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 |
|---|---|---|---|---|---|
| 2008/12/30 | 65 | 65 | 62 | 63 | 75,000 |
| 2008/12/29 | 66 | 66 | 63 | 63 | 66,000 |
| 2008/12/26 | 63 | 66 | 63 | 65 | 48,000 |
| 2008/12/25 | 68 | 68 | 62 | 63 | 80,000 |
| 2008/12/24 | 61 | 71 | 60 | 66 | 242,000 |
| 2008/12/22 | 61 | 61 | 59 | 61 | 22,000 |
| 2008/12/19 | 61 | 63 | 60 | 60 | 63,000 |
| 2008/12/18 | 60 | 64 | 59 | 61 | 111,000 |
| 2008/12/17 | 59 | 60 | 58 | 60 | 79,000 |
| 2008/12/16 | 59 | 60 | 58 | 59 | 19,000 |
| 2008/12/15 | 60 | 61 | 59 | 60 | 30,000 |
| 2008/12/12 | 59 | 60 | 58 | 59 | 73,000 |
| 2008/12/11 | 60 | 60 | 58 | 59 | 76,000 |
| 2008/12/10 | 58 | 61 | 58 | 61 | 76,000 |
| 2008/12/09 | 60 | 60 | 59 | 60 | 46,000 |
| 2008/12/08 | 61 | 61 | 59 | 60 | 81,000 |
| 2008/12/05 | 60 | 61 | 59 | 61 | 41,000 |
| 2008/12/04 | 61 | 62 | 60 | 61 | 41,000 |
| 2008/12/03 | 63 | 63 | 60 | 62 | 63,000 |
| 2008/12/02 | 60 | 63 | 57 | 62 | 75,000 |
| 2008/12/01 | 65 | 65 | 62 | 62 | 36,000 |
| 2008/11/28 | 66 | 66 | 63 | 64 | 31,000 |
| 2008/11/27 | 64 | 65 | 62 | 65 | 35,000 |
| 2008/11/26 | 65 | 65 | 63 | 63 | 41,000 |
| 2008/11/25 | 67 | 67 | 64 | 65 | 33,000 |
| 2008/11/21 | 58 | 63 | 58 | 63 | 55,000 |
| 2008/11/20 | 65 | 65 | 61 | 62 | 36,000 |
| 2008/11/19 | 65 | 65 | 63 | 65 | 45,000 |
| 2008/11/18 | 64 | 65 | 64 | 64 | 38,000 |
| 2008/11/17 | 66 | 66 | 63 | 63 | 41,000 |
| 2008/11/14 | 67 | 68 | 64 | 65 | 51,000 |
| 2008/11/13 | 65 | 66 | 65 | 66 | 18,000 |
| 2008/11/12 | 67 | 68 | 66 | 67 | 34,000 |
| 2008/11/11 | 68 | 68 | 66 | 67 | 49,000 |
| 2008/11/10 | 67 | 69 | 66 | 67 | 52,000 |
| 2008/11/07 | 65 | 68 | 65 | 67 | 33,000 |
| 2008/11/06 | 70 | 70 | 66 | 67 | 86,000 |
| 2008/11/05 | 70 | 71 | 69 | 71 | 150,000 |
| 2008/11/04 | 64 | 68 | 64 | 68 | 119,000 |
| 2008/10/31 | 65 | 70 | 63 | 63 | 312,000 |
| 2008/10/30 | 62 | 66 | 62 | 66 | 86,000 |
| 2008/10/29 | 66 | 67 | 61 | 61 | 122,000 |
| 2008/10/28 | 61 | 64 | 60 | 63 | 73,000 |
| 2008/10/27 | 62 | 63 | 60 | 61 | 66,000 |
| 2008/10/24 | 65 | 66 | 61 | 63 | 62,000 |
| 2008/10/23 | 63 | 65 | 62 | 65 | 49,000 |
| 2008/10/22 | 67 | 70 | 64 | 66 | 125,000 |
| 2008/10/21 | 66 | 68 | 64 | 66 | 92,000 |
| 2008/10/20 | 61 | 63 | 61 | 63 | 31,000 |
| 2008/10/17 | 63 | 63 | 59 | 60 | 117,000 |
| 2008/10/16 | 60 | 62 | 59 | 60 | 190,000 |
| 2008/10/15 | 69 | 69 | 65 | 67 | 77,000 |
| 2008/10/14 | 77 | 77 | 66 | 69 | 276,000 |
| 2008/10/10 | 61 | 66 | 55 | 59 | 274,000 |
| 2008/10/09 | 67 | 73 | 63 | 65 | 890,000 |
| 2008/10/08 | 58 | 82 | 57 | 59 | 1,968,000 |
| 2008/10/07 | 57 | 61 | 55 | 55 | 377,000 |
| 2008/10/06 | 75 | 78 | 67 | 67 | 118,000 |
| 2008/10/03 | 76 | 78 | 75 | 77 | 111,000 |
| 2008/10/02 | 85 | 85 | 80 | 80 | 29,000 |
| 2008/10/01 | 82 | 85 | 82 | 84 | 35,000 |
| 2008/09/30 | 78 | 81 | 78 | 81 | 73,000 |
| 2008/09/29 | 91 | 91 | 85 | 85 | 38,000 |
| 2008/09/26 | 90 | 93 | 86 | 86 | 93,000 |
| 2008/09/25 | 93 | 93 | 88 | 89 | 67,000 |
| 2008/09/24 | 83 | 92 | 83 | 92 | 155,000 |
| 2008/09/22 | 85 | 85 | 83 | 83 | 44,000 |
| 2008/09/19 | 82 | 84 | 80 | 82 | 139,000 |
| 2008/09/18 | 80 | 86 | 78 | 83 | 138,000 |
| 2008/09/17 | 84 | 84 | 80 | 80 | 28,000 |
| 2008/09/16 | 84 | 84 | 79 | 80 | 120,000 |
| 2008/09/12 | 87 | 87 | 85 | 86 | 48,000 |
| 2008/09/11 | 86 | 87 | 84 | 84 | 36,000 |
| 2008/09/10 | 83 | 86 | 82 | 84 | 46,000 |
| 2008/09/09 | 88 | 88 | 83 | 83 | 37,000 |
| 2008/09/08 | 83 | 87 | 83 | 86 | 40,000 |
| 2008/09/05 | 82 | 83 | 81 | 82 | 88,000 |
| 2008/09/04 | 89 | 89 | 85 | 85 | 41,000 |
| 2008/09/03 | 89 | 91 | 88 | 89 | 42,000 |
| 2008/09/02 | 92 | 92 | 88 | 91 | 38,000 |
| 2008/09/01 | 90 | 92 | 90 | 91 | 29,000 |
| 2008/08/29 | 89 | 92 | 89 | 89 | 66,000 |
| 2008/08/28 | 93 | 93 | 87 | 89 | 181,000 |
| 2008/08/27 | 96 | 96 | 92 | 92 | 134,000 |
| 2008/08/26 | 98 | 98 | 96 | 97 | 30,000 |
| 2008/08/25 | 100 | 100 | 98 | 98 | 53,000 |
| 2008/08/22 | 100 | 100 | 99 | 100 | 13,000 |
| 2008/08/21 | 100 | 100 | 100 | 100 | 30,000 |
| 2008/08/20 | 101 | 101 | 99 | 101 | 15,000 |
| 2008/08/19 | 101 | 102 | 99 | 101 | 144,000 |
| 2008/08/18 | 99 | 101 | 99 | 101 | 44,000 |
| 2008/08/15 | 98 | 100 | 98 | 99 | 34,000 |
| 2008/08/14 | 101 | 101 | 99 | 99 | 66,000 |
| 2008/08/13 | 105 | 105 | 101 | 101 | 87,000 |
| 2008/08/12 | 105 | 105 | 104 | 104 | 18,000 |
| 2008/08/11 | 108 | 108 | 104 | 105 | 78,000 |
| 2008/08/08 | 105 | 106 | 103 | 106 | 26,000 |
| 2008/08/07 | 108 | 108 | 105 | 105 | 12,000 |
| 2008/08/06 | 106 | 108 | 105 | 106 | 33,000 |
| 2008/08/05 | 107 | 108 | 105 | 105 | 46,000 |
| 2008/08/04 | 112 | 113 | 107 | 107 | 45,000 |
| 2008/08/01 | 114 | 115 | 110 | 111 | 36,000 |
| 2008/07/31 | 115 | 116 | 111 | 113 | 96,000 |
| 2008/07/30 | 109 | 113 | 109 | 112 | 82,000 |
| 2008/07/29 | 108 | 109 | 108 | 109 | 28,000 |
| 2008/07/28 | 111 | 111 | 108 | 108 | 37,000 |
| 2008/07/25 | 108 | 109 | 108 | 108 | 47,000 |
| 2008/07/24 | 108 | 110 | 107 | 107 | 44,000 |
| 2008/07/23 | 107 | 108 | 106 | 106 | 47,000 |
| 2008/07/22 | 105 | 107 | 105 | 107 | 28,000 |
| 2008/07/18 | 109 | 109 | 105 | 105 | 78,000 |
| 2008/07/17 | 107 | 108 | 107 | 108 | 43,000 |
| 2008/07/16 | 104 | 106 | 104 | 105 | 47,000 |
| 2008/07/15 | 106 | 106 | 105 | 106 | 37,000 |
| 2008/07/14 | 106 | 107 | 105 | 105 | 50,000 |
| 2008/07/11 | 107 | 108 | 105 | 105 | 140,000 |
| 2008/07/10 | 108 | 108 | 107 | 108 | 41,000 |
| 2008/07/09 | 109 | 110 | 107 | 108 | 55,000 |
| 2008/07/08 | 112 | 112 | 106 | 107 | 73,000 |
| 2008/07/07 | 112 | 112 | 110 | 112 | 21,000 |
| 2008/07/04 | 111 | 113 | 111 | 112 | 40,000 |
| 2008/07/03 | 113 | 113 | 107 | 111 | 269,000 |
| 2008/07/02 | 116 | 116 | 113 | 115 | 52,000 |
| 2008/07/01 | 118 | 119 | 115 | 117 | 84,000 |
| 2008/06/30 | 115 | 119 | 115 | 117 | 61,000 |
| 2008/06/27 | 119 | 119 | 115 | 115 | 129,000 |
| 2008/06/26 | 123 | 124 | 122 | 122 | 71,000 |
| 2008/06/25 | 125 | 126 | 122 | 122 | 83,000 |
| 2008/06/24 | 124 | 126 | 123 | 126 | 49,000 |
| 2008/06/23 | 122 | 125 | 120 | 125 | 150,000 |
| 2008/06/20 | 128 | 128 | 125 | 126 | 99,000 |
| 2008/06/19 | 132 | 132 | 126 | 126 | 195,000 |
| 2008/06/18 | 131 | 135 | 129 | 131 | 232,000 |
| 2008/06/17 | 133 | 133 | 130 | 131 | 73,000 |
| 2008/06/16 | 131 | 133 | 130 | 131 | 102,000 |
| 2008/06/13 | 136 | 136 | 128 | 131 | 396,000 |
| 2008/06/12 | 135 | 135 | 131 | 134 | 417,000 |
| 2008/06/11 | 129 | 142 | 127 | 137 | 1,973,000 |
| 2008/06/10 | 131 | 132 | 128 | 128 | 173,000 |
| 2008/06/09 | 124 | 130 | 124 | 129 | 166,000 |
| 2008/06/06 | 132 | 132 | 129 | 129 | 269,000 |
| 2008/06/05 | 130 | 130 | 126 | 129 | 262,000 |
| 2008/06/04 | 125 | 133 | 125 | 131 | 743,000 |
| 2008/06/03 | 122 | 126 | 122 | 125 | 142,000 |
| 2008/06/02 | 123 | 125 | 121 | 124 | 95,000 |
| 2008/05/30 | 123 | 126 | 122 | 122 | 120,000 |
| 2008/05/29 | 121 | 125 | 121 | 125 | 87,000 |
| 2008/05/28 | 126 | 126 | 119 | 120 | 170,000 |
| 2008/05/27 | 129 | 129 | 123 | 125 | 383,000 |
| 2008/05/26 | 127 | 130 | 125 | 128 | 419,000 |
| 2008/05/23 | 124 | 128 | 124 | 125 | 176,000 |
| 2008/05/22 | 124 | 125 | 120 | 123 | 275,000 |
| 2008/05/21 | 125 | 130 | 122 | 126 | 695,000 |
| 2008/05/20 | 119 | 125 | 119 | 125 | 548,000 |
| 2008/05/19 | 118 | 118 | 117 | 117 | 76,000 |
| 2008/05/16 | 119 | 119 | 115 | 116 | 202,000 |
| 2008/05/15 | 119 | 120 | 116 | 119 | 371,000 |
| 2008/05/14 | 116 | 118 | 116 | 117 | 89,000 |
| 2008/05/13 | 115 | 116 | 114 | 115 | 179,000 |
| 2008/05/12 | 114 | 117 | 114 | 116 | 50,000 |
| 2008/05/09 | 118 | 118 | 115 | 115 | 78,000 |
| 2008/05/08 | 119 | 119 | 115 | 118 | 134,000 |
| 2008/05/07 | 118 | 120 | 117 | 120 | 98,000 |
| 2008/05/02 | 117 | 119 | 117 | 118 | 102,000 |
| 2008/05/01 | 117 | 117 | 116 | 117 | 151,000 |
| 2008/04/30 | 117 | 118 | 116 | 117 | 131,000 |
| 2008/04/28 | 119 | 120 | 115 | 117 | 177,000 |
| 2008/04/25 | 116 | 118 | 115 | 118 | 127,000 |
| 2008/04/24 | 118 | 118 | 113 | 116 | 156,000 |
| 2008/04/23 | 117 | 119 | 116 | 117 | 263,000 |
| 2008/04/22 | 110 | 126 | 110 | 117 | 1,305,000 |
| 2008/04/21 | 109 | 111 | 109 | 110 | 63,000 |
| 2008/04/18 | 110 | 110 | 106 | 109 | 122,000 |
| 2008/04/17 | 110 | 110 | 107 | 109 | 91,000 |
| 2008/04/16 | 107 | 110 | 107 | 110 | 70,000 |
| 2008/04/15 | 105 | 107 | 105 | 106 | 53,000 |
| 2008/04/14 | 106 | 107 | 105 | 106 | 73,000 |
| 2008/04/11 | 108 | 110 | 107 | 110 | 70,000 |
| 2008/04/10 | 111 | 111 | 105 | 108 | 237,000 |
| 2008/04/09 | 114 | 114 | 111 | 112 | 201,000 |
| 2008/04/08 | 114 | 116 | 113 | 115 | 85,000 |
| 2008/04/07 | 114 | 116 | 112 | 116 | 82,000 |
| 2008/04/04 | 113 | 114 | 111 | 113 | 171,000 |
| 2008/04/03 | 116 | 118 | 114 | 114 | 182,000 |
| 2008/04/02 | 119 | 124 | 117 | 117 | 691,000 |
| 2008/04/01 | 112 | 121 | 108 | 118 | 426,000 |
| 2008/03/31 | 118 | 118 | 109 | 113 | 66,000 |
| 2008/03/28 | 115 | 118 | 114 | 116 | 38,000 |
| 2008/03/27 | 113 | 120 | 113 | 118 | 102,000 |
| 2008/03/26 | 107 | 117 | 107 | 117 | 123,000 |
| 2008/03/25 | 111 | 111 | 108 | 111 | 104,000 |
| 2008/03/24 | 108 | 111 | 107 | 111 | 67,000 |
| 2008/03/21 | 106 | 106 | 105 | 105 | 60,000 |
| 2008/03/19 | 106 | 107 | 103 | 105 | 41,000 |
| 2008/03/18 | 104 | 105 | 100 | 102 | 62,000 |
| 2008/03/17 | 100 | 104 | 100 | 103 | 67,000 |
| 2008/03/14 | 108 | 109 | 100 | 102 | 192,000 |
| 2008/03/13 | 113 | 113 | 109 | 110 | 55,000 |
| 2008/03/12 | 114 | 115 | 113 | 113 | 62,000 |
| 2008/03/11 | 109 | 111 | 109 | 111 | 118,000 |
| 2008/03/10 | 115 | 116 | 113 | 113 | 60,000 |
| 2008/03/07 | 116 | 117 | 115 | 115 | 34,000 |
| 2008/03/06 | 121 | 121 | 118 | 119 | 81,000 |
| 2008/03/05 | 113 | 119 | 113 | 118 | 114,000 |
| 2008/03/04 | 115 | 115 | 114 | 114 | 64,000 |
| 2008/03/03 | 115 | 115 | 113 | 113 | 79,000 |
| 2008/02/29 | 121 | 121 | 119 | 119 | 94,000 |
| 2008/02/28 | 120 | 124 | 120 | 123 | 156,000 |
| 2008/02/27 | 125 | 125 | 118 | 120 | 310,000 |
| 2008/02/26 | 129 | 129 | 121 | 122 | 409,000 |
| 2008/02/25 | 125 | 129 | 124 | 129 | 192,000 |
| 2008/02/22 | 125 | 126 | 122 | 123 | 161,000 |
| 2008/02/21 | 121 | 126 | 119 | 126 | 321,000 |
| 2008/02/20 | 117 | 120 | 116 | 117 | 129,000 |
| 2008/02/19 | 119 | 119 | 116 | 116 | 52,000 |
| 2008/02/18 | 113 | 117 | 113 | 115 | 72,000 |
| 2008/02/15 | 113 | 116 | 109 | 113 | 172,000 |
| 2008/02/14 | 117 | 119 | 113 | 114 | 139,000 |
| 2008/02/13 | 113 | 117 | 113 | 116 | 52,000 |
| 2008/02/12 | 115 | 115 | 111 | 115 | 59,000 |
| 2008/02/08 | 113 | 115 | 113 | 114 | 72,000 |
| 2008/02/07 | 114 | 116 | 113 | 114 | 83,000 |
| 2008/02/06 | 117 | 118 | 113 | 116 | 105,000 |
| 2008/02/05 | 122 | 123 | 121 | 123 | 49,000 |
| 2008/02/04 | 121 | 124 | 120 | 123 | 99,000 |
| 2008/02/01 | 122 | 124 | 118 | 118 | 168,000 |
| 2008/01/31 | 117 | 125 | 116 | 125 | 205,000 |
| 2008/01/30 | 118 | 120 | 117 | 120 | 82,000 |
| 2008/01/29 | 118 | 121 | 117 | 118 | 84,000 |
| 2008/01/28 | 113 | 115 | 113 | 115 | 65,000 |
| 2008/01/25 | 115 | 120 | 114 | 118 | 112,000 |
| 2008/01/24 | 106 | 110 | 106 | 110 | 146,000 |
| 2008/01/23 | 103 | 107 | 102 | 103 | 129,000 |
| 2008/01/22 | 107 | 108 | 100 | 100 | 157,000 |
| 2008/01/21 | 111 | 113 | 111 | 111 | 62,000 |
| 2008/01/18 | 107 | 113 | 105 | 113 | 139,000 |
| 2008/01/17 | 104 | 109 | 104 | 107 | 118,000 |
| 2008/01/16 | 113 | 113 | 102 | 103 | 365,000 |
| 2008/01/15 | 118 | 118 | 106 | 108 | 214,000 |
| 2008/01/11 | 130 | 130 | 120 | 123 | 165,000 |
| 2008/01/10 | 132 | 132 | 128 | 130 | 64,000 |
| 2008/01/09 | 125 | 130 | 125 | 130 | 109,000 |
| 2008/01/08 | 133 | 134 | 126 | 129 | 196,000 |
| 2008/01/07 | 135 | 137 | 131 | 133 | 241,000 |
| 2008/01/04 | 147 | 147 | 135 | 135 | 105,000 |