1999/07/01 | 245 | 249 | 245 | 245 | 4,000 |
1999/06/30 | 242 | 245 | 240 | 245 | 16,000 |
1999/06/29 | 247 | 247 | 240 | 240 | 6,000 |
1999/06/28 | 242 | 247 | 242 | 247 | 5,000 |
1999/06/25 | 241 | 242 | 241 | 242 | 14,000 |
1999/06/24 | 242 | 242 | 236 | 241 | 5,000 |
1999/06/23 | 250 | 250 | 242 | 242 | 11,000 |
1999/06/22 | 255 | 255 | 250 | 250 | 10,000 |
1999/06/21 | 249 | 253 | 249 | 251 | 14,000 |
1999/06/18 | 246 | 250 | 246 | 248 | 16,000 |
1999/06/17 | 240 | 246 | 240 | 246 | 4,000 |
1999/06/16 | 238 | 238 | 238 | 238 | 1,000 |
1999/06/15 | 250 | 250 | 246 | 246 | 3,000 |
1999/06/14 | 245 | 250 | 245 | 250 | 6,000 |
1999/06/11 | 250 | 250 | 245 | 245 | 17,000 |
1999/06/10 | 245 | 245 | 245 | 245 | 14,000 |
1999/06/09 | 232 | 233 | 230 | 231 | 7,000 |
1999/06/08 | 232 | 234 | 232 | 234 | 2,000 |
1999/06/04 | 234 | 244 | 230 | 231 | 7,000 |
1999/06/03 | 235 | 238 | 234 | 234 | 7,000 |
1999/06/02 | 253 | 253 | 233 | 234 | 9,000 |
1999/06/01 | 250 | 250 | 233 | 233 | 4,000 |
1999/05/31 | 242 | 245 | 242 | 245 | 4,000 |
1999/05/28 | 240 | 242 | 240 | 242 | 7,000 |
1999/05/27 | 239 | 239 | 239 | 239 | 1,000 |
1999/05/26 | 239 | 239 | 239 | 239 | 2,000 |
1999/05/25 | 225 | 239 | 225 | 239 | 33,000 |
1999/05/24 | 250 | 250 | 240 | 240 | 7,000 |
1999/05/21 | 245 | 245 | 245 | 245 | 4,000 |
1999/05/20 | 255 | 255 | 240 | 245 | 14,000 |
1999/05/19 | 240 | 240 | 240 | 240 | 3,000 |
1999/05/18 | 241 | 241 | 240 | 240 | 4,000 |
1999/05/17 | 254 | 254 | 237 | 237 | 5,000 |
1999/05/14 | 255 | 255 | 246 | 254 | 5,000 |
1999/05/13 | 259 | 259 | 255 | 255 | 8,000 |
1999/05/12 | 255 | 257 | 255 | 255 | 11,000 |
1999/05/11 | 254 | 254 | 254 | 254 | 6,000 |
1999/05/10 | 253 | 253 | 250 | 250 | 10,000 |
1999/05/07 | 250 | 253 | 246 | 253 | 12,000 |
1999/05/06 | 254 | 254 | 236 | 245 | 46,000 |
1999/04/30 | 249 | 249 | 242 | 249 | 11,000 |
1999/04/28 | 255 | 255 | 250 | 250 | 12,000 |
1999/04/27 | 251 | 255 | 251 | 255 | 2,000 |
1999/04/26 | 240 | 242 | 240 | 241 | 14,000 |
1999/04/23 | 242 | 242 | 241 | 241 | 6,000 |
1999/04/22 | 237 | 247 | 237 | 240 | 5,000 |
1999/04/21 | 256 | 256 | 253 | 253 | 34,000 |
1999/04/20 | 260 | 260 | 257 | 257 | 12,000 |
1999/04/19 | 255 | 258 | 255 | 257 | 12,000 |
1999/04/16 | 256 | 260 | 255 | 255 | 10,000 |
1999/04/15 | 260 | 260 | 255 | 256 | 7,000 |
1999/04/14 | 260 | 260 | 256 | 256 | 4,000 |
1999/04/13 | 257 | 260 | 256 | 256 | 11,000 |
1999/04/12 | 256 | 256 | 255 | 256 | 37,000 |
1999/04/09 | 260 | 261 | 260 | 260 | 22,000 |
1999/04/08 | 260 | 260 | 255 | 255 | 5,000 |
1999/04/07 | 255 | 255 | 245 | 245 | 14,000 |
1999/04/06 | 241 | 250 | 241 | 244 | 8,000 |
1999/04/05 | 241 | 242 | 232 | 236 | 13,000 |
1999/04/02 | 257 | 257 | 256 | 256 | 5,000 |
1999/04/01 | 253 | 253 | 250 | 250 | 12,000 |
1999/03/31 | 246 | 256 | 246 | 253 | 9,000 |
1999/03/30 | 240 | 242 | 240 | 242 | 2,000 |
1999/03/29 | 240 | 240 | 240 | 240 | 5,000 |
1999/03/26 | 242 | 242 | 240 | 240 | 4,000 |
1999/03/25 | 245 | 245 | 242 | 242 | 9,000 |
1999/03/24 | 245 | 247 | 245 | 245 | 13,000 |
1999/03/23 | 248 | 248 | 235 | 245 | 17,000 |
1999/03/19 | 240 | 240 | 240 | 240 | 1,000 |
1999/03/18 | 240 | 245 | 240 | 240 | 9,000 |
1999/03/17 | 238 | 240 | 232 | 232 | 7,000 |
1999/03/16 | 237 | 248 | 237 | 248 | 2,000 |
1999/03/15 | 247 | 248 | 236 | 236 | 10,000 |
1999/03/12 | 248 | 248 | 247 | 247 | 6,000 |
1999/03/11 | 239 | 244 | 239 | 240 | 6,000 |
1999/03/10 | 239 | 240 | 239 | 239 | 6,000 |
1999/03/09 | 230 | 240 | 230 | 240 | 2,000 |
1999/03/08 | 230 | 230 | 229 | 230 | 7,000 |
1999/03/05 | 230 | 230 | 230 | 230 | 6,000 |
1999/03/04 | 235 | 235 | 227 | 227 | 11,000 |
1999/03/03 | 237 | 237 | 230 | 230 | 5,000 |
1999/03/02 | 240 | 240 | 240 | 240 | 3,000 |
1999/03/01 | 240 | 240 | 240 | 240 | 8,000 |
1999/02/26 | 238 | 240 | 238 | 240 | 8,000 |
1999/02/25 | 238 | 238 | 238 | 238 | 10,000 |
1999/02/24 | 237 | 238 | 237 | 238 | 3,000 |
1999/02/23 | 227 | 238 | 227 | 238 | 2,000 |
1999/02/22 | 245 | 245 | 222 | 223 | 13,000 |
1999/02/19 | 240 | 240 | 239 | 240 | 14,000 |
1999/02/18 | 240 | 240 | 240 | 240 | 9,000 |
1999/02/17 | 240 | 240 | 231 | 231 | 4,000 |
1999/02/16 | 240 | 240 | 240 | 240 | 2,000 |
1999/02/15 | 240 | 240 | 240 | 240 | 1,000 |
1999/02/12 | 240 | 245 | 240 | 245 | 4,000 |
1999/02/10 | 239 | 239 | 239 | 239 | 4,000 |
1999/02/09 | 240 | 240 | 240 | 240 | 2,000 |
1999/02/08 | 230 | 230 | 230 | 230 | 1,000 |
1999/02/05 | 237 | 237 | 235 | 235 | 7,000 |
1999/02/04 | 236 | 237 | 236 | 237 | 2,000 |
1999/02/03 | 246 | 246 | 235 | 235 | 16,000 |
1999/02/02 | 255 | 255 | 241 | 241 | 6,000 |
1999/02/01 | 241 | 245 | 241 | 245 | 5,000 |
1999/01/29 | 240 | 240 | 240 | 240 | 3,000 |
1999/01/27 | 240 | 243 | 238 | 243 | 19,000 |
1999/01/26 | 244 | 245 | 238 | 239 | 19,000 |
1999/01/25 | 245 | 250 | 245 | 245 | 63,000 |
1999/01/22 | 255 | 257 | 255 | 257 | 12,000 |
1999/01/21 | 255 | 255 | 255 | 255 | 2,000 |
1999/01/20 | 260 | 260 | 250 | 260 | 5,000 |
1999/01/19 | 250 | 250 | 250 | 250 | 9,000 |
1999/01/14 | 250 | 250 | 235 | 236 | 10,000 |
1999/01/13 | 250 | 250 | 250 | 250 | 2,000 |
1999/01/12 | 260 | 260 | 260 | 260 | 1,000 |
1999/01/11 | 240 | 240 | 240 | 240 | 1,000 |
1999/01/08 | 238 | 262 | 238 | 262 | 5,000 |
1999/01/07 | 250 | 250 | 231 | 237 | 6,000 |
1999/01/06 | 250 | 250 | 250 | 250 | 3,000 |
1999/01/05 | 275 | 275 | 250 | 250 | 11,000 |
1999/01/04 | 262 | 262 | 260 | 260 | 4,000 |