日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 70 70 69 69 16,000
2002/12/27 70 72 68 70 19,000
2002/12/26 67 70 67 70 7,000
2002/12/25 64 67 63 66 41,000
2002/12/24 63 64 60 63 30,000
2002/12/20 65 67 65 65 46,000
2002/12/19 66 66 64 65 26,000
2002/12/18 65 66 64 65 95,000
2002/12/17 65 67 65 65 40,000
2002/12/16 62 64 62 64 8,000
2002/12/13 64 66 63 66 46,000
2002/12/12 64 67 64 67 7,000
2002/12/11 67 68 67 67 60,000
2002/12/10 63 67 63 67 27,000
2002/12/09 68 68 63 63 20,000
2002/12/06 67 67 64 66 28,000
2002/12/05 71 71 60 66 23,000
2002/12/04 72 72 70 71 36,000
2002/12/03 75 77 75 77 20,000
2002/12/02 76 76 75 75 34,000
2002/11/29 74 75 73 75 10,000
2002/11/28 76 77 74 74 45,000
2002/11/27 71 72 70 70 32,000
2002/11/26 70 72 65 69 64,000
2002/11/25 61 72 61 69 98,000
2002/11/22 61 63 60 61 37,000
2002/11/21 61 62 59 61 101,000
2002/11/20 59 60 59 59 36,000
2002/11/19 58 59 55 57 28,000
2002/11/18 73 73 63 67 69,000
2002/11/15 75 75 72 73 8,000
2002/11/14 75 75 75 75 1,000
2002/11/13 71 75 71 75 17,000
2002/11/12 77 77 73 76 27,000
2002/11/11 79 80 78 78 9,000
2002/11/08 84 84 82 82 23,000
2002/11/07 85 85 83 84 13,000
2002/11/06 88 89 85 87 19,000
2002/11/05 85 87 85 86 37,000
2002/11/01 91 91 86 87 20,000
2002/10/31 88 93 88 91 18,000
2002/10/30 91 93 90 90 17,000
2002/10/29 92 96 92 95 3,000
2002/10/28 98 98 94 97 22,000
2002/10/25 89 98 88 98 29,000
2002/10/24 93 94 89 89 9,000
2002/10/23 91 100 91 100 10,000
2002/10/22 96 96 91 91 18,000
2002/10/21 91 96 91 96 19,000
2002/10/18 91 94 91 91 24,000
2002/10/17 91 91 91 91 8,000
2002/10/16 86 86 85 85 8,000
2002/10/15 85 88 85 88 6,000
2002/10/11 78 82 78 82 6,000
2002/10/10 81 82 77 77 37,000
2002/10/09 80 81 80 81 4,000
2002/10/08 81 85 77 85 34,000
2002/10/07 87 88 84 85 19,000
2002/10/04 92 93 86 87 52,000
2002/10/03 104 104 97 97 19,000
2002/10/02 103 103 98 99 38,000
2002/10/01 101 101 97 98 13,000
2002/09/30 100 104 100 101 13,000
2002/09/27 96 101 96 101 22,000
2002/09/26 106 106 96 96 10,000
2002/09/25 106 106 105 105 25,000
2002/09/24 107 107 100 107 14,000
2002/09/20 104 104 102 104 25,000
2002/09/19 99 105 99 104 31,000
2002/09/18 93 100 93 98 67,000
2002/09/17 90 92 90 92 29,000
2002/09/13 90 91 90 90 50,000
2002/09/12 92 95 92 95 12,000
2002/09/11 93 95 92 93 33,000
2002/09/10 93 96 93 93 25,000
2002/09/09 96 96 93 93 4,000
2002/09/06 96 96 92 92 24,000
2002/09/05 96 99 96 96 11,000
2002/09/04 100 100 96 98 23,000
2002/09/03 102 103 100 101 21,000
2002/09/02 104 105 101 101 22,000
2002/08/30 108 108 102 103 23,000
2002/08/29 107 107 104 104 11,000
2002/08/28 107 107 102 102 9,000
2002/08/27 106 106 105 106 20,000
2002/08/26 103 106 103 106 30,000
2002/08/23 109 109 103 103 6,000
2002/08/22 102 107 102 107 10,000
2002/08/21 103 103 101 102 4,000
2002/08/20 104 104 103 103 15,000
2002/08/19 106 106 103 103 45,000
2002/08/16 104 106 103 106 13,000
2002/08/15 103 107 103 104 7,000
2002/08/14 105 105 103 103 19,000
2002/08/13 107 107 104 106 22,000
2002/08/12 109 111 107 108 14,000
2002/08/09 109 112 108 109 24,000
2002/08/08 108 112 108 109 12,000
2002/08/07 106 107 106 107 11,000
2002/08/06 107 108 107 107 10,000
2002/08/05 115 116 109 110 21,000
2002/08/02 125 125 111 115 41,000
2002/08/01 134 134 123 128 88,000
2002/07/31 120 143 118 134 249,000
2002/07/30 115 122 115 117 71,000
2002/07/29 109 116 104 115 45,000
2002/07/26 105 109 105 109 22,000
2002/07/25 105 110 104 110 19,000
2002/07/24 103 103 100 100 12,000
2002/07/23 102 102 100 101 24,000
2002/07/22 107 107 103 107 24,000
2002/07/19 107 108 107 108 6,000
2002/07/18 107 109 104 107 31,000
2002/07/17 103 107 102 107 16,000
2002/07/16 105 110 102 110 43,000
2002/07/15 107 108 107 108 2,000
2002/07/12 110 110 110 110 5,000
2002/07/11 112 112 110 110 8,000
2002/07/10 114 114 112 113 30,000
2002/07/09 110 114 110 114 7,000
2002/07/08 112 114 112 113 10,000
2002/07/05 111 111 111 111 1,000
2002/07/04 112 115 112 112 9,000
2002/07/03 112 115 112 115 6,000
2002/07/02 119 119 111 112 24,000
2002/07/01 114 116 114 116 4,000
2002/06/28 114 114 113 114 23,000
2002/06/27 111 114 110 114 17,000
2002/06/26 114 114 113 113 24,000
2002/06/25 113 115 113 114 13,000
2002/06/24 112 113 112 113 14,000
2002/06/21 112 115 112 113 7,000
2002/06/20 110 112 110 112 11,000
2002/06/19 112 113 110 110 34,000
2002/06/18 108 113 108 112 63,000
2002/06/17 107 108 104 108 29,000
2002/06/14 108 108 107 107 80,000
2002/06/13 112 112 112 112 10,000
2002/06/12 111 111 111 111 2,000
2002/06/11 110 115 110 111 11,000
2002/06/10 114 115 114 114 12,000
2002/06/07 111 114 111 114 16,000
2002/06/06 115 115 112 113 14,000
2002/06/05 115 115 115 115 5,000
2002/06/04 117 117 114 114 17,000
2002/06/03 118 118 111 115 26,000
2002/05/31 121 121 118 118 20,000
2002/05/30 117 120 117 120 25,000
2002/05/29 121 122 119 122 39,000
2002/05/28 121 123 120 121 103,000
2002/05/27 105 123 105 116 172,000
2002/05/24 101 105 101 105 45,000
2002/05/23 105 105 101 102 15,000
2002/05/22 103 104 101 101 10,000
2002/05/21 100 104 100 104 7,000
2002/05/20 99 99 96 99 53,000
2002/05/17 99 99 99 99 2,000
2002/05/16 95 98 95 96 7,000
2002/05/15 97 97 97 97 2,000
2002/05/14 98 99 96 96 6,000
2002/05/13 96 101 96 100 4,000
2002/05/10 101 101 100 100 14,000
2002/05/09 102 102 101 101 4,000
2002/05/08 100 100 93 99 25,000
2002/05/07 106 106 106 106 6,000
2002/05/02 106 106 105 105 12,000
2002/05/01 105 106 105 106 3,000
2002/04/30 106 109 105 105 4,000
2002/04/26 105 106 103 106 5,000
2002/04/25 105 105 105 105 26,000
2002/04/24 105 107 105 105 12,000
2002/04/23 105 105 105 105 12,000
2002/04/22 105 105 105 105 5,000
2002/04/19 102 105 102 105 6,000
2002/04/18 105 105 105 105 47,000
2002/04/17 105 105 104 105 12,000
2002/04/16 105 105 104 105 6,000
2002/04/15 103 106 103 106 5,000
2002/04/12 102 103 102 103 11,000
2002/04/11 102 102 102 102 2,000
2002/04/10 110 110 101 104 27,000
2002/04/09 110 110 110 110 1,000
2002/04/08 106 107 106 107 17,000
2002/04/05 104 105 102 105 11,000
2002/04/04 105 105 100 101 16,000
2002/04/03 105 105 104 105 14,000
2002/04/02 108 108 105 105 9,000
2002/04/01 115 115 105 105 12,000
2002/03/29 109 109 101 103 3,000
2002/03/28 115 115 110 110 6,000
2002/03/27 113 115 113 115 7,000
2002/03/26 110 110 110 110 1,000
2002/03/25 116 116 110 111 35,000
2002/03/22 118 118 116 116 11,000
2002/03/20 118 120 117 117 23,000
2002/03/19 112 119 112 119 30,000
2002/03/18 119 119 110 111 15,000
2002/03/15 99 100 96 100 30,000
2002/03/14 106 106 96 98 24,000
2002/03/13 111 111 106 106 8,000
2002/03/12 114 114 113 113 12,000
2002/03/11 113 119 112 119 9,000
2002/03/08 109 124 109 124 63,000
2002/03/07 119 119 118 119 6,000
2002/03/06 118 119 118 118 6,000
2002/03/05 120 120 119 119 17,000
2002/03/04 110 120 110 120 24,000
2002/03/01 103 109 103 109 19,000
2002/02/28 100 110 100 102 27,000
2002/02/27 98 105 98 105 27,000
2002/02/26 96 97 96 97 19,000
2002/02/25 96 97 96 96 13,000
2002/02/22 93 95 93 95 7,000
2002/02/21 93 96 93 96 14,000
2002/02/20 91 98 91 98 22,000
2002/02/19 97 99 94 96 28,000
2002/02/18 95 97 95 97 11,000
2002/02/15 93 94 93 94 4,000
2002/02/14 97 97 92 92 7,000
2002/02/13 96 98 96 97 15,000
2002/02/12 96 97 94 97 30,000
2002/02/08 95 96 95 96 12,000
2002/02/07 90 95 90 95 2,000
2002/02/06 90 90 90 90 2,000
2002/02/05 94 94 94 94 2,000
2002/02/04 97 98 93 93 6,000
2002/02/01 99 99 98 98 11,000
2002/01/31 91 98 91 98 10,000
2002/01/30 93 98 90 98 8,000
2002/01/29 98 98 98 98 8,000
2002/01/28 100 100 98 99 8,000
2002/01/25 96 101 96 100 19,000
2002/01/24 93 96 93 96 6,000
2002/01/23 94 94 93 93 10,000
2002/01/22 102 102 92 94 11,000
2002/01/21 105 105 104 104 11,000
2002/01/18 95 105 95 104 47,000
2002/01/17 94 95 91 95 19,000
2002/01/16 91 91 90 91 11,000
2002/01/15 95 95 90 90 12,000
2002/01/11 93 95 93 95 30,000
2002/01/10 93 95 93 93 19,000
2002/01/09 95 95 93 93 17,000
2002/01/08 95 95 93 93 17,000
2002/01/07 95 95 93 93 17,000
2002/01/04 93 93 93 93 1,000

このページの先頭へ