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 |
|---|---|---|---|---|---|
| 2006/12/29 | 197 | 208 | 197 | 200 | 310,000 |
| 2006/12/28 | 195 | 195 | 191 | 192 | 57,000 |
| 2006/12/27 | 193 | 195 | 191 | 194 | 34,000 |
| 2006/12/26 | 188 | 192 | 188 | 192 | 51,000 |
| 2006/12/25 | 194 | 194 | 190 | 191 | 88,000 |
| 2006/12/22 | 205 | 218 | 190 | 194 | 876,000 |
| 2006/12/21 | 192 | 200 | 190 | 200 | 183,000 |
| 2006/12/20 | 190 | 191 | 188 | 191 | 81,000 |
| 2006/12/19 | 193 | 193 | 189 | 191 | 77,000 |
| 2006/12/18 | 195 | 196 | 191 | 191 | 88,000 |
| 2006/12/15 | 192 | 195 | 191 | 192 | 88,000 |
| 2006/12/14 | 194 | 194 | 192 | 192 | 49,000 |
| 2006/12/13 | 190 | 194 | 189 | 193 | 162,000 |
| 2006/12/12 | 199 | 199 | 193 | 193 | 151,000 |
| 2006/12/11 | 203 | 204 | 197 | 199 | 348,000 |
| 2006/12/08 | 204 | 212 | 194 | 200 | 3,056,000 |
| 2006/12/07 | 184 | 185 | 182 | 185 | 32,000 |
| 2006/12/06 | 180 | 183 | 180 | 182 | 23,000 |
| 2006/12/05 | 184 | 184 | 181 | 181 | 48,000 |
| 2006/12/04 | 183 | 184 | 182 | 184 | 27,000 |
| 2006/12/01 | 182 | 185 | 181 | 185 | 14,000 |
| 2006/11/30 | 185 | 186 | 181 | 182 | 56,000 |
| 2006/11/29 | 179 | 183 | 178 | 183 | 64,000 |
| 2006/11/28 | 177 | 181 | 175 | 178 | 41,000 |
| 2006/11/27 | 172 | 177 | 172 | 177 | 26,000 |
| 2006/11/24 | 172 | 172 | 170 | 170 | 29,000 |
| 2006/11/22 | 170 | 174 | 164 | 174 | 33,000 |
| 2006/11/21 | 176 | 176 | 169 | 169 | 47,000 |
| 2006/11/20 | 180 | 180 | 171 | 171 | 99,000 |
| 2006/11/17 | 184 | 184 | 180 | 180 | 53,000 |
| 2006/11/16 | 185 | 187 | 182 | 184 | 78,000 |
| 2006/11/15 | 187 | 189 | 185 | 185 | 22,000 |
| 2006/11/14 | 183 | 187 | 183 | 186 | 28,000 |
| 2006/11/13 | 190 | 190 | 185 | 185 | 17,000 |
| 2006/11/10 | 190 | 192 | 189 | 189 | 39,000 |
| 2006/11/09 | 193 | 195 | 193 | 194 | 14,000 |
| 2006/11/08 | 198 | 198 | 195 | 196 | 15,000 |
| 2006/11/07 | 198 | 200 | 197 | 198 | 20,000 |
| 2006/11/06 | 196 | 196 | 194 | 196 | 9,000 |
| 2006/11/02 | 200 | 200 | 197 | 198 | 13,000 |
| 2006/11/01 | 200 | 201 | 198 | 201 | 23,000 |
| 2006/10/31 | 201 | 201 | 197 | 198 | 27,000 |
| 2006/10/30 | 200 | 201 | 196 | 201 | 58,000 |
| 2006/10/27 | 204 | 204 | 199 | 201 | 63,000 |
| 2006/10/26 | 203 | 203 | 201 | 202 | 50,000 |
| 2006/10/25 | 206 | 206 | 202 | 202 | 18,000 |
| 2006/10/24 | 208 | 208 | 205 | 206 | 36,000 |
| 2006/10/23 | 207 | 207 | 205 | 207 | 30,000 |
| 2006/10/20 | 204 | 204 | 202 | 203 | 35,000 |
| 2006/10/19 | 200 | 204 | 199 | 202 | 46,000 |
| 2006/10/18 | 199 | 199 | 195 | 199 | 22,000 |
| 2006/10/17 | 201 | 201 | 196 | 199 | 30,000 |
| 2006/10/16 | 196 | 198 | 193 | 197 | 36,000 |
| 2006/10/13 | 191 | 193 | 190 | 191 | 37,000 |
| 2006/10/12 | 188 | 190 | 185 | 189 | 31,000 |
| 2006/10/11 | 198 | 198 | 189 | 190 | 97,000 |
| 2006/10/10 | 199 | 202 | 195 | 195 | 66,000 |
| 2006/10/06 | 205 | 205 | 198 | 199 | 86,000 |
| 2006/10/05 | 205 | 206 | 201 | 204 | 106,000 |
| 2006/10/04 | 211 | 211 | 201 | 202 | 180,000 |
| 2006/10/03 | 197 | 220 | 195 | 211 | 1,439,000 |
| 2006/10/02 | 195 | 195 | 192 | 195 | 66,000 |
| 2006/09/29 | 198 | 198 | 191 | 194 | 48,000 |
| 2006/09/28 | 194 | 194 | 192 | 194 | 21,000 |
| 2006/09/27 | 188 | 194 | 184 | 193 | 45,000 |
| 2006/09/26 | 194 | 194 | 186 | 187 | 29,000 |
| 2006/09/25 | 201 | 201 | 192 | 192 | 47,000 |
| 2006/09/22 | 199 | 201 | 197 | 201 | 19,000 |
| 2006/09/21 | 201 | 201 | 198 | 198 | 31,000 |
| 2006/09/20 | 203 | 203 | 198 | 200 | 35,000 |
| 2006/09/19 | 209 | 209 | 201 | 204 | 31,000 |
| 2006/09/15 | 210 | 210 | 204 | 209 | 26,000 |
| 2006/09/14 | 209 | 213 | 204 | 205 | 32,000 |
| 2006/09/13 | 213 | 216 | 205 | 209 | 109,000 |
| 2006/09/12 | 216 | 216 | 210 | 210 | 43,000 |
| 2006/09/11 | 218 | 218 | 216 | 216 | 32,000 |
| 2006/09/08 | 215 | 219 | 215 | 219 | 61,000 |
| 2006/09/07 | 215 | 217 | 215 | 217 | 39,000 |
| 2006/09/06 | 219 | 221 | 217 | 220 | 89,000 |
| 2006/09/05 | 216 | 217 | 214 | 217 | 51,000 |
| 2006/09/04 | 215 | 216 | 211 | 213 | 163,000 |
| 2006/09/01 | 218 | 218 | 210 | 214 | 166,000 |
| 2006/08/31 | 218 | 221 | 218 | 218 | 31,000 |
| 2006/08/30 | 221 | 222 | 220 | 221 | 39,000 |
| 2006/08/29 | 220 | 221 | 213 | 221 | 55,000 |
| 2006/08/28 | 224 | 224 | 211 | 211 | 56,000 |
| 2006/08/25 | 224 | 225 | 222 | 224 | 62,000 |
| 2006/08/24 | 227 | 227 | 222 | 223 | 53,000 |
| 2006/08/23 | 227 | 227 | 224 | 224 | 48,000 |
| 2006/08/22 | 225 | 228 | 218 | 225 | 106,000 |
| 2006/08/21 | 231 | 232 | 225 | 225 | 135,000 |
| 2006/08/18 | 225 | 241 | 225 | 229 | 1,124,000 |
| 2006/08/17 | 223 | 225 | 223 | 224 | 143,000 |
| 2006/08/16 | 221 | 222 | 220 | 222 | 43,000 |
| 2006/08/15 | 219 | 219 | 217 | 219 | 32,000 |
| 2006/08/14 | 218 | 218 | 214 | 218 | 32,000 |
| 2006/08/11 | 216 | 216 | 214 | 215 | 21,000 |
| 2006/08/10 | 217 | 217 | 215 | 215 | 37,000 |
| 2006/08/09 | 219 | 219 | 213 | 217 | 11,000 |
| 2006/08/08 | 210 | 218 | 208 | 218 | 20,000 |
| 2006/08/07 | 216 | 217 | 212 | 214 | 63,000 |
| 2006/08/04 | 220 | 221 | 214 | 218 | 71,000 |
| 2006/08/03 | 220 | 224 | 218 | 222 | 48,000 |
| 2006/08/02 | 215 | 218 | 215 | 217 | 19,000 |
| 2006/08/01 | 221 | 222 | 218 | 218 | 92,000 |
| 2006/07/31 | 214 | 229 | 213 | 221 | 286,000 |
| 2006/07/28 | 211 | 211 | 207 | 209 | 21,000 |
| 2006/07/27 | 205 | 210 | 204 | 208 | 22,000 |
| 2006/07/26 | 213 | 213 | 202 | 208 | 61,000 |
| 2006/07/25 | 208 | 214 | 206 | 209 | 43,000 |
| 2006/07/24 | 206 | 206 | 202 | 205 | 18,000 |
| 2006/07/21 | 206 | 207 | 205 | 206 | 24,000 |
| 2006/07/20 | 210 | 211 | 207 | 211 | 36,000 |
| 2006/07/19 | 205 | 210 | 202 | 205 | 49,000 |
| 2006/07/18 | 220 | 221 | 201 | 210 | 154,000 |
| 2006/07/14 | 218 | 226 | 218 | 220 | 54,000 |
| 2006/07/13 | 219 | 227 | 219 | 223 | 32,000 |
| 2006/07/12 | 221 | 222 | 219 | 220 | 45,000 |
| 2006/07/11 | 230 | 230 | 222 | 224 | 45,000 |
| 2006/07/10 | 228 | 229 | 220 | 228 | 103,000 |
| 2006/07/07 | 238 | 240 | 228 | 229 | 453,000 |
| 2006/07/06 | 228 | 236 | 226 | 236 | 160,000 |
| 2006/07/05 | 228 | 232 | 228 | 229 | 108,000 |
| 2006/07/04 | 235 | 241 | 228 | 233 | 514,000 |
| 2006/07/03 | 227 | 234 | 225 | 234 | 167,000 |
| 2006/06/30 | 236 | 236 | 226 | 227 | 269,000 |
| 2006/06/29 | 233 | 241 | 228 | 229 | 477,000 |
| 2006/06/28 | 235 | 243 | 230 | 233 | 1,165,000 |
| 2006/06/27 | 222 | 274 | 222 | 249 | 3,914,000 |
| 2006/06/26 | 213 | 215 | 213 | 215 | 20,000 |
| 2006/06/23 | 212 | 215 | 210 | 211 | 29,000 |
| 2006/06/22 | 212 | 214 | 210 | 214 | 44,000 |
| 2006/06/21 | 214 | 214 | 210 | 211 | 35,000 |
| 2006/06/20 | 216 | 217 | 211 | 215 | 39,000 |
| 2006/06/19 | 222 | 222 | 215 | 216 | 35,000 |
| 2006/06/16 | 224 | 224 | 213 | 217 | 85,000 |
| 2006/06/15 | 220 | 220 | 212 | 216 | 69,000 |
| 2006/06/14 | 201 | 216 | 201 | 212 | 79,000 |
| 2006/06/13 | 222 | 224 | 205 | 205 | 215,000 |
| 2006/06/12 | 221 | 243 | 216 | 220 | 1,317,000 |
| 2006/06/09 | 187 | 219 | 185 | 211 | 1,116,000 |
| 2006/06/08 | 190 | 190 | 177 | 178 | 74,000 |
| 2006/06/07 | 197 | 201 | 194 | 194 | 62,000 |
| 2006/06/06 | 205 | 205 | 192 | 202 | 67,000 |
| 2006/06/05 | 205 | 210 | 205 | 209 | 56,000 |
| 2006/06/02 | 206 | 206 | 191 | 202 | 97,000 |
| 2006/06/01 | 220 | 221 | 202 | 204 | 80,000 |
| 2006/05/31 | 221 | 221 | 217 | 217 | 52,000 |
| 2006/05/30 | 232 | 232 | 228 | 230 | 43,000 |
| 2006/05/29 | 240 | 240 | 237 | 237 | 12,000 |
| 2006/05/26 | 242 | 242 | 236 | 239 | 19,000 |
| 2006/05/25 | 243 | 243 | 240 | 240 | 60,000 |
| 2006/05/24 | 243 | 243 | 232 | 240 | 65,000 |
| 2006/05/23 | 253 | 255 | 245 | 248 | 45,000 |
| 2006/05/22 | 255 | 258 | 250 | 256 | 27,000 |
| 2006/05/19 | 253 | 255 | 247 | 255 | 16,000 |
| 2006/05/18 | 251 | 251 | 245 | 251 | 31,000 |
| 2006/05/17 | 244 | 256 | 244 | 251 | 55,000 |
| 2006/05/16 | 253 | 254 | 243 | 244 | 37,000 |
| 2006/05/15 | 256 | 258 | 253 | 258 | 39,000 |
| 2006/05/12 | 256 | 263 | 256 | 263 | 28,000 |
| 2006/05/11 | 261 | 264 | 260 | 261 | 19,000 |
| 2006/05/10 | 266 | 266 | 263 | 263 | 20,000 |
| 2006/05/09 | 268 | 268 | 266 | 266 | 8,000 |
| 2006/05/08 | 266 | 269 | 264 | 266 | 30,000 |
| 2006/05/02 | 271 | 271 | 267 | 269 | 14,000 |
| 2006/05/01 | 269 | 270 | 269 | 270 | 5,000 |
| 2006/04/28 | 269 | 271 | 267 | 270 | 30,000 |
| 2006/04/27 | 271 | 272 | 268 | 272 | 28,000 |
| 2006/04/26 | 269 | 270 | 268 | 270 | 27,000 |
| 2006/04/25 | 264 | 264 | 261 | 264 | 15,000 |
| 2006/04/24 | 273 | 274 | 260 | 264 | 62,000 |
| 2006/04/21 | 276 | 276 | 272 | 275 | 59,000 |
| 2006/04/20 | 276 | 276 | 271 | 276 | 14,000 |
| 2006/04/19 | 276 | 277 | 276 | 276 | 21,000 |
| 2006/04/18 | 272 | 274 | 269 | 273 | 41,000 |
| 2006/04/17 | 277 | 277 | 272 | 272 | 23,000 |
| 2006/04/14 | 278 | 279 | 274 | 278 | 29,000 |
| 2006/04/13 | 280 | 280 | 275 | 278 | 21,000 |
| 2006/04/12 | 280 | 280 | 277 | 278 | 32,000 |
| 2006/04/11 | 281 | 281 | 277 | 279 | 18,000 |
| 2006/04/10 | 277 | 280 | 276 | 279 | 27,000 |
| 2006/04/07 | 285 | 285 | 272 | 280 | 91,000 |
| 2006/04/06 | 282 | 287 | 282 | 285 | 80,000 |
| 2006/04/05 | 277 | 291 | 277 | 283 | 264,000 |
| 2006/04/04 | 286 | 287 | 277 | 279 | 111,000 |
| 2006/04/03 | 280 | 285 | 274 | 284 | 157,000 |
| 2006/03/31 | 280 | 280 | 275 | 277 | 53,000 |
| 2006/03/30 | 276 | 280 | 276 | 276 | 33,000 |
| 2006/03/29 | 274 | 279 | 274 | 276 | 34,000 |
| 2006/03/28 | 270 | 276 | 270 | 274 | 25,000 |
| 2006/03/27 | 278 | 279 | 275 | 279 | 39,000 |
| 2006/03/24 | 278 | 279 | 275 | 278 | 27,000 |
| 2006/03/23 | 282 | 282 | 275 | 279 | 29,000 |
| 2006/03/22 | 276 | 279 | 273 | 279 | 33,000 |
| 2006/03/20 | 278 | 280 | 276 | 280 | 44,000 |
| 2006/03/17 | 269 | 277 | 269 | 276 | 27,000 |
| 2006/03/16 | 280 | 280 | 271 | 272 | 30,000 |
| 2006/03/15 | 284 | 284 | 279 | 279 | 27,000 |
| 2006/03/14 | 287 | 287 | 277 | 277 | 157,000 |
| 2006/03/13 | 279 | 279 | 274 | 276 | 25,000 |
| 2006/03/10 | 265 | 273 | 265 | 270 | 66,000 |
| 2006/03/09 | 258 | 265 | 258 | 265 | 20,000 |
| 2006/03/08 | 259 | 264 | 258 | 261 | 23,000 |
| 2006/03/07 | 260 | 268 | 259 | 259 | 15,000 |
| 2006/03/06 | 265 | 265 | 258 | 261 | 40,000 |
| 2006/03/03 | 258 | 269 | 256 | 269 | 48,000 |
| 2006/03/02 | 270 | 270 | 263 | 263 | 18,000 |
| 2006/03/01 | 264 | 269 | 262 | 265 | 14,000 |
| 2006/02/28 | 268 | 268 | 262 | 263 | 65,000 |
| 2006/02/27 | 273 | 275 | 266 | 266 | 55,000 |
| 2006/02/24 | 267 | 270 | 267 | 270 | 36,000 |
| 2006/02/23 | 265 | 272 | 261 | 272 | 135,000 |
| 2006/02/22 | 252 | 255 | 248 | 249 | 138,000 |
| 2006/02/21 | 235 | 257 | 235 | 257 | 94,000 |
| 2006/02/20 | 248 | 255 | 240 | 240 | 91,000 |
| 2006/02/17 | 278 | 278 | 260 | 262 | 50,000 |
| 2006/02/16 | 272 | 275 | 266 | 271 | 57,000 |
| 2006/02/15 | 278 | 280 | 274 | 274 | 31,000 |
| 2006/02/14 | 265 | 281 | 261 | 281 | 88,000 |
| 2006/02/13 | 276 | 293 | 271 | 271 | 354,000 |
| 2006/02/10 | 285 | 285 | 273 | 276 | 160,000 |
| 2006/02/09 | 291 | 294 | 282 | 288 | 102,000 |
| 2006/02/08 | 298 | 299 | 288 | 288 | 123,000 |
| 2006/02/07 | 300 | 303 | 296 | 299 | 277,000 |
| 2006/02/06 | 284 | 300 | 283 | 293 | 438,000 |
| 2006/02/03 | 284 | 284 | 281 | 282 | 21,000 |
| 2006/02/02 | 279 | 284 | 279 | 281 | 46,000 |
| 2006/02/01 | 286 | 286 | 279 | 279 | 31,000 |
| 2006/01/31 | 286 | 287 | 285 | 285 | 37,000 |
| 2006/01/30 | 289 | 290 | 284 | 286 | 74,000 |
| 2006/01/27 | 285 | 288 | 282 | 283 | 73,000 |
| 2006/01/26 | 280 | 283 | 278 | 282 | 20,000 |
| 2006/01/25 | 270 | 280 | 270 | 275 | 70,000 |
| 2006/01/24 | 266 | 271 | 265 | 267 | 60,000 |
| 2006/01/23 | 264 | 273 | 263 | 264 | 103,000 |
| 2006/01/20 | 289 | 289 | 274 | 274 | 125,000 |
| 2006/01/19 | 260 | 285 | 260 | 277 | 148,000 |
| 2006/01/18 | 284 | 284 | 255 | 260 | 276,000 |
| 2006/01/17 | 300 | 300 | 284 | 290 | 256,000 |
| 2006/01/16 | 302 | 305 | 298 | 303 | 174,000 |
| 2006/01/13 | 299 | 309 | 296 | 306 | 225,000 |
| 2006/01/12 | 307 | 307 | 295 | 295 | 267,000 |
| 2006/01/11 | 295 | 305 | 293 | 305 | 227,000 |
| 2006/01/10 | 290 | 298 | 290 | 293 | 222,000 |
| 2006/01/06 | 292 | 292 | 289 | 289 | 107,000 |
| 2006/01/05 | 292 | 293 | 289 | 290 | 146,000 |
| 2006/01/04 | 290 | 290 | 288 | 289 | 153,000 |