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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72 | 72 | 69 | 70 | 133,000 |
| 2009/12/29 | 71 | 72 | 70 | 72 | 31,000 |
| 2009/12/28 | 70 | 71 | 69 | 70 | 95,000 |
| 2009/12/25 | 72 | 72 | 69 | 71 | 143,000 |
| 2009/12/24 | 72 | 72 | 71 | 71 | 51,000 |
| 2009/12/22 | 74 | 74 | 71 | 71 | 49,000 |
| 2009/12/21 | 75 | 75 | 72 | 72 | 50,000 |
| 2009/12/18 | 71 | 73 | 71 | 73 | 56,000 |
| 2009/12/17 | 70 | 73 | 69 | 71 | 93,000 |
| 2009/12/16 | 71 | 72 | 69 | 69 | 40,000 |
| 2009/12/15 | 71 | 71 | 69 | 71 | 133,000 |
| 2009/12/14 | 74 | 75 | 70 | 70 | 110,000 |
| 2009/12/11 | 69 | 80 | 69 | 73 | 724,000 |
| 2009/12/10 | 68 | 69 | 67 | 68 | 103,000 |
| 2009/12/09 | 74 | 74 | 70 | 70 | 70,000 |
| 2009/12/08 | 76 | 76 | 73 | 73 | 26,000 |
| 2009/12/07 | 75 | 76 | 75 | 75 | 35,000 |
| 2009/12/04 | 75 | 76 | 74 | 75 | 36,000 |
| 2009/12/03 | 72 | 76 | 72 | 75 | 54,000 |
| 2009/12/02 | 72 | 73 | 71 | 73 | 63,000 |
| 2009/12/01 | 66 | 71 | 66 | 70 | 48,000 |
| 2009/11/30 | 67 | 68 | 67 | 68 | 20,000 |
| 2009/11/27 | 68 | 69 | 65 | 67 | 83,000 |
| 2009/11/26 | 71 | 71 | 68 | 69 | 22,000 |
| 2009/11/25 | 65 | 71 | 65 | 69 | 72,000 |
| 2009/11/24 | 66 | 66 | 65 | 65 | 34,000 |
| 2009/11/20 | 64 | 67 | 64 | 67 | 34,000 |
| 2009/11/19 | 71 | 71 | 64 | 67 | 62,000 |
| 2009/11/18 | 73 | 73 | 68 | 69 | 81,000 |
| 2009/11/17 | 73 | 73 | 67 | 71 | 78,000 |
| 2009/11/16 | 76 | 79 | 74 | 74 | 37,000 |
| 2009/11/13 | 79 | 79 | 75 | 75 | 69,000 |
| 2009/11/12 | 79 | 80 | 79 | 79 | 35,000 |
| 2009/11/11 | 79 | 80 | 79 | 79 | 11,000 |
| 2009/11/10 | 82 | 82 | 79 | 80 | 26,000 |
| 2009/11/09 | 80 | 81 | 77 | 81 | 58,000 |
| 2009/11/06 | 80 | 80 | 79 | 79 | 20,000 |
| 2009/11/05 | 80 | 80 | 79 | 80 | 31,000 |
| 2009/11/04 | 80 | 80 | 79 | 80 | 32,000 |
| 2009/11/02 | 78 | 80 | 78 | 79 | 51,000 |
| 2009/10/30 | 83 | 84 | 80 | 80 | 189,000 |
| 2009/10/29 | 82 | 82 | 80 | 82 | 78,000 |
| 2009/10/28 | 84 | 84 | 82 | 83 | 35,000 |
| 2009/10/27 | 85 | 85 | 83 | 84 | 37,000 |
| 2009/10/26 | 84 | 85 | 84 | 85 | 34,000 |
| 2009/10/23 | 84 | 84 | 83 | 84 | 52,000 |
| 2009/10/22 | 83 | 84 | 82 | 84 | 34,000 |
| 2009/10/21 | 82 | 83 | 82 | 83 | 24,000 |
| 2009/10/20 | 84 | 84 | 82 | 82 | 23,000 |
| 2009/10/19 | 81 | 82 | 81 | 82 | 43,000 |
| 2009/10/16 | 83 | 83 | 80 | 81 | 43,000 |
| 2009/10/15 | 82 | 87 | 80 | 82 | 286,000 |
| 2009/10/14 | 83 | 84 | 79 | 81 | 161,000 |
| 2009/10/13 | 82 | 84 | 81 | 83 | 36,000 |
| 2009/10/09 | 82 | 82 | 80 | 81 | 69,000 |
| 2009/10/08 | 81 | 82 | 80 | 81 | 32,000 |
| 2009/10/07 | 78 | 80 | 78 | 80 | 40,000 |
| 2009/10/06 | 77 | 78 | 76 | 78 | 86,000 |
| 2009/10/05 | 79 | 80 | 77 | 78 | 98,000 |
| 2009/10/02 | 83 | 84 | 81 | 81 | 82,000 |
| 2009/10/01 | 89 | 89 | 85 | 86 | 44,000 |
| 2009/09/30 | 86 | 87 | 84 | 87 | 57,000 |
| 2009/09/29 | 84 | 86 | 83 | 85 | 57,000 |
| 2009/09/28 | 88 | 89 | 81 | 83 | 179,000 |
| 2009/09/25 | 93 | 93 | 88 | 89 | 153,000 |
| 2009/09/24 | 90 | 93 | 90 | 93 | 54,000 |
| 2009/09/18 | 90 | 90 | 88 | 90 | 99,000 |
| 2009/09/17 | 91 | 91 | 89 | 90 | 54,000 |
| 2009/09/16 | 89 | 91 | 88 | 90 | 131,000 |
| 2009/09/15 | 93 | 93 | 89 | 89 | 183,000 |
| 2009/09/14 | 94 | 100 | 92 | 93 | 587,000 |
| 2009/09/11 | 94 | 94 | 92 | 92 | 60,000 |
| 2009/09/10 | 94 | 94 | 92 | 93 | 84,000 |
| 2009/09/09 | 95 | 100 | 92 | 93 | 486,000 |
| 2009/09/08 | 91 | 91 | 89 | 91 | 63,000 |
| 2009/09/07 | 91 | 91 | 89 | 90 | 93,000 |
| 2009/09/04 | 95 | 96 | 91 | 91 | 169,000 |
| 2009/09/03 | 97 | 97 | 95 | 95 | 126,000 |
| 2009/09/02 | 98 | 98 | 96 | 98 | 100,000 |
| 2009/09/01 | 100 | 100 | 98 | 99 | 67,000 |
| 2009/08/31 | 101 | 102 | 99 | 100 | 117,000 |
| 2009/08/28 | 105 | 105 | 100 | 100 | 493,000 |
| 2009/08/27 | 98 | 106 | 98 | 105 | 1,206,000 |
| 2009/08/26 | 98 | 100 | 97 | 98 | 111,000 |
| 2009/08/25 | 99 | 99 | 98 | 98 | 50,000 |
| 2009/08/24 | 99 | 100 | 97 | 99 | 147,000 |
| 2009/08/21 | 97 | 98 | 96 | 98 | 69,000 |
| 2009/08/20 | 95 | 99 | 95 | 97 | 160,000 |
| 2009/08/19 | 97 | 97 | 95 | 95 | 107,000 |
| 2009/08/18 | 95 | 98 | 93 | 97 | 192,000 |
| 2009/08/17 | 99 | 99 | 94 | 95 | 273,000 |
| 2009/08/14 | 101 | 105 | 99 | 99 | 746,000 |
| 2009/08/13 | 95 | 95 | 94 | 94 | 91,000 |
| 2009/08/12 | 95 | 95 | 93 | 95 | 71,000 |
| 2009/08/11 | 97 | 97 | 94 | 95 | 70,000 |
| 2009/08/10 | 95 | 97 | 94 | 96 | 76,000 |
| 2009/08/07 | 94 | 95 | 94 | 95 | 38,000 |
| 2009/08/06 | 96 | 96 | 93 | 95 | 123,000 |
| 2009/08/05 | 96 | 102 | 94 | 97 | 427,000 |
| 2009/08/04 | 98 | 99 | 94 | 95 | 309,000 |
| 2009/08/03 | 99 | 108 | 97 | 99 | 1,951,000 |
| 2009/07/31 | 86 | 112 | 86 | 99 | 5,060,000 |
| 2009/07/30 | 86 | 86 | 85 | 86 | 93,000 |
| 2009/07/29 | 86 | 86 | 84 | 86 | 51,000 |
| 2009/07/28 | 88 | 88 | 86 | 87 | 45,000 |
| 2009/07/27 | 88 | 88 | 85 | 86 | 135,000 |
| 2009/07/24 | 88 | 88 | 86 | 87 | 147,000 |
| 2009/07/23 | 88 | 90 | 85 | 86 | 308,000 |
| 2009/07/22 | 87 | 88 | 85 | 87 | 139,000 |
| 2009/07/21 | 85 | 93 | 83 | 87 | 1,117,000 |
| 2009/07/17 | 84 | 84 | 81 | 81 | 92,000 |
| 2009/07/16 | 84 | 85 | 82 | 84 | 169,000 |
| 2009/07/15 | 83 | 85 | 82 | 83 | 167,000 |
| 2009/07/14 | 82 | 95 | 81 | 85 | 1,867,000 |
| 2009/07/13 | 84 | 86 | 76 | 78 | 792,000 |
| 2009/07/10 | 97 | 97 | 90 | 90 | 181,000 |
| 2009/07/09 | 99 | 99 | 95 | 95 | 112,000 |
| 2009/07/08 | 100 | 101 | 97 | 98 | 169,000 |
| 2009/07/07 | 105 | 108 | 100 | 102 | 415,000 |
| 2009/07/06 | 103 | 104 | 100 | 100 | 517,000 |
| 2009/07/03 | 100 | 120 | 100 | 108 | 3,022,000 |
| 2009/07/02 | 103 | 105 | 100 | 102 | 291,000 |
| 2009/07/01 | 99 | 106 | 99 | 103 | 723,000 |
| 2009/06/30 | 99 | 99 | 98 | 98 | 71,000 |
| 2009/06/29 | 101 | 101 | 99 | 99 | 52,000 |
| 2009/06/26 | 100 | 100 | 98 | 99 | 73,000 |
| 2009/06/25 | 98 | 100 | 98 | 99 | 85,000 |
| 2009/06/24 | 105 | 109 | 98 | 98 | 699,000 |
| 2009/06/23 | 97 | 99 | 97 | 98 | 110,000 |
| 2009/06/22 | 99 | 101 | 97 | 100 | 135,000 |
| 2009/06/19 | 104 | 104 | 100 | 101 | 210,000 |
| 2009/06/18 | 108 | 110 | 103 | 105 | 421,000 |
| 2009/06/17 | 101 | 104 | 99 | 103 | 335,000 |
| 2009/06/16 | 100 | 106 | 99 | 101 | 947,000 |
| 2009/06/15 | 102 | 113 | 101 | 103 | 2,678,000 |
| 2009/06/12 | 101 | 101 | 95 | 97 | 380,000 |
| 2009/06/11 | 102 | 108 | 96 | 101 | 1,059,000 |
| 2009/06/10 | 119 | 135 | 98 | 101 | 6,237,000 |
| 2009/06/09 | 84 | 109 | 84 | 109 | 6,345,000 |
| 2009/06/08 | 78 | 81 | 77 | 79 | 538,000 |
| 2009/06/05 | 73 | 76 | 73 | 76 | 159,000 |
| 2009/06/04 | 73 | 74 | 71 | 73 | 140,000 |
| 2009/06/03 | 73 | 74 | 72 | 73 | 65,000 |
| 2009/06/02 | 74 | 75 | 73 | 73 | 59,000 |
| 2009/06/01 | 72 | 73 | 72 | 73 | 76,000 |
| 2009/05/29 | 73 | 73 | 71 | 72 | 28,000 |
| 2009/05/28 | 73 | 73 | 71 | 72 | 22,000 |
| 2009/05/27 | 73 | 73 | 71 | 71 | 48,000 |
| 2009/05/26 | 72 | 72 | 71 | 72 | 24,000 |
| 2009/05/25 | 70 | 74 | 70 | 71 | 104,000 |
| 2009/05/22 | 70 | 72 | 70 | 70 | 50,000 |
| 2009/05/21 | 70 | 71 | 70 | 70 | 13,000 |
| 2009/05/20 | 71 | 72 | 70 | 71 | 86,000 |
| 2009/05/19 | 70 | 71 | 70 | 71 | 48,000 |
| 2009/05/18 | 68 | 70 | 68 | 69 | 81,000 |
| 2009/05/15 | 72 | 75 | 68 | 68 | 219,000 |
| 2009/05/14 | 73 | 73 | 71 | 71 | 28,000 |
| 2009/05/13 | 73 | 74 | 72 | 74 | 47,000 |
| 2009/05/12 | 74 | 74 | 72 | 72 | 70,000 |
| 2009/05/11 | 75 | 76 | 74 | 75 | 31,000 |
| 2009/05/08 | 75 | 75 | 74 | 75 | 39,000 |
| 2009/05/07 | 76 | 76 | 75 | 75 | 31,000 |
| 2009/05/01 | 75 | 77 | 73 | 74 | 91,000 |
| 2009/04/30 | 72 | 80 | 72 | 74 | 312,000 |
| 2009/04/28 | 72 | 73 | 71 | 71 | 76,000 |
| 2009/04/27 | 70 | 71 | 70 | 71 | 43,000 |
| 2009/04/24 | 70 | 70 | 69 | 69 | 31,000 |
| 2009/04/23 | 69 | 71 | 68 | 71 | 87,000 |
| 2009/04/22 | 71 | 72 | 69 | 69 | 80,000 |
| 2009/04/21 | 73 | 73 | 71 | 73 | 76,000 |
| 2009/04/20 | 73 | 74 | 72 | 73 | 30,000 |
| 2009/04/17 | 74 | 75 | 71 | 71 | 62,000 |
| 2009/04/16 | 76 | 79 | 72 | 73 | 243,000 |
| 2009/04/15 | 73 | 80 | 72 | 75 | 518,000 |
| 2009/04/14 | 75 | 75 | 72 | 72 | 117,000 |
| 2009/04/13 | 70 | 73 | 69 | 73 | 159,000 |
| 2009/04/10 | 71 | 71 | 69 | 70 | 40,000 |
| 2009/04/09 | 66 | 71 | 66 | 71 | 99,000 |
| 2009/04/08 | 70 | 70 | 65 | 65 | 122,000 |
| 2009/04/07 | 70 | 72 | 68 | 68 | 283,000 |
| 2009/04/06 | 66 | 69 | 65 | 67 | 122,000 |
| 2009/04/03 | 65 | 67 | 65 | 66 | 84,000 |
| 2009/04/02 | 64 | 65 | 63 | 65 | 23,000 |
| 2009/04/01 | 62 | 63 | 62 | 62 | 40,000 |
| 2009/03/31 | 62 | 63 | 61 | 63 | 27,000 |
| 2009/03/30 | 66 | 66 | 61 | 61 | 83,000 |
| 2009/03/27 | 66 | 66 | 64 | 64 | 60,000 |
| 2009/03/26 | 66 | 67 | 64 | 67 | 58,000 |
| 2009/03/25 | 67 | 68 | 65 | 68 | 84,000 |
| 2009/03/24 | 65 | 66 | 63 | 66 | 78,000 |
| 2009/03/23 | 63 | 64 | 62 | 64 | 50,000 |
| 2009/03/19 | 63 | 63 | 61 | 61 | 93,000 |
| 2009/03/18 | 62 | 68 | 60 | 62 | 195,000 |
| 2009/03/17 | 61 | 62 | 60 | 60 | 57,000 |
| 2009/03/16 | 63 | 63 | 60 | 61 | 38,000 |
| 2009/03/13 | 60 | 61 | 59 | 59 | 60,000 |
| 2009/03/12 | 61 | 62 | 59 | 60 | 47,000 |
| 2009/03/11 | 60 | 61 | 60 | 60 | 26,000 |
| 2009/03/10 | 61 | 61 | 59 | 60 | 46,000 |
| 2009/03/09 | 59 | 70 | 59 | 61 | 359,000 |
| 2009/03/06 | 60 | 60 | 58 | 58 | 57,000 |
| 2009/03/05 | 59 | 61 | 59 | 60 | 120,000 |
| 2009/03/04 | 59 | 61 | 59 | 61 | 65,000 |
| 2009/03/03 | 60 | 60 | 58 | 60 | 43,000 |
| 2009/03/02 | 63 | 64 | 59 | 61 | 129,000 |
| 2009/02/27 | 62 | 62 | 58 | 60 | 258,000 |
| 2009/02/26 | 60 | 81 | 60 | 64 | 2,761,000 |
| 2009/02/25 | 54 | 55 | 53 | 55 | 53,000 |
| 2009/02/24 | 53 | 54 | 52 | 52 | 71,000 |
| 2009/02/23 | 56 | 57 | 51 | 57 | 97,000 |
| 2009/02/20 | 61 | 61 | 57 | 58 | 28,000 |
| 2009/02/19 | 60 | 60 | 58 | 60 | 22,000 |
| 2009/02/18 | 59 | 59 | 58 | 58 | 40,000 |
| 2009/02/17 | 60 | 61 | 58 | 59 | 49,000 |
| 2009/02/16 | 63 | 63 | 60 | 61 | 37,000 |
| 2009/02/13 | 60 | 62 | 60 | 61 | 32,000 |
| 2009/02/12 | 61 | 61 | 59 | 60 | 24,000 |
| 2009/02/10 | 60 | 61 | 60 | 61 | 18,000 |
| 2009/02/09 | 62 | 63 | 60 | 60 | 58,000 |
| 2009/02/06 | 63 | 63 | 62 | 62 | 38,000 |
| 2009/02/05 | 65 | 65 | 63 | 63 | 15,000 |
| 2009/02/04 | 63 | 64 | 63 | 64 | 6,000 |
| 2009/02/03 | 65 | 65 | 63 | 64 | 18,000 |
| 2009/02/02 | 63 | 65 | 63 | 64 | 19,000 |
| 2009/01/30 | 64 | 64 | 62 | 63 | 34,000 |
| 2009/01/29 | 65 | 65 | 64 | 64 | 29,000 |
| 2009/01/28 | 66 | 66 | 64 | 64 | 21,000 |
| 2009/01/27 | 65 | 65 | 63 | 64 | 36,000 |
| 2009/01/26 | 62 | 65 | 62 | 65 | 32,000 |
| 2009/01/23 | 63 | 63 | 62 | 62 | 21,000 |
| 2009/01/22 | 66 | 66 | 63 | 63 | 42,000 |
| 2009/01/21 | 64 | 66 | 63 | 64 | 40,000 |
| 2009/01/20 | 66 | 66 | 64 | 66 | 24,000 |
| 2009/01/19 | 66 | 66 | 65 | 65 | 56,000 |
| 2009/01/16 | 65 | 65 | 64 | 65 | 51,000 |
| 2009/01/15 | 65 | 65 | 64 | 65 | 26,000 |
| 2009/01/14 | 64 | 65 | 62 | 65 | 67,000 |
| 2009/01/13 | 67 | 67 | 64 | 64 | 83,000 |
| 2009/01/09 | 65 | 75 | 65 | 67 | 408,000 |
| 2009/01/08 | 64 | 66 | 64 | 64 | 34,000 |
| 2009/01/07 | 67 | 67 | 66 | 66 | 65,000 |
| 2009/01/06 | 64 | 66 | 64 | 66 | 62,000 |
| 2009/01/05 | 65 | 65 | 63 | 64 | 27,000 |