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 |
---|---|---|---|---|---|
2001/12/28 | 94 | 94 | 84 | 90 | 11,000 |
2001/12/27 | 90 | 95 | 89 | 95 | 21,000 |
2001/12/26 | 90 | 90 | 89 | 90 | 21,000 |
2001/12/25 | 90 | 90 | 89 | 90 | 23,000 |
2001/12/21 | 94 | 94 | 85 | 90 | 17,000 |
2001/12/20 | 95 | 95 | 90 | 90 | 13,000 |
2001/12/19 | 96 | 96 | 90 | 92 | 28,000 |
2001/12/18 | 94 | 96 | 94 | 96 | 24,000 |
2001/12/17 | 99 | 104 | 93 | 93 | 14,000 |
2001/12/14 | 113 | 113 | 105 | 109 | 39,000 |
2001/12/13 | 119 | 119 | 116 | 117 | 32,000 |
2001/12/12 | 141 | 161 | 125 | 125 | 152,000 |
2001/12/11 | 107 | 119 | 107 | 111 | 77,000 |
2001/12/10 | 107 | 108 | 106 | 107 | 25,000 |
2001/12/07 | 105 | 110 | 105 | 108 | 15,000 |
2001/12/06 | 114 | 114 | 103 | 103 | 38,000 |
2001/12/05 | 115 | 115 | 107 | 107 | 11,000 |
2001/12/04 | 118 | 119 | 114 | 114 | 16,000 |
2001/12/03 | 120 | 120 | 118 | 120 | 8,000 |
2001/11/30 | 121 | 121 | 120 | 120 | 8,000 |
2001/11/29 | 122 | 122 | 120 | 120 | 7,000 |
2001/11/28 | 124 | 124 | 121 | 122 | 8,000 |
2001/11/27 | 129 | 129 | 124 | 124 | 9,000 |
2001/11/26 | 127 | 130 | 127 | 130 | 36,000 |
2001/11/22 | 128 | 128 | 127 | 127 | 28,000 |
2001/11/21 | 132 | 132 | 131 | 131 | 5,000 |
2001/11/20 | 137 | 137 | 131 | 131 | 5,000 |
2001/11/19 | 138 | 138 | 137 | 138 | 49,000 |
2001/11/16 | 137 | 138 | 137 | 138 | 8,000 |
2001/11/15 | 138 | 138 | 138 | 138 | 6,000 |
2001/11/14 | 139 | 140 | 139 | 139 | 7,000 |
2001/11/13 | 138 | 138 | 138 | 138 | 5,000 |
2001/11/12 | 140 | 140 | 138 | 138 | 6,000 |
2001/11/09 | 149 | 149 | 139 | 140 | 12,000 |
2001/11/08 | 149 | 150 | 149 | 149 | 5,000 |
2001/11/07 | 153 | 153 | 143 | 150 | 8,000 |
2001/11/06 | 155 | 155 | 151 | 153 | 5,000 |
2001/11/05 | 152 | 152 | 149 | 151 | 14,000 |
2001/11/02 | 160 | 160 | 150 | 150 | 14,000 |
2001/11/01 | 155 | 160 | 148 | 160 | 13,000 |
2001/10/31 | 150 | 150 | 142 | 148 | 5,000 |
2001/10/30 | 155 | 155 | 155 | 155 | 5,000 |
2001/10/29 | 160 | 160 | 155 | 155 | 9,000 |
2001/10/26 | 159 | 165 | 157 | 160 | 26,000 |
2001/10/25 | 150 | 155 | 145 | 155 | 9,000 |
2001/10/24 | 145 | 145 | 144 | 145 | 14,000 |
2001/10/23 | 149 | 149 | 140 | 145 | 20,000 |
2001/10/22 | 146 | 146 | 145 | 145 | 24,000 |
2001/10/19 | 145 | 145 | 145 | 145 | 1,000 |
2001/10/18 | 143 | 143 | 140 | 140 | 3,000 |
2001/10/17 | 140 | 143 | 140 | 143 | 3,000 |
2001/10/16 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/15 | 140 | 140 | 139 | 140 | 10,000 |
2001/10/12 | 140 | 140 | 140 | 140 | 5,000 |
2001/10/11 | 138 | 140 | 138 | 140 | 10,000 |
2001/10/10 | 139 | 139 | 138 | 138 | 5,000 |
2001/10/09 | 138 | 139 | 133 | 138 | 12,000 |
2001/10/05 | 159 | 159 | 143 | 143 | 7,000 |
2001/10/04 | 158 | 158 | 155 | 155 | 11,000 |
2001/10/03 | 159 | 160 | 158 | 158 | 10,000 |
2001/10/02 | 160 | 160 | 155 | 160 | 16,000 |
2001/10/01 | 145 | 155 | 144 | 155 | 18,000 |
2001/09/28 | 138 | 145 | 136 | 145 | 15,000 |
2001/09/27 | 135 | 135 | 135 | 135 | 2,000 |
2001/09/26 | 135 | 135 | 135 | 135 | 9,000 |
2001/09/25 | 140 | 140 | 135 | 135 | 17,000 |
2001/09/21 | 140 | 140 | 140 | 140 | 6,000 |
2001/09/20 | 143 | 143 | 140 | 140 | 6,000 |
2001/09/19 | 140 | 143 | 140 | 141 | 5,000 |
2001/09/18 | 140 | 143 | 140 | 140 | 13,000 |
2001/09/17 | 141 | 141 | 141 | 141 | 2,000 |
2001/09/14 | 142 | 142 | 142 | 142 | 15,000 |
2001/09/13 | 117 | 117 | 113 | 117 | 5,000 |
2001/09/12 | 132 | 132 | 132 | 132 | 6,000 |
2001/09/11 | 132 | 132 | 132 | 132 | 3,000 |
2001/09/10 | 131 | 131 | 131 | 131 | 1,000 |
2001/09/07 | 130 | 131 | 130 | 131 | 2,000 |
2001/09/06 | 138 | 138 | 130 | 131 | 6,000 |
2001/09/05 | 141 | 141 | 138 | 138 | 3,000 |
2001/09/04 | 134 | 143 | 134 | 143 | 8,000 |
2001/09/03 | 149 | 153 | 149 | 149 | 4,000 |
2001/08/31 | 157 | 157 | 149 | 149 | 7,000 |
2001/08/30 | 142 | 147 | 142 | 147 | 3,000 |
2001/08/29 | 160 | 160 | 145 | 147 | 22,000 |
2001/08/28 | 156 | 159 | 156 | 158 | 12,000 |
2001/08/27 | 155 | 155 | 150 | 153 | 11,000 |
2001/08/23 | 157 | 157 | 155 | 155 | 3,000 |
2001/08/22 | 160 | 160 | 158 | 158 | 2,000 |
2001/08/21 | 158 | 160 | 155 | 160 | 26,000 |
2001/08/20 | 148 | 158 | 148 | 158 | 7,000 |
2001/08/17 | 139 | 148 | 138 | 148 | 7,000 |
2001/08/16 | 148 | 149 | 148 | 149 | 4,000 |
2001/08/15 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/14 | 150 | 150 | 150 | 150 | 3,000 |
2001/08/13 | 149 | 149 | 149 | 149 | 1,000 |
2001/08/10 | 151 | 160 | 151 | 159 | 14,000 |
2001/08/09 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/08 | 160 | 160 | 146 | 152 | 9,000 |
2001/08/07 | 160 | 160 | 160 | 160 | 5,000 |
2001/08/06 | 159 | 159 | 159 | 159 | 1,000 |
2001/08/03 | 159 | 159 | 159 | 159 | 1,000 |
2001/08/02 | 161 | 161 | 159 | 160 | 8,000 |
2001/08/01 | 160 | 160 | 160 | 160 | 10,000 |
2001/07/31 | 160 | 160 | 156 | 156 | 3,000 |
2001/07/30 | 160 | 160 | 160 | 160 | 4,000 |
2001/07/27 | 160 | 160 | 156 | 160 | 6,000 |
2001/07/26 | 156 | 156 | 156 | 156 | 11,000 |
2001/07/25 | 152 | 156 | 152 | 156 | 18,000 |
2001/07/24 | 153 | 153 | 152 | 152 | 4,000 |
2001/07/23 | 149 | 155 | 149 | 152 | 30,000 |
2001/07/19 | 140 | 149 | 140 | 149 | 3,000 |
2001/07/18 | 139 | 145 | 139 | 140 | 13,000 |
2001/07/17 | 140 | 144 | 138 | 138 | 8,000 |
2001/07/13 | 142 | 152 | 138 | 152 | 14,000 |
2001/07/12 | 144 | 146 | 144 | 146 | 3,000 |
2001/07/10 | 148 | 152 | 142 | 152 | 18,000 |
2001/07/09 | 148 | 148 | 148 | 148 | 1,000 |
2001/07/06 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/05 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/03 | 160 | 160 | 151 | 151 | 5,000 |
2001/07/02 | 156 | 156 | 156 | 156 | 19,000 |
2001/06/29 | 151 | 156 | 151 | 156 | 14,000 |
2001/06/28 | 148 | 152 | 148 | 151 | 4,000 |
2001/06/27 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/26 | 145 | 145 | 145 | 145 | 2,000 |
2001/06/25 | 142 | 146 | 140 | 141 | 41,000 |
2001/06/22 | 141 | 141 | 141 | 141 | 1,000 |
2001/06/21 | 150 | 150 | 141 | 141 | 14,000 |
2001/06/20 | 152 | 152 | 148 | 152 | 9,000 |
2001/06/19 | 149 | 153 | 149 | 152 | 7,000 |
2001/06/18 | 147 | 150 | 147 | 147 | 20,000 |
2001/06/15 | 147 | 147 | 147 | 147 | 2,000 |
2001/06/14 | 145 | 145 | 145 | 145 | 3,000 |
2001/06/13 | 148 | 148 | 145 | 145 | 7,000 |
2001/06/12 | 150 | 150 | 150 | 150 | 2,000 |
2001/06/11 | 155 | 155 | 155 | 155 | 12,000 |
2001/06/08 | 155 | 155 | 155 | 155 | 40,000 |
2001/06/07 | 150 | 150 | 150 | 150 | 5,000 |
2001/06/06 | 150 | 150 | 150 | 150 | 2,000 |
2001/06/05 | 153 | 153 | 153 | 153 | 3,000 |
2001/06/04 | 150 | 151 | 150 | 151 | 15,000 |
2001/06/01 | 158 | 158 | 153 | 153 | 6,000 |
2001/05/31 | 152 | 152 | 152 | 152 | 3,000 |
2001/05/30 | 156 | 160 | 156 | 160 | 2,000 |
2001/05/29 | 158 | 158 | 156 | 156 | 5,000 |
2001/05/28 | 160 | 160 | 160 | 160 | 8,000 |
2001/05/25 | 155 | 164 | 155 | 160 | 16,000 |
2001/05/24 | 153 | 154 | 153 | 153 | 5,000 |
2001/05/23 | 164 | 164 | 164 | 164 | 2,000 |
2001/05/22 | 164 | 164 | 162 | 162 | 11,000 |
2001/05/21 | 157 | 160 | 157 | 160 | 4,000 |
2001/05/18 | 152 | 162 | 152 | 156 | 27,000 |
2001/05/17 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/16 | 163 | 163 | 152 | 152 | 6,000 |
2001/05/15 | 152 | 152 | 152 | 152 | 1,000 |
2001/05/11 | 170 | 170 | 167 | 167 | 2,000 |
2001/05/10 | 168 | 168 | 167 | 167 | 10,000 |
2001/05/09 | 165 | 168 | 165 | 168 | 7,000 |
2001/05/08 | 151 | 171 | 151 | 171 | 5,000 |
2001/05/07 | 185 | 185 | 170 | 171 | 8,000 |
2001/05/02 | 170 | 170 | 166 | 170 | 15,000 |
2001/05/01 | 166 | 167 | 157 | 166 | 15,000 |
2001/04/27 | 165 | 166 | 165 | 166 | 14,000 |
2001/04/26 | 155 | 162 | 155 | 162 | 12,000 |
2001/04/25 | 149 | 155 | 149 | 155 | 53,000 |
2001/04/24 | 144 | 147 | 144 | 147 | 2,000 |
2001/04/23 | 149 | 149 | 143 | 143 | 13,000 |
2001/04/20 | 154 | 154 | 143 | 149 | 15,000 |
2001/04/19 | 150 | 155 | 150 | 154 | 27,000 |
2001/04/18 | 140 | 149 | 140 | 149 | 37,000 |
2001/04/17 | 140 | 145 | 139 | 139 | 14,000 |
2001/04/16 | 138 | 138 | 138 | 138 | 7,000 |
2001/04/13 | 140 | 140 | 138 | 138 | 3,000 |
2001/04/12 | 140 | 140 | 137 | 140 | 7,000 |
2001/04/11 | 142 | 142 | 137 | 140 | 11,000 |
2001/04/10 | 142 | 143 | 142 | 142 | 12,000 |
2001/04/09 | 144 | 144 | 142 | 142 | 10,000 |
2001/04/06 | 142 | 144 | 141 | 144 | 22,000 |
2001/04/05 | 140 | 142 | 139 | 142 | 6,000 |
2001/04/04 | 135 | 142 | 135 | 142 | 12,000 |
2001/04/03 | 140 | 144 | 135 | 135 | 24,000 |
2001/04/02 | 143 | 143 | 131 | 132 | 11,000 |
2001/03/30 | 145 | 145 | 145 | 145 | 5,000 |
2001/03/29 | 137 | 138 | 136 | 136 | 6,000 |
2001/03/28 | 140 | 144 | 139 | 144 | 10,000 |
2001/03/27 | 140 | 144 | 135 | 144 | 23,000 |
2001/03/26 | 125 | 144 | 125 | 144 | 39,000 |
2001/03/23 | 135 | 142 | 135 | 142 | 11,000 |
2001/03/22 | 129 | 145 | 129 | 135 | 20,000 |
2001/03/21 | 129 | 135 | 128 | 135 | 23,000 |
2001/03/19 | 122 | 125 | 121 | 125 | 15,000 |
2001/03/16 | 122 | 122 | 118 | 121 | 5,000 |
2001/03/15 | 118 | 122 | 118 | 122 | 5,000 |
2001/03/14 | 122 | 122 | 120 | 120 | 2,000 |
2001/03/13 | 120 | 121 | 119 | 119 | 11,000 |
2001/03/12 | 120 | 121 | 120 | 120 | 6,000 |
2001/03/09 | 121 | 122 | 118 | 118 | 73,000 |
2001/03/08 | 123 | 124 | 122 | 124 | 6,000 |
2001/03/07 | 125 | 125 | 120 | 120 | 7,000 |
2001/03/06 | 122 | 126 | 122 | 126 | 4,000 |
2001/03/02 | 130 | 130 | 122 | 122 | 22,000 |
2001/03/01 | 127 | 127 | 123 | 123 | 13,000 |
2001/02/28 | 128 | 128 | 127 | 127 | 4,000 |
2001/02/27 | 126 | 130 | 125 | 126 | 11,000 |
2001/02/26 | 126 | 128 | 126 | 126 | 43,000 |
2001/02/23 | 124 | 126 | 124 | 126 | 11,000 |
2001/02/22 | 127 | 127 | 124 | 124 | 6,000 |
2001/02/21 | 123 | 125 | 123 | 125 | 8,000 |
2001/02/20 | 123 | 123 | 123 | 123 | 9,000 |
2001/02/19 | 125 | 125 | 124 | 124 | 53,000 |
2001/02/16 | 125 | 126 | 124 | 125 | 18,000 |
2001/02/15 | 123 | 124 | 123 | 123 | 33,000 |
2001/02/14 | 125 | 127 | 123 | 123 | 15,000 |
2001/02/13 | 125 | 125 | 125 | 125 | 5,000 |
2001/02/09 | 123 | 125 | 122 | 125 | 49,000 |
2001/02/08 | 123 | 123 | 123 | 123 | 1,000 |
2001/02/07 | 126 | 126 | 126 | 126 | 2,000 |
2001/02/06 | 127 | 129 | 126 | 129 | 3,000 |
2001/02/05 | 130 | 130 | 126 | 126 | 7,000 |
2001/02/02 | 142 | 142 | 128 | 134 | 16,000 |
2001/02/01 | 142 | 142 | 142 | 142 | 11,000 |
2001/01/31 | 131 | 132 | 126 | 132 | 12,000 |
2001/01/30 | 131 | 132 | 131 | 132 | 3,000 |
2001/01/29 | 137 | 137 | 130 | 130 | 17,000 |
2001/01/26 | 147 | 147 | 137 | 137 | 26,000 |
2001/01/25 | 143 | 150 | 140 | 150 | 27,000 |
2001/01/24 | 139 | 145 | 136 | 145 | 9,000 |
2001/01/23 | 134 | 139 | 134 | 139 | 6,000 |
2001/01/22 | 135 | 135 | 134 | 134 | 14,000 |
2001/01/19 | 135 | 140 | 132 | 133 | 10,000 |
2001/01/18 | 130 | 135 | 129 | 135 | 8,000 |
2001/01/16 | 126 | 129 | 126 | 129 | 6,000 |
2001/01/15 | 127 | 127 | 127 | 127 | 1,000 |
2001/01/12 | 130 | 130 | 128 | 128 | 3,000 |
2001/01/11 | 122 | 122 | 122 | 122 | 3,000 |
2001/01/10 | 118 | 118 | 117 | 117 | 24,000 |
2001/01/09 | 120 | 120 | 118 | 118 | 7,000 |
2001/01/05 | 120 | 120 | 120 | 120 | 18,000 |
2001/01/04 | 120 | 120 | 117 | 117 | 27,000 |