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 |
---|---|---|---|---|---|
2004/12/30 | 206 | 206 | 201 | 201 | 20,000 |
2004/12/29 | 201 | 207 | 199 | 202 | 173,000 |
2004/12/28 | 201 | 201 | 198 | 199 | 71,000 |
2004/12/27 | 202 | 202 | 199 | 199 | 108,000 |
2004/12/24 | 203 | 206 | 200 | 200 | 164,000 |
2004/12/22 | 205 | 209 | 199 | 202 | 288,000 |
2004/12/21 | 244 | 244 | 203 | 205 | 1,834,000 |
2004/12/20 | 185 | 229 | 185 | 228 | 2,269,000 |
2004/12/17 | 183 | 188 | 179 | 179 | 105,000 |
2004/12/16 | 190 | 190 | 186 | 187 | 64,000 |
2004/12/15 | 191 | 191 | 188 | 191 | 42,000 |
2004/12/14 | 191 | 191 | 188 | 190 | 47,000 |
2004/12/13 | 192 | 195 | 183 | 191 | 60,000 |
2004/12/10 | 196 | 198 | 191 | 191 | 102,000 |
2004/12/09 | 208 | 208 | 196 | 196 | 210,000 |
2004/12/08 | 207 | 208 | 205 | 205 | 24,000 |
2004/12/07 | 207 | 208 | 204 | 206 | 50,000 |
2004/12/06 | 207 | 207 | 203 | 205 | 80,000 |
2004/12/03 | 207 | 214 | 205 | 208 | 272,000 |
2004/12/02 | 212 | 212 | 204 | 206 | 139,000 |
2004/12/01 | 204 | 218 | 202 | 210 | 272,000 |
2004/11/30 | 204 | 208 | 204 | 205 | 116,000 |
2004/11/29 | 208 | 208 | 202 | 204 | 224,000 |
2004/11/26 | 215 | 215 | 204 | 210 | 322,000 |
2004/11/25 | 247 | 270 | 213 | 217 | 2,671,000 |
2004/11/24 | 202 | 244 | 202 | 244 | 1,112,000 |
2004/11/22 | 186 | 203 | 183 | 194 | 154,000 |
2004/11/19 | 191 | 191 | 180 | 184 | 64,000 |
2004/11/18 | 191 | 193 | 190 | 191 | 42,000 |
2004/11/17 | 191 | 194 | 190 | 190 | 27,000 |
2004/11/16 | 192 | 195 | 191 | 191 | 21,000 |
2004/11/15 | 190 | 192 | 190 | 191 | 21,000 |
2004/11/12 | 189 | 191 | 187 | 188 | 32,000 |
2004/11/11 | 187 | 190 | 187 | 189 | 58,000 |
2004/11/10 | 192 | 193 | 192 | 192 | 4,000 |
2004/11/09 | 194 | 195 | 192 | 192 | 6,000 |
2004/11/08 | 195 | 195 | 195 | 195 | 7,000 |
2004/11/05 | 197 | 198 | 194 | 194 | 6,000 |
2004/11/04 | 195 | 197 | 195 | 195 | 9,000 |
2004/11/02 | 191 | 192 | 191 | 191 | 8,000 |
2004/11/01 | 192 | 192 | 191 | 191 | 12,000 |
2004/10/29 | 196 | 196 | 190 | 196 | 19,000 |
2004/10/28 | 197 | 197 | 195 | 196 | 5,000 |
2004/10/27 | 200 | 201 | 197 | 197 | 9,000 |
2004/10/26 | 191 | 193 | 191 | 193 | 8,000 |
2004/10/25 | 196 | 196 | 190 | 191 | 11,000 |
2004/10/22 | 192 | 196 | 192 | 196 | 17,000 |
2004/10/21 | 192 | 195 | 191 | 191 | 20,000 |
2004/10/20 | 200 | 200 | 194 | 194 | 17,000 |
2004/10/19 | 199 | 202 | 198 | 198 | 29,000 |
2004/10/18 | 199 | 199 | 198 | 199 | 12,000 |
2004/10/15 | 195 | 200 | 195 | 197 | 20,000 |
2004/10/14 | 205 | 205 | 198 | 198 | 28,000 |
2004/10/13 | 207 | 207 | 198 | 205 | 19,000 |
2004/10/12 | 204 | 207 | 196 | 200 | 29,000 |
2004/10/08 | 207 | 209 | 207 | 207 | 26,000 |
2004/10/07 | 206 | 208 | 206 | 207 | 27,000 |
2004/10/06 | 201 | 207 | 201 | 205 | 30,000 |
2004/10/05 | 204 | 208 | 198 | 200 | 28,000 |
2004/10/04 | 202 | 207 | 202 | 207 | 25,000 |
2004/10/01 | 198 | 206 | 198 | 204 | 8,000 |
2004/09/30 | 197 | 204 | 197 | 197 | 11,000 |
2004/09/29 | 203 | 203 | 195 | 195 | 7,000 |
2004/09/28 | 210 | 210 | 203 | 203 | 47,000 |
2004/09/27 | 194 | 214 | 194 | 203 | 45,000 |
2004/09/24 | 195 | 195 | 186 | 190 | 31,000 |
2004/09/22 | 200 | 200 | 194 | 195 | 63,000 |
2004/09/21 | 203 | 204 | 198 | 200 | 45,000 |
2004/09/17 | 206 | 208 | 201 | 203 | 23,000 |
2004/09/16 | 204 | 206 | 201 | 201 | 18,000 |
2004/09/15 | 217 | 217 | 205 | 207 | 78,000 |
2004/09/14 | 221 | 221 | 216 | 216 | 22,000 |
2004/09/13 | 220 | 221 | 215 | 221 | 34,000 |
2004/09/10 | 224 | 225 | 219 | 225 | 58,000 |
2004/09/09 | 226 | 227 | 222 | 223 | 17,000 |
2004/09/08 | 229 | 229 | 224 | 228 | 18,000 |
2004/09/07 | 231 | 231 | 227 | 228 | 25,000 |
2004/09/06 | 223 | 228 | 223 | 228 | 39,000 |
2004/09/03 | 223 | 225 | 220 | 222 | 36,000 |
2004/09/02 | 213 | 225 | 213 | 221 | 49,000 |
2004/09/01 | 210 | 213 | 209 | 213 | 50,000 |
2004/08/31 | 202 | 209 | 201 | 209 | 21,000 |
2004/08/30 | 204 | 208 | 203 | 203 | 17,000 |
2004/08/27 | 207 | 210 | 205 | 205 | 38,000 |
2004/08/26 | 208 | 210 | 208 | 210 | 18,000 |
2004/08/25 | 211 | 220 | 206 | 210 | 65,000 |
2004/08/24 | 210 | 210 | 206 | 210 | 17,000 |
2004/08/23 | 203 | 210 | 203 | 209 | 23,000 |
2004/08/20 | 201 | 203 | 201 | 202 | 8,000 |
2004/08/19 | 198 | 201 | 198 | 201 | 5,000 |
2004/08/18 | 196 | 197 | 196 | 197 | 21,000 |
2004/08/17 | 200 | 200 | 194 | 194 | 8,000 |
2004/08/16 | 200 | 202 | 191 | 202 | 34,000 |
2004/08/13 | 203 | 204 | 201 | 201 | 20,000 |
2004/08/12 | 206 | 207 | 204 | 204 | 9,000 |
2004/08/11 | 208 | 210 | 204 | 208 | 21,000 |
2004/08/10 | 211 | 214 | 208 | 208 | 27,000 |
2004/08/09 | 203 | 208 | 203 | 208 | 11,000 |
2004/08/06 | 212 | 212 | 200 | 202 | 33,000 |
2004/08/05 | 212 | 217 | 204 | 211 | 52,000 |
2004/08/04 | 222 | 222 | 205 | 217 | 41,000 |
2004/08/03 | 219 | 234 | 219 | 222 | 46,000 |
2004/08/02 | 202 | 215 | 202 | 215 | 41,000 |
2004/07/30 | 203 | 203 | 196 | 202 | 34,000 |
2004/07/29 | 205 | 208 | 199 | 202 | 48,000 |
2004/07/28 | 205 | 206 | 203 | 203 | 51,000 |
2004/07/27 | 208 | 213 | 198 | 198 | 86,000 |
2004/07/26 | 226 | 226 | 207 | 215 | 73,000 |
2004/07/23 | 228 | 230 | 226 | 226 | 18,000 |
2004/07/22 | 237 | 237 | 234 | 234 | 33,000 |
2004/07/21 | 233 | 238 | 233 | 237 | 13,000 |
2004/07/20 | 238 | 238 | 233 | 233 | 25,000 |
2004/07/16 | 231 | 231 | 220 | 228 | 31,000 |
2004/07/15 | 248 | 250 | 229 | 234 | 68,000 |
2004/07/14 | 253 | 258 | 241 | 243 | 75,000 |
2004/07/13 | 255 | 260 | 250 | 253 | 68,000 |
2004/07/12 | 245 | 256 | 245 | 255 | 63,000 |
2004/07/09 | 250 | 250 | 241 | 249 | 127,000 |
2004/07/08 | 251 | 258 | 250 | 250 | 126,000 |
2004/07/07 | 251 | 251 | 239 | 246 | 119,000 |
2004/07/06 | 234 | 251 | 234 | 251 | 258,000 |
2004/07/05 | 232 | 237 | 228 | 231 | 69,000 |
2004/07/02 | 230 | 233 | 227 | 233 | 66,000 |
2004/07/01 | 230 | 233 | 226 | 228 | 89,000 |
2004/06/30 | 233 | 235 | 227 | 232 | 93,000 |
2004/06/29 | 234 | 235 | 225 | 233 | 140,000 |
2004/06/28 | 220 | 232 | 220 | 229 | 229,000 |
2004/06/25 | 204 | 212 | 200 | 210 | 78,000 |
2004/06/24 | 204 | 205 | 199 | 202 | 66,000 |
2004/06/23 | 207 | 207 | 199 | 199 | 87,000 |
2004/06/22 | 208 | 208 | 205 | 206 | 46,000 |
2004/06/21 | 211 | 216 | 205 | 205 | 117,000 |
2004/06/18 | 213 | 216 | 210 | 215 | 227,000 |
2004/06/17 | 230 | 235 | 215 | 220 | 526,000 |
2004/06/16 | 195 | 217 | 191 | 215 | 448,000 |
2004/06/15 | 182 | 187 | 177 | 185 | 86,000 |
2004/06/14 | 176 | 183 | 176 | 180 | 93,000 |
2004/06/11 | 178 | 178 | 176 | 177 | 63,000 |
2004/06/10 | 173 | 176 | 173 | 176 | 36,000 |
2004/06/09 | 175 | 175 | 173 | 173 | 29,000 |
2004/06/08 | 177 | 178 | 173 | 175 | 43,000 |
2004/06/07 | 178 | 180 | 174 | 174 | 80,000 |
2004/06/04 | 171 | 174 | 166 | 174 | 64,000 |
2004/06/03 | 165 | 174 | 160 | 170 | 148,000 |
2004/06/02 | 167 | 167 | 160 | 160 | 24,000 |
2004/06/01 | 167 | 167 | 162 | 162 | 9,000 |
2004/05/31 | 165 | 168 | 159 | 160 | 28,000 |
2004/05/28 | 165 | 165 | 163 | 165 | 20,000 |
2004/05/27 | 168 | 168 | 164 | 164 | 31,000 |
2004/05/26 | 168 | 168 | 162 | 164 | 25,000 |
2004/05/25 | 168 | 168 | 163 | 163 | 49,000 |
2004/05/24 | 151 | 167 | 151 | 167 | 78,000 |
2004/05/21 | 146 | 150 | 146 | 150 | 27,000 |
2004/05/20 | 150 | 150 | 143 | 143 | 25,000 |
2004/05/19 | 140 | 150 | 140 | 150 | 18,000 |
2004/05/18 | 133 | 141 | 132 | 138 | 28,000 |
2004/05/17 | 129 | 130 | 120 | 123 | 104,000 |
2004/05/14 | 140 | 141 | 139 | 139 | 22,000 |
2004/05/13 | 145 | 148 | 141 | 141 | 11,000 |
2004/05/12 | 143 | 143 | 138 | 141 | 20,000 |
2004/05/11 | 140 | 140 | 133 | 136 | 15,000 |
2004/05/10 | 145 | 150 | 140 | 140 | 38,000 |
2004/05/07 | 151 | 155 | 148 | 150 | 32,000 |
2004/05/06 | 160 | 160 | 156 | 156 | 19,000 |
2004/04/30 | 160 | 161 | 158 | 160 | 15,000 |
2004/04/28 | 158 | 163 | 158 | 163 | 8,000 |
2004/04/27 | 164 | 164 | 156 | 156 | 21,000 |
2004/04/26 | 169 | 169 | 165 | 165 | 18,000 |
2004/04/23 | 171 | 171 | 169 | 169 | 4,000 |
2004/04/22 | 167 | 173 | 167 | 168 | 15,000 |
2004/04/21 | 169 | 170 | 166 | 166 | 16,000 |
2004/04/20 | 167 | 167 | 165 | 166 | 20,000 |
2004/04/19 | 175 | 176 | 167 | 170 | 48,000 |
2004/04/16 | 176 | 182 | 172 | 173 | 27,000 |
2004/04/15 | 178 | 189 | 173 | 173 | 93,000 |
2004/04/14 | 172 | 183 | 170 | 178 | 85,000 |
2004/04/13 | 172 | 184 | 170 | 177 | 73,000 |
2004/04/12 | 163 | 169 | 159 | 169 | 24,000 |
2004/04/09 | 170 | 172 | 165 | 167 | 49,000 |
2004/04/08 | 162 | 174 | 160 | 173 | 71,000 |
2004/04/07 | 167 | 167 | 162 | 166 | 28,000 |
2004/04/06 | 166 | 167 | 164 | 165 | 30,000 |
2004/04/05 | 166 | 167 | 164 | 167 | 13,000 |
2004/04/02 | 161 | 164 | 160 | 162 | 23,000 |
2004/04/01 | 159 | 160 | 159 | 159 | 35,000 |
2004/03/31 | 156 | 158 | 154 | 158 | 31,000 |
2004/03/30 | 158 | 159 | 155 | 159 | 25,000 |
2004/03/29 | 165 | 166 | 162 | 163 | 25,000 |
2004/03/26 | 167 | 167 | 160 | 165 | 36,000 |
2004/03/25 | 166 | 169 | 160 | 168 | 161,000 |
2004/03/24 | 157 | 166 | 152 | 164 | 118,000 |
2004/03/23 | 158 | 158 | 150 | 151 | 46,000 |
2004/03/22 | 155 | 159 | 153 | 153 | 35,000 |
2004/03/19 | 155 | 155 | 146 | 146 | 31,000 |
2004/03/18 | 161 | 161 | 152 | 155 | 87,000 |
2004/03/17 | 146 | 154 | 146 | 154 | 43,000 |
2004/03/16 | 137 | 149 | 137 | 145 | 74,000 |
2004/03/15 | 143 | 146 | 143 | 146 | 45,000 |
2004/03/12 | 144 | 145 | 142 | 145 | 44,000 |
2004/03/11 | 146 | 146 | 144 | 145 | 38,000 |
2004/03/10 | 147 | 147 | 145 | 146 | 28,000 |
2004/03/09 | 143 | 148 | 143 | 147 | 50,000 |
2004/03/08 | 143 | 143 | 141 | 143 | 24,000 |
2004/03/05 | 143 | 145 | 141 | 145 | 23,000 |
2004/03/04 | 144 | 144 | 140 | 143 | 17,000 |
2004/03/03 | 144 | 144 | 140 | 140 | 9,000 |
2004/03/02 | 144 | 144 | 142 | 144 | 15,000 |
2004/03/01 | 140 | 142 | 138 | 142 | 27,000 |
2004/02/27 | 135 | 136 | 134 | 136 | 11,000 |
2004/02/26 | 133 | 135 | 133 | 135 | 11,000 |
2004/02/25 | 130 | 131 | 130 | 130 | 19,000 |
2004/02/24 | 133 | 133 | 130 | 130 | 14,000 |
2004/02/23 | 133 | 133 | 132 | 133 | 18,000 |
2004/02/20 | 136 | 136 | 136 | 136 | 13,000 |
2004/02/19 | 134 | 136 | 134 | 135 | 11,000 |
2004/02/18 | 134 | 134 | 132 | 134 | 20,000 |
2004/02/17 | 130 | 131 | 130 | 131 | 9,000 |
2004/02/16 | 132 | 132 | 129 | 129 | 6,000 |
2004/02/13 | 130 | 130 | 125 | 127 | 6,000 |
2004/02/12 | 130 | 130 | 127 | 130 | 8,000 |
2004/02/10 | 130 | 132 | 130 | 130 | 7,000 |
2004/02/09 | 134 | 134 | 130 | 130 | 5,000 |
2004/02/06 | 127 | 129 | 125 | 129 | 3,000 |
2004/02/05 | 124 | 126 | 124 | 126 | 17,000 |
2004/02/04 | 130 | 130 | 128 | 129 | 7,000 |
2004/02/03 | 137 | 137 | 132 | 132 | 24,000 |
2004/02/02 | 136 | 137 | 134 | 134 | 9,000 |
2004/01/30 | 139 | 139 | 134 | 135 | 14,000 |
2004/01/29 | 134 | 139 | 133 | 133 | 22,000 |
2004/01/28 | 135 | 135 | 133 | 134 | 15,000 |
2004/01/27 | 137 | 139 | 135 | 135 | 15,000 |
2004/01/26 | 137 | 139 | 136 | 137 | 19,000 |
2004/01/23 | 136 | 138 | 136 | 137 | 19,000 |
2004/01/22 | 137 | 137 | 135 | 135 | 19,000 |
2004/01/21 | 141 | 142 | 139 | 139 | 12,000 |
2004/01/20 | 140 | 141 | 139 | 140 | 11,000 |
2004/01/19 | 140 | 140 | 139 | 139 | 11,000 |
2004/01/16 | 137 | 139 | 136 | 139 | 14,000 |
2004/01/15 | 137 | 140 | 136 | 140 | 13,000 |
2004/01/14 | 143 | 143 | 135 | 137 | 26,000 |
2004/01/13 | 145 | 145 | 138 | 138 | 18,000 |
2004/01/09 | 131 | 138 | 131 | 135 | 11,000 |
2004/01/08 | 128 | 130 | 127 | 127 | 14,000 |
2004/01/07 | 127 | 127 | 125 | 127 | 9,000 |
2004/01/06 | 131 | 131 | 124 | 125 | 24,000 |
2004/01/05 | 129 | 129 | 129 | 129 | 5,000 |