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 |
|---|---|---|---|---|---|
| 2010/12/30 | 87 | 87 | 86 | 87 | 72,000 |
| 2010/12/29 | 87 | 87 | 86 | 87 | 27,000 |
| 2010/12/28 | 86 | 87 | 86 | 87 | 16,000 |
| 2010/12/27 | 86 | 87 | 85 | 86 | 82,000 |
| 2010/12/24 | 84 | 86 | 84 | 85 | 87,000 |
| 2010/12/22 | 84 | 86 | 84 | 86 | 75,000 |
| 2010/12/21 | 85 | 86 | 84 | 84 | 149,000 |
| 2010/12/20 | 89 | 89 | 85 | 85 | 222,000 |
| 2010/12/17 | 88 | 90 | 87 | 89 | 195,000 |
| 2010/12/16 | 86 | 87 | 85 | 85 | 245,000 |
| 2010/12/15 | 85 | 85 | 84 | 85 | 80,000 |
| 2010/12/14 | 84 | 84 | 82 | 84 | 93,000 |
| 2010/12/13 | 84 | 84 | 82 | 84 | 140,000 |
| 2010/12/10 | 87 | 87 | 81 | 84 | 375,000 |
| 2010/12/09 | 82 | 87 | 80 | 86 | 300,000 |
| 2010/12/08 | 82 | 82 | 80 | 82 | 176,000 |
| 2010/12/07 | 78 | 83 | 77 | 83 | 430,000 |
| 2010/12/06 | 77 | 78 | 77 | 77 | 57,000 |
| 2010/12/03 | 76 | 77 | 76 | 77 | 12,000 |
| 2010/12/02 | 77 | 77 | 76 | 76 | 24,000 |
| 2010/12/01 | 75 | 76 | 74 | 75 | 117,000 |
| 2010/11/30 | 78 | 78 | 76 | 76 | 170,000 |
| 2010/11/29 | 78 | 79 | 77 | 78 | 80,000 |
| 2010/11/26 | 80 | 80 | 77 | 77 | 64,000 |
| 2010/11/25 | 78 | 79 | 77 | 79 | 167,000 |
| 2010/11/24 | 75 | 78 | 75 | 76 | 128,000 |
| 2010/11/22 | 77 | 78 | 77 | 78 | 85,000 |
| 2010/11/19 | 77 | 79 | 76 | 76 | 71,000 |
| 2010/11/18 | 76 | 77 | 76 | 77 | 77,000 |
| 2010/11/17 | 75 | 76 | 75 | 76 | 40,000 |
| 2010/11/16 | 78 | 78 | 76 | 76 | 38,000 |
| 2010/11/15 | 75 | 77 | 75 | 77 | 38,000 |
| 2010/11/12 | 73 | 76 | 73 | 76 | 46,000 |
| 2010/11/11 | 75 | 75 | 73 | 75 | 90,000 |
| 2010/11/10 | 73 | 75 | 73 | 75 | 79,000 |
| 2010/11/09 | 73 | 73 | 72 | 73 | 36,000 |
| 2010/11/08 | 72 | 73 | 72 | 72 | 76,000 |
| 2010/11/05 | 73 | 73 | 71 | 71 | 97,000 |
| 2010/11/04 | 71 | 73 | 70 | 73 | 99,000 |
| 2010/11/02 | 71 | 72 | 71 | 72 | 51,000 |
| 2010/11/01 | 74 | 76 | 71 | 71 | 171,000 |
| 2010/10/29 | 73 | 83 | 73 | 74 | 886,000 |
| 2010/10/28 | 73 | 74 | 72 | 74 | 43,000 |
| 2010/10/27 | 73 | 74 | 73 | 74 | 17,000 |
| 2010/10/26 | 74 | 74 | 72 | 73 | 69,000 |
| 2010/10/25 | 75 | 75 | 73 | 74 | 27,000 |
| 2010/10/22 | 73 | 75 | 73 | 73 | 75,000 |
| 2010/10/21 | 72 | 73 | 72 | 73 | 28,000 |
| 2010/10/20 | 72 | 72 | 71 | 72 | 62,000 |
| 2010/10/19 | 71 | 72 | 71 | 72 | 30,000 |
| 2010/10/18 | 70 | 71 | 69 | 71 | 41,000 |
| 2010/10/15 | 69 | 70 | 68 | 69 | 58,000 |
| 2010/10/14 | 70 | 71 | 69 | 70 | 29,000 |
| 2010/10/13 | 70 | 70 | 69 | 70 | 15,000 |
| 2010/10/12 | 70 | 71 | 70 | 70 | 43,000 |
| 2010/10/08 | 69 | 70 | 68 | 70 | 44,000 |
| 2010/10/07 | 68 | 70 | 68 | 70 | 31,000 |
| 2010/10/06 | 69 | 70 | 69 | 70 | 16,000 |
| 2010/10/05 | 68 | 69 | 68 | 68 | 36,000 |
| 2010/10/04 | 70 | 70 | 68 | 69 | 57,000 |
| 2010/10/01 | 69 | 69 | 68 | 69 | 99,000 |
| 2010/09/30 | 72 | 72 | 70 | 70 | 11,000 |
| 2010/09/29 | 70 | 72 | 70 | 72 | 12,000 |
| 2010/09/28 | 71 | 71 | 70 | 70 | 16,000 |
| 2010/09/27 | 72 | 72 | 70 | 72 | 35,000 |
| 2010/09/24 | 72 | 72 | 71 | 71 | 13,000 |
| 2010/09/22 | 73 | 73 | 71 | 73 | 42,000 |
| 2010/09/21 | 73 | 74 | 72 | 73 | 14,000 |
| 2010/09/17 | 71 | 72 | 70 | 72 | 15,000 |
| 2010/09/16 | 72 | 72 | 70 | 71 | 20,000 |
| 2010/09/15 | 71 | 72 | 71 | 72 | 33,000 |
| 2010/09/14 | 72 | 73 | 70 | 70 | 75,000 |
| 2010/09/13 | 73 | 74 | 72 | 72 | 45,000 |
| 2010/09/10 | 75 | 75 | 72 | 72 | 75,000 |
| 2010/09/09 | 71 | 73 | 71 | 72 | 59,000 |
| 2010/09/08 | 71 | 71 | 70 | 70 | 12,000 |
| 2010/09/07 | 73 | 73 | 71 | 71 | 20,000 |
| 2010/09/06 | 70 | 72 | 70 | 72 | 44,000 |
| 2010/09/03 | 69 | 70 | 69 | 70 | 29,000 |
| 2010/09/02 | 70 | 70 | 68 | 70 | 49,000 |
| 2010/09/01 | 70 | 70 | 69 | 69 | 17,000 |
| 2010/08/31 | 71 | 71 | 69 | 69 | 16,000 |
| 2010/08/30 | 70 | 72 | 70 | 71 | 25,000 |
| 2010/08/27 | 68 | 70 | 68 | 70 | 9,000 |
| 2010/08/26 | 69 | 70 | 68 | 70 | 13,000 |
| 2010/08/25 | 68 | 70 | 68 | 69 | 47,000 |
| 2010/08/24 | 69 | 69 | 68 | 68 | 39,000 |
| 2010/08/23 | 71 | 71 | 69 | 70 | 52,000 |
| 2010/08/20 | 72 | 72 | 71 | 71 | 12,000 |
| 2010/08/19 | 71 | 72 | 71 | 71 | 8,000 |
| 2010/08/18 | 72 | 72 | 70 | 71 | 12,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | 11,000 |
| 2010/08/16 | 71 | 71 | 69 | 69 | 16,000 |
| 2010/08/13 | 70 | 70 | 69 | 69 | 27,000 |
| 2010/08/12 | 70 | 70 | 69 | 69 | 38,000 |
| 2010/08/11 | 72 | 72 | 71 | 71 | 25,000 |
| 2010/08/10 | 73 | 73 | 72 | 72 | 15,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | 30,000 |
| 2010/08/06 | 73 | 73 | 72 | 72 | 19,000 |
| 2010/08/05 | 73 | 73 | 72 | 73 | 38,000 |
| 2010/08/04 | 73 | 73 | 71 | 71 | 50,000 |
| 2010/08/03 | 73 | 75 | 72 | 72 | 30,000 |
| 2010/08/02 | 74 | 75 | 73 | 73 | 22,000 |
| 2010/07/30 | 77 | 78 | 73 | 74 | 158,000 |
| 2010/07/29 | 78 | 78 | 76 | 77 | 30,000 |
| 2010/07/28 | 75 | 78 | 75 | 78 | 43,000 |
| 2010/07/27 | 75 | 76 | 75 | 76 | 27,000 |
| 2010/07/26 | 73 | 75 | 73 | 75 | 31,000 |
| 2010/07/23 | 75 | 75 | 73 | 73 | 20,000 |
| 2010/07/22 | 76 | 76 | 71 | 73 | 157,000 |
| 2010/07/21 | 77 | 77 | 74 | 75 | 91,000 |
| 2010/07/20 | 77 | 77 | 76 | 76 | 57,000 |
| 2010/07/16 | 79 | 79 | 77 | 77 | 51,000 |
| 2010/07/15 | 80 | 80 | 79 | 79 | 21,000 |
| 2010/07/14 | 79 | 81 | 79 | 80 | 24,000 |
| 2010/07/13 | 80 | 80 | 79 | 79 | 31,000 |
| 2010/07/12 | 79 | 80 | 79 | 79 | 16,000 |
| 2010/07/09 | 78 | 80 | 78 | 78 | 46,000 |
| 2010/07/08 | 79 | 79 | 77 | 78 | 81,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | 13,000 |
| 2010/07/06 | 80 | 80 | 78 | 79 | 50,000 |
| 2010/07/05 | 78 | 80 | 78 | 80 | 30,000 |
| 2010/07/02 | 81 | 81 | 77 | 78 | 55,000 |
| 2010/07/01 | 77 | 78 | 77 | 78 | 50,000 |
| 2010/06/30 | 75 | 78 | 75 | 77 | 78,000 |
| 2010/06/29 | 79 | 80 | 77 | 78 | 122,000 |
| 2010/06/28 | 81 | 81 | 79 | 80 | 61,000 |
| 2010/06/25 | 83 | 83 | 79 | 81 | 220,000 |
| 2010/06/24 | 85 | 90 | 82 | 83 | 1,143,000 |
| 2010/06/23 | 82 | 84 | 82 | 83 | 91,000 |
| 2010/06/22 | 82 | 83 | 82 | 83 | 47,000 |
| 2010/06/21 | 82 | 83 | 81 | 83 | 78,000 |
| 2010/06/18 | 82 | 84 | 81 | 83 | 108,000 |
| 2010/06/17 | 83 | 83 | 82 | 82 | 69,000 |
| 2010/06/16 | 83 | 84 | 82 | 82 | 102,000 |
| 2010/06/15 | 83 | 83 | 81 | 82 | 88,000 |
| 2010/06/14 | 80 | 89 | 80 | 82 | 759,000 |
| 2010/06/11 | 80 | 80 | 78 | 79 | 93,000 |
| 2010/06/10 | 79 | 79 | 77 | 78 | 73,000 |
| 2010/06/09 | 80 | 80 | 78 | 79 | 50,000 |
| 2010/06/08 | 79 | 80 | 79 | 80 | 54,000 |
| 2010/06/07 | 82 | 82 | 79 | 79 | 94,000 |
| 2010/06/04 | 83 | 84 | 81 | 83 | 75,000 |
| 2010/06/03 | 82 | 83 | 81 | 82 | 114,000 |
| 2010/06/02 | 83 | 84 | 80 | 82 | 467,000 |
| 2010/06/01 | 80 | 96 | 80 | 86 | 1,865,000 |
| 2010/05/31 | 78 | 79 | 76 | 78 | 88,000 |
| 2010/05/28 | 78 | 79 | 77 | 78 | 95,000 |
| 2010/05/27 | 76 | 76 | 75 | 75 | 70,000 |
| 2010/05/26 | 77 | 78 | 76 | 77 | 70,000 |
| 2010/05/25 | 79 | 80 | 76 | 78 | 54,000 |
| 2010/05/24 | 81 | 81 | 79 | 79 | 58,000 |
| 2010/05/21 | 78 | 79 | 76 | 78 | 139,000 |
| 2010/05/20 | 81 | 87 | 81 | 82 | 187,000 |
| 2010/05/19 | 81 | 82 | 79 | 81 | 177,000 |
| 2010/05/18 | 88 | 88 | 83 | 83 | 168,000 |
| 2010/05/17 | 91 | 91 | 85 | 86 | 323,000 |
| 2010/05/14 | 89 | 109 | 89 | 92 | 4,876,000 |
| 2010/05/13 | 87 | 89 | 87 | 89 | 40,000 |
| 2010/05/12 | 90 | 90 | 87 | 87 | 37,000 |
| 2010/05/11 | 89 | 90 | 87 | 87 | 98,000 |
| 2010/05/10 | 85 | 88 | 85 | 88 | 87,000 |
| 2010/05/07 | 84 | 88 | 83 | 85 | 151,000 |
| 2010/05/06 | 87 | 90 | 87 | 89 | 138,000 |
| 2010/04/30 | 92 | 93 | 89 | 89 | 109,000 |
| 2010/04/28 | 90 | 91 | 88 | 91 | 140,000 |
| 2010/04/27 | 94 | 94 | 92 | 92 | 77,000 |
| 2010/04/26 | 89 | 96 | 89 | 95 | 340,000 |
| 2010/04/23 | 89 | 89 | 88 | 88 | 50,000 |
| 2010/04/22 | 88 | 88 | 86 | 88 | 59,000 |
| 2010/04/21 | 87 | 88 | 87 | 88 | 52,000 |
| 2010/04/20 | 86 | 87 | 85 | 87 | 126,000 |
| 2010/04/19 | 86 | 87 | 85 | 86 | 180,000 |
| 2010/04/16 | 91 | 92 | 89 | 89 | 111,000 |
| 2010/04/15 | 93 | 94 | 92 | 92 | 106,000 |
| 2010/04/14 | 92 | 93 | 90 | 93 | 231,000 |
| 2010/04/13 | 96 | 96 | 89 | 91 | 351,000 |
| 2010/04/12 | 88 | 96 | 88 | 94 | 882,000 |
| 2010/04/09 | 85 | 86 | 85 | 86 | 75,000 |
| 2010/04/08 | 85 | 86 | 84 | 85 | 52,000 |
| 2010/04/07 | 86 | 86 | 84 | 85 | 79,000 |
| 2010/04/06 | 87 | 87 | 85 | 86 | 100,000 |
| 2010/04/05 | 84 | 88 | 84 | 87 | 275,000 |
| 2010/04/02 | 82 | 84 | 81 | 83 | 81,000 |
| 2010/04/01 | 82 | 82 | 80 | 82 | 77,000 |
| 2010/03/31 | 83 | 85 | 81 | 81 | 236,000 |
| 2010/03/30 | 77 | 82 | 77 | 81 | 320,000 |
| 2010/03/29 | 77 | 77 | 76 | 76 | 54,000 |
| 2010/03/26 | 77 | 77 | 76 | 77 | 57,000 |
| 2010/03/25 | 76 | 77 | 76 | 76 | 85,000 |
| 2010/03/24 | 77 | 78 | 76 | 76 | 60,000 |
| 2010/03/23 | 75 | 77 | 75 | 77 | 64,000 |
| 2010/03/19 | 76 | 76 | 75 | 75 | 59,000 |
| 2010/03/18 | 76 | 78 | 75 | 76 | 156,000 |
| 2010/03/17 | 78 | 78 | 76 | 76 | 75,000 |
| 2010/03/16 | 77 | 77 | 75 | 76 | 143,000 |
| 2010/03/15 | 75 | 76 | 74 | 75 | 172,000 |
| 2010/03/12 | 74 | 75 | 74 | 74 | 137,000 |
| 2010/03/11 | 75 | 75 | 73 | 74 | 149,000 |
| 2010/03/10 | 71 | 76 | 71 | 73 | 713,000 |
| 2010/03/09 | 70 | 71 | 69 | 70 | 40,000 |
| 2010/03/08 | 70 | 71 | 69 | 70 | 65,000 |
| 2010/03/05 | 69 | 70 | 68 | 70 | 38,000 |
| 2010/03/04 | 70 | 70 | 68 | 68 | 84,000 |
| 2010/03/03 | 71 | 71 | 70 | 70 | 59,000 |
| 2010/03/02 | 70 | 71 | 70 | 70 | 71,000 |
| 2010/03/01 | 70 | 71 | 69 | 70 | 41,000 |
| 2010/02/26 | 69 | 70 | 69 | 70 | 22,000 |
| 2010/02/25 | 69 | 70 | 69 | 70 | 36,000 |
| 2010/02/24 | 70 | 70 | 68 | 69 | 39,000 |
| 2010/02/23 | 70 | 71 | 69 | 70 | 36,000 |
| 2010/02/22 | 69 | 70 | 69 | 70 | 36,000 |
| 2010/02/19 | 70 | 71 | 68 | 68 | 64,000 |
| 2010/02/18 | 70 | 71 | 69 | 70 | 34,000 |
| 2010/02/17 | 69 | 69 | 68 | 69 | 53,000 |
| 2010/02/16 | 69 | 69 | 68 | 68 | 11,000 |
| 2010/02/15 | 69 | 70 | 68 | 68 | 32,000 |
| 2010/02/12 | 69 | 70 | 69 | 70 | 44,000 |
| 2010/02/10 | 69 | 70 | 69 | 69 | 27,000 |
| 2010/02/09 | 70 | 70 | 68 | 69 | 57,000 |
| 2010/02/08 | 71 | 72 | 70 | 71 | 29,000 |
| 2010/02/05 | 71 | 72 | 70 | 72 | 75,000 |
| 2010/02/04 | 74 | 74 | 73 | 73 | 24,000 |
| 2010/02/03 | 74 | 75 | 71 | 74 | 105,000 |
| 2010/02/02 | 73 | 74 | 72 | 73 | 34,000 |
| 2010/02/01 | 71 | 73 | 71 | 72 | 53,000 |
| 2010/01/29 | 70 | 73 | 70 | 71 | 157,000 |
| 2010/01/28 | 71 | 72 | 71 | 72 | 23,000 |
| 2010/01/27 | 70 | 72 | 70 | 71 | 54,000 |
| 2010/01/26 | 74 | 75 | 72 | 72 | 43,000 |
| 2010/01/25 | 74 | 74 | 73 | 73 | 39,000 |
| 2010/01/22 | 74 | 74 | 73 | 74 | 18,000 |
| 2010/01/21 | 73 | 75 | 73 | 74 | 40,000 |
| 2010/01/20 | 76 | 76 | 74 | 74 | 22,000 |
| 2010/01/19 | 75 | 77 | 75 | 76 | 37,000 |
| 2010/01/18 | 76 | 76 | 75 | 76 | 56,000 |
| 2010/01/15 | 78 | 78 | 76 | 76 | 59,000 |
| 2010/01/14 | 77 | 78 | 75 | 78 | 67,000 |
| 2010/01/13 | 76 | 77 | 75 | 76 | 88,000 |
| 2010/01/12 | 74 | 77 | 74 | 75 | 89,000 |
| 2010/01/08 | 74 | 74 | 73 | 73 | 36,000 |
| 2010/01/07 | 73 | 74 | 72 | 73 | 30,000 |
| 2010/01/06 | 74 | 74 | 73 | 73 | 28,000 |
| 2010/01/05 | 74 | 75 | 73 | 73 | 68,000 |
| 2010/01/04 | 71 | 73 | 70 | 73 | 55,000 |