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 |
|---|---|---|---|---|---|
| 2005/12/30 | 286 | 287 | 277 | 285 | 154,000 |
| 2005/12/29 | 287 | 289 | 280 | 286 | 409,000 |
| 2005/12/28 | 272 | 274 | 270 | 274 | 77,000 |
| 2005/12/27 | 273 | 273 | 269 | 271 | 149,000 |
| 2005/12/26 | 269 | 271 | 267 | 271 | 100,000 |
| 2005/12/22 | 269 | 269 | 264 | 267 | 106,000 |
| 2005/12/21 | 269 | 271 | 265 | 268 | 173,000 |
| 2005/12/20 | 265 | 267 | 260 | 266 | 168,000 |
| 2005/12/19 | 263 | 294 | 263 | 266 | 2,160,000 |
| 2005/12/16 | 266 | 267 | 261 | 263 | 116,000 |
| 2005/12/15 | 266 | 271 | 265 | 267 | 145,000 |
| 2005/12/14 | 273 | 273 | 266 | 268 | 201,000 |
| 2005/12/13 | 267 | 274 | 265 | 273 | 353,000 |
| 2005/12/12 | 269 | 269 | 262 | 267 | 86,000 |
| 2005/12/09 | 260 | 266 | 260 | 264 | 147,000 |
| 2005/12/08 | 268 | 268 | 263 | 265 | 97,000 |
| 2005/12/07 | 265 | 265 | 261 | 265 | 107,000 |
| 2005/12/06 | 267 | 267 | 260 | 263 | 120,000 |
| 2005/12/05 | 260 | 268 | 258 | 268 | 190,000 |
| 2005/12/02 | 260 | 263 | 258 | 258 | 130,000 |
| 2005/12/01 | 258 | 260 | 255 | 260 | 82,000 |
| 2005/11/30 | 257 | 258 | 254 | 254 | 127,000 |
| 2005/11/29 | 256 | 257 | 252 | 254 | 137,000 |
| 2005/11/28 | 258 | 259 | 253 | 257 | 221,000 |
| 2005/11/25 | 252 | 280 | 252 | 258 | 2,505,000 |
| 2005/11/24 | 254 | 254 | 249 | 251 | 86,000 |
| 2005/11/22 | 260 | 260 | 251 | 253 | 115,000 |
| 2005/11/21 | 254 | 269 | 247 | 252 | 363,000 |
| 2005/11/18 | 255 | 255 | 247 | 250 | 73,000 |
| 2005/11/17 | 252 | 252 | 249 | 251 | 61,000 |
| 2005/11/16 | 248 | 248 | 242 | 247 | 129,000 |
| 2005/11/15 | 258 | 260 | 252 | 252 | 52,000 |
| 2005/11/14 | 263 | 263 | 259 | 260 | 58,000 |
| 2005/11/11 | 259 | 263 | 259 | 263 | 56,000 |
| 2005/11/10 | 263 | 263 | 257 | 263 | 162,000 |
| 2005/11/09 | 267 | 267 | 262 | 264 | 102,000 |
| 2005/11/08 | 269 | 269 | 265 | 266 | 110,000 |
| 2005/11/07 | 266 | 269 | 263 | 269 | 191,000 |
| 2005/11/04 | 262 | 264 | 261 | 263 | 100,000 |
| 2005/11/02 | 264 | 264 | 260 | 261 | 61,000 |
| 2005/11/01 | 263 | 264 | 260 | 262 | 44,000 |
| 2005/10/31 | 265 | 266 | 261 | 262 | 35,000 |
| 2005/10/28 | 264 | 264 | 258 | 261 | 79,000 |
| 2005/10/27 | 264 | 264 | 261 | 261 | 71,000 |
| 2005/10/26 | 259 | 263 | 259 | 263 | 55,000 |
| 2005/10/25 | 267 | 267 | 260 | 262 | 86,000 |
| 2005/10/24 | 266 | 266 | 259 | 263 | 180,000 |
| 2005/10/21 | 250 | 259 | 249 | 259 | 180,000 |
| 2005/10/20 | 256 | 258 | 251 | 252 | 99,000 |
| 2005/10/19 | 254 | 255 | 248 | 252 | 174,000 |
| 2005/10/18 | 262 | 270 | 257 | 257 | 420,000 |
| 2005/10/17 | 248 | 276 | 246 | 257 | 1,363,000 |
| 2005/10/14 | 247 | 250 | 245 | 247 | 78,000 |
| 2005/10/13 | 246 | 250 | 246 | 246 | 96,000 |
| 2005/10/12 | 244 | 247 | 242 | 246 | 127,000 |
| 2005/10/11 | 239 | 244 | 238 | 243 | 94,000 |
| 2005/10/07 | 241 | 242 | 238 | 241 | 96,000 |
| 2005/10/06 | 245 | 246 | 242 | 243 | 121,000 |
| 2005/10/05 | 252 | 252 | 246 | 247 | 129,000 |
| 2005/10/04 | 244 | 250 | 244 | 249 | 141,000 |
| 2005/10/03 | 249 | 249 | 243 | 244 | 256,000 |
| 2005/09/30 | 250 | 295 | 250 | 255 | 1,093,000 |
| 2005/09/29 | 245 | 248 | 243 | 246 | 173,000 |
| 2005/09/28 | 242 | 243 | 240 | 243 | 88,000 |
| 2005/09/27 | 244 | 244 | 241 | 241 | 81,000 |
| 2005/09/26 | 244 | 245 | 238 | 240 | 80,000 |
| 2005/09/22 | 240 | 244 | 238 | 244 | 66,000 |
| 2005/09/21 | 249 | 249 | 241 | 242 | 95,000 |
| 2005/09/20 | 249 | 249 | 244 | 245 | 77,000 |
| 2005/09/16 | 245 | 249 | 245 | 247 | 126,000 |
| 2005/09/15 | 245 | 245 | 241 | 244 | 118,000 |
| 2005/09/14 | 244 | 244 | 238 | 240 | 102,000 |
| 2005/09/13 | 245 | 246 | 241 | 244 | 132,000 |
| 2005/09/12 | 250 | 252 | 243 | 248 | 165,000 |
| 2005/09/09 | 258 | 258 | 247 | 250 | 235,000 |
| 2005/09/08 | 257 | 264 | 245 | 256 | 905,000 |
| 2005/09/07 | 259 | 267 | 244 | 247 | 3,050,000 |
| 2005/09/06 | 233 | 246 | 232 | 245 | 563,000 |
| 2005/09/05 | 227 | 232 | 226 | 228 | 101,000 |
| 2005/09/02 | 228 | 228 | 225 | 226 | 28,000 |
| 2005/09/01 | 228 | 229 | 225 | 225 | 39,000 |
| 2005/08/31 | 226 | 229 | 226 | 227 | 33,000 |
| 2005/08/30 | 227 | 232 | 226 | 226 | 68,000 |
| 2005/08/29 | 230 | 231 | 227 | 227 | 40,000 |
| 2005/08/26 | 232 | 232 | 228 | 230 | 51,000 |
| 2005/08/25 | 234 | 234 | 228 | 231 | 55,000 |
| 2005/08/24 | 231 | 234 | 229 | 234 | 126,000 |
| 2005/08/23 | 230 | 233 | 226 | 229 | 133,000 |
| 2005/08/22 | 225 | 232 | 225 | 227 | 136,000 |
| 2005/08/19 | 231 | 231 | 225 | 226 | 157,000 |
| 2005/08/18 | 232 | 241 | 232 | 232 | 428,000 |
| 2005/08/17 | 219 | 270 | 219 | 232 | 2,308,000 |
| 2005/08/16 | 218 | 218 | 214 | 214 | 52,000 |
| 2005/08/15 | 214 | 216 | 213 | 215 | 86,000 |
| 2005/08/12 | 216 | 217 | 214 | 215 | 31,000 |
| 2005/08/11 | 215 | 216 | 215 | 215 | 33,000 |
| 2005/08/10 | 214 | 216 | 213 | 214 | 59,000 |
| 2005/08/09 | 212 | 214 | 210 | 213 | 46,000 |
| 2005/08/08 | 203 | 207 | 203 | 205 | 60,000 |
| 2005/08/05 | 212 | 213 | 208 | 208 | 51,000 |
| 2005/08/04 | 217 | 217 | 212 | 213 | 54,000 |
| 2005/08/03 | 218 | 218 | 213 | 214 | 29,000 |
| 2005/08/02 | 220 | 220 | 215 | 217 | 48,000 |
| 2005/08/01 | 221 | 221 | 219 | 220 | 29,000 |
| 2005/07/29 | 223 | 223 | 219 | 220 | 72,000 |
| 2005/07/28 | 232 | 232 | 224 | 224 | 110,000 |
| 2005/07/27 | 220 | 234 | 220 | 227 | 359,000 |
| 2005/07/26 | 221 | 223 | 219 | 223 | 97,000 |
| 2005/07/25 | 220 | 220 | 217 | 219 | 34,000 |
| 2005/07/22 | 215 | 220 | 214 | 217 | 73,000 |
| 2005/07/21 | 217 | 221 | 216 | 216 | 84,000 |
| 2005/07/20 | 218 | 218 | 215 | 216 | 57,000 |
| 2005/07/19 | 214 | 216 | 214 | 216 | 66,000 |
| 2005/07/15 | 211 | 213 | 211 | 213 | 23,000 |
| 2005/07/14 | 212 | 212 | 211 | 211 | 21,000 |
| 2005/07/13 | 212 | 213 | 210 | 213 | 23,000 |
| 2005/07/12 | 213 | 214 | 210 | 210 | 30,000 |
| 2005/07/11 | 214 | 215 | 213 | 213 | 27,000 |
| 2005/07/08 | 213 | 214 | 212 | 214 | 29,000 |
| 2005/07/07 | 214 | 214 | 211 | 211 | 15,000 |
| 2005/07/06 | 215 | 215 | 213 | 214 | 15,000 |
| 2005/07/05 | 218 | 218 | 213 | 214 | 65,000 |
| 2005/07/04 | 215 | 217 | 213 | 217 | 75,000 |
| 2005/07/01 | 211 | 219 | 209 | 214 | 160,000 |
| 2005/06/30 | 212 | 212 | 210 | 211 | 38,000 |
| 2005/06/29 | 211 | 212 | 208 | 212 | 43,000 |
| 2005/06/28 | 211 | 211 | 208 | 209 | 29,000 |
| 2005/06/27 | 210 | 210 | 205 | 207 | 60,000 |
| 2005/06/24 | 208 | 211 | 208 | 210 | 66,000 |
| 2005/06/23 | 212 | 212 | 210 | 210 | 35,000 |
| 2005/06/22 | 212 | 213 | 211 | 211 | 44,000 |
| 2005/06/21 | 214 | 215 | 211 | 215 | 38,000 |
| 2005/06/20 | 216 | 216 | 213 | 214 | 62,000 |
| 2005/06/17 | 214 | 214 | 210 | 212 | 32,000 |
| 2005/06/16 | 214 | 216 | 212 | 213 | 61,000 |
| 2005/06/15 | 211 | 213 | 208 | 213 | 61,000 |
| 2005/06/14 | 210 | 210 | 208 | 209 | 26,000 |
| 2005/06/13 | 210 | 210 | 208 | 209 | 33,000 |
| 2005/06/10 | 211 | 212 | 208 | 208 | 65,000 |
| 2005/06/09 | 210 | 213 | 205 | 207 | 51,000 |
| 2005/06/08 | 208 | 208 | 205 | 208 | 34,000 |
| 2005/06/07 | 210 | 210 | 207 | 207 | 62,000 |
| 2005/06/06 | 207 | 208 | 205 | 208 | 34,000 |
| 2005/06/03 | 210 | 211 | 207 | 209 | 29,000 |
| 2005/06/02 | 214 | 214 | 211 | 211 | 31,000 |
| 2005/06/01 | 211 | 211 | 208 | 210 | 36,000 |
| 2005/05/31 | 210 | 210 | 206 | 209 | 32,000 |
| 2005/05/30 | 211 | 211 | 206 | 209 | 31,000 |
| 2005/05/27 | 206 | 208 | 202 | 206 | 46,000 |
| 2005/05/26 | 212 | 212 | 203 | 208 | 166,000 |
| 2005/05/25 | 206 | 240 | 206 | 217 | 817,000 |
| 2005/05/24 | 205 | 205 | 202 | 202 | 31,000 |
| 2005/05/23 | 207 | 207 | 202 | 202 | 23,000 |
| 2005/05/20 | 210 | 210 | 208 | 208 | 7,000 |
| 2005/05/19 | 205 | 210 | 205 | 210 | 49,000 |
| 2005/05/18 | 205 | 205 | 203 | 205 | 35,000 |
| 2005/05/17 | 214 | 214 | 203 | 204 | 31,000 |
| 2005/05/16 | 216 | 220 | 212 | 217 | 45,000 |
| 2005/05/13 | 217 | 218 | 214 | 218 | 20,000 |
| 2005/05/12 | 217 | 217 | 215 | 215 | 20,000 |
| 2005/05/11 | 220 | 220 | 218 | 220 | 22,000 |
| 2005/05/10 | 221 | 221 | 220 | 220 | 11,000 |
| 2005/05/09 | 220 | 221 | 218 | 218 | 23,000 |
| 2005/05/06 | 221 | 221 | 219 | 220 | 16,000 |
| 2005/05/02 | 215 | 220 | 215 | 220 | 11,000 |
| 2005/04/28 | 218 | 220 | 213 | 213 | 25,000 |
| 2005/04/27 | 224 | 224 | 211 | 218 | 37,000 |
| 2005/04/26 | 220 | 224 | 218 | 224 | 42,000 |
| 2005/04/25 | 216 | 224 | 211 | 215 | 29,000 |
| 2005/04/22 | 218 | 218 | 211 | 211 | 62,000 |
| 2005/04/21 | 205 | 215 | 204 | 215 | 40,000 |
| 2005/04/20 | 216 | 216 | 213 | 213 | 41,000 |
| 2005/04/19 | 204 | 212 | 202 | 212 | 45,000 |
| 2005/04/18 | 205 | 205 | 201 | 204 | 66,000 |
| 2005/04/15 | 215 | 215 | 211 | 213 | 71,000 |
| 2005/04/14 | 222 | 222 | 217 | 219 | 28,000 |
| 2005/04/13 | 221 | 225 | 219 | 225 | 46,000 |
| 2005/04/12 | 225 | 225 | 220 | 221 | 29,000 |
| 2005/04/11 | 228 | 228 | 224 | 226 | 14,000 |
| 2005/04/08 | 228 | 230 | 225 | 230 | 44,000 |
| 2005/04/07 | 229 | 231 | 227 | 227 | 22,000 |
| 2005/04/06 | 231 | 233 | 228 | 228 | 64,000 |
| 2005/04/05 | 227 | 235 | 225 | 232 | 119,000 |
| 2005/04/04 | 220 | 226 | 220 | 224 | 61,000 |
| 2005/04/01 | 221 | 224 | 220 | 224 | 85,000 |
| 2005/03/31 | 219 | 227 | 218 | 227 | 61,000 |
| 2005/03/30 | 221 | 227 | 218 | 221 | 105,000 |
| 2005/03/29 | 235 | 236 | 222 | 223 | 117,000 |
| 2005/03/28 | 232 | 237 | 226 | 233 | 86,000 |
| 2005/03/25 | 252 | 252 | 241 | 246 | 79,000 |
| 2005/03/24 | 251 | 259 | 249 | 249 | 181,000 |
| 2005/03/23 | 250 | 255 | 249 | 249 | 84,000 |
| 2005/03/22 | 252 | 258 | 252 | 255 | 154,000 |
| 2005/03/18 | 246 | 255 | 246 | 252 | 91,000 |
| 2005/03/17 | 243 | 248 | 240 | 245 | 56,000 |
| 2005/03/16 | 244 | 246 | 236 | 243 | 120,000 |
| 2005/03/15 | 256 | 260 | 239 | 239 | 146,000 |
| 2005/03/14 | 256 | 256 | 251 | 255 | 98,000 |
| 2005/03/11 | 250 | 256 | 250 | 251 | 120,000 |
| 2005/03/10 | 250 | 269 | 250 | 255 | 823,000 |
| 2005/03/09 | 260 | 262 | 246 | 250 | 376,000 |
| 2005/03/08 | 238 | 254 | 235 | 252 | 431,000 |
| 2005/03/07 | 235 | 238 | 235 | 237 | 116,000 |
| 2005/03/04 | 233 | 235 | 228 | 235 | 116,000 |
| 2005/03/03 | 236 | 236 | 232 | 232 | 77,000 |
| 2005/03/02 | 231 | 234 | 231 | 232 | 138,000 |
| 2005/03/01 | 233 | 233 | 225 | 230 | 107,000 |
| 2005/02/28 | 238 | 242 | 220 | 231 | 341,000 |
| 2005/02/25 | 221 | 236 | 221 | 234 | 595,000 |
| 2005/02/24 | 217 | 219 | 215 | 219 | 54,000 |
| 2005/02/23 | 218 | 218 | 215 | 215 | 49,000 |
| 2005/02/22 | 218 | 222 | 218 | 218 | 66,000 |
| 2005/02/21 | 219 | 221 | 215 | 217 | 70,000 |
| 2005/02/18 | 216 | 218 | 212 | 214 | 112,000 |
| 2005/02/17 | 209 | 213 | 209 | 211 | 56,000 |
| 2005/02/16 | 214 | 214 | 209 | 209 | 118,000 |
| 2005/02/15 | 216 | 216 | 214 | 214 | 80,000 |
| 2005/02/14 | 219 | 219 | 214 | 217 | 98,000 |
| 2005/02/10 | 219 | 220 | 216 | 216 | 72,000 |
| 2005/02/09 | 220 | 221 | 217 | 219 | 245,000 |
| 2005/02/08 | 217 | 242 | 214 | 223 | 2,156,000 |
| 2005/02/07 | 218 | 219 | 214 | 215 | 87,000 |
| 2005/02/04 | 218 | 218 | 213 | 213 | 41,000 |
| 2005/02/03 | 214 | 216 | 211 | 214 | 109,000 |
| 2005/02/02 | 209 | 211 | 207 | 211 | 87,000 |
| 2005/02/01 | 210 | 210 | 205 | 208 | 62,000 |
| 2005/01/31 | 209 | 211 | 208 | 211 | 45,000 |
| 2005/01/28 | 210 | 210 | 205 | 209 | 84,000 |
| 2005/01/27 | 211 | 211 | 208 | 209 | 41,000 |
| 2005/01/26 | 214 | 214 | 209 | 211 | 49,000 |
| 2005/01/25 | 211 | 213 | 209 | 210 | 47,000 |
| 2005/01/24 | 214 | 217 | 212 | 212 | 21,000 |
| 2005/01/21 | 207 | 214 | 207 | 214 | 55,000 |
| 2005/01/20 | 208 | 213 | 207 | 209 | 67,000 |
| 2005/01/19 | 213 | 218 | 210 | 211 | 116,000 |
| 2005/01/18 | 216 | 225 | 214 | 214 | 324,000 |
| 2005/01/17 | 218 | 218 | 213 | 216 | 32,000 |
| 2005/01/14 | 211 | 216 | 209 | 216 | 136,000 |
| 2005/01/13 | 212 | 215 | 209 | 211 | 105,000 |
| 2005/01/12 | 214 | 215 | 211 | 211 | 55,000 |
| 2005/01/11 | 216 | 216 | 213 | 214 | 57,000 |
| 2005/01/07 | 213 | 220 | 211 | 211 | 386,000 |
| 2005/01/06 | 205 | 210 | 205 | 210 | 132,000 |
| 2005/01/05 | 206 | 208 | 203 | 204 | 43,000 |
| 2005/01/04 | 205 | 213 | 205 | 207 | 99,000 |