日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 83 85 83 84 89,000
2011/12/29 83 84 83 84 60,000
2011/12/28 85 85 83 84 47,000
2011/12/27 85 85 84 85 40,000
2011/12/26 86 86 83 84 211,000
2011/12/22 87 87 86 86 94,000
2011/12/21 88 90 87 89 105,000
2011/12/20 85 87 85 87 49,000
2011/12/19 86 87 85 85 107,000
2011/12/16 87 87 85 86 202,000
2011/12/15 91 91 88 88 185,000
2011/12/14 92 93 91 91 207,000
2011/12/13 94 94 91 93 185,000
2011/12/12 95 104 93 93 1,190,000
2011/12/09 93 95 92 93 202,000
2011/12/08 95 95 91 93 234,000
2011/12/07 92 95 89 95 145,000
2011/12/06 93 93 88 89 199,000
2011/12/05 91 96 90 93 768,000
2011/12/02 90 90 86 88 218,000
2011/12/01 84 91 83 89 508,000
2011/11/30 83 83 82 82 51,000
2011/11/29 83 84 83 83 29,000
2011/11/28 81 82 81 82 45,000
2011/11/25 82 82 80 81 54,000
2011/11/24 83 83 82 82 117,000
2011/11/22 84 84 83 84 45,000
2011/11/21 86 87 84 84 67,000
2011/11/18 85 89 85 85 195,000
2011/11/17 82 85 82 84 23,000
2011/11/16 82 86 82 83 101,000
2011/11/15 83 83 82 82 18,000
2011/11/14 82 84 82 83 35,000
2011/11/11 81 82 81 82 33,000
2011/11/10 83 83 81 81 99,000
2011/11/09 84 84 82 83 64,000
2011/11/08 86 86 84 84 31,000
2011/11/07 87 87 84 86 130,000
2011/11/04 84 88 84 86 282,000
2011/11/02 85 85 81 83 325,000
2011/11/01 88 89 86 86 209,000
2011/10/31 86 98 85 90 1,899,000
2011/10/28 86 87 84 84 256,000
2011/10/27 87 93 85 87 1,238,000
2011/10/26 77 77 77 77 8,000
2011/10/25 78 78 77 77 19,000
2011/10/24 76 78 76 78 21,000
2011/10/21 77 78 76 76 72,000
2011/10/20 78 78 77 77 10,000
2011/10/19 79 79 78 78 62,000
2011/10/18 79 84 79 79 374,000
2011/10/17 79 79 79 79 8,000
2011/10/14 79 79 78 78 19,000
2011/10/13 79 79 79 79 27,000
2011/10/12 78 80 78 80 16,000
2011/10/11 78 80 78 80 23,000
2011/10/07 78 79 77 77 16,000
2011/10/06 77 78 77 77 16,000
2011/10/05 78 79 76 76 53,000
2011/10/04 80 80 78 78 29,000
2011/10/03 80 81 80 80 19,000
2011/09/30 83 83 81 81 23,000
2011/09/29 79 83 79 83 51,000
2011/09/28 82 82 79 82 37,000
2011/09/27 78 79 77 79 37,000
2011/09/26 81 81 76 76 41,000
2011/09/22 83 83 81 81 23,000
2011/09/21 85 85 83 83 13,000
2011/09/20 85 86 85 85 14,000
2011/09/16 86 86 83 85 30,000
2011/09/15 83 84 83 84 11,000
2011/09/14 82 84 82 82 37,000
2011/09/13 82 82 81 82 43,000
2011/09/12 82 83 82 83 27,000
2011/09/09 85 87 83 83 103,000
2011/09/08 88 90 86 86 132,000
2011/09/07 82 91 81 91 225,000
2011/09/06 81 81 80 81 42,000
2011/09/05 81 81 80 81 33,000
2011/09/02 83 83 81 81 40,000
2011/09/01 84 85 83 83 12,000
2011/08/31 85 85 83 83 21,000
2011/08/30 82 85 82 85 44,000
2011/08/29 81 82 81 81 6,000
2011/08/26 79 81 79 80 47,000
2011/08/25 81 82 81 81 25,000
2011/08/24 79 85 79 81 277,000
2011/08/23 79 79 78 78 24,000
2011/08/22 83 83 79 79 57,000
2011/08/19 80 80 79 80 45,000
2011/08/18 81 81 80 80 18,000
2011/08/17 81 81 80 80 11,000
2011/08/16 80 81 80 81 31,000
2011/08/15 80 80 79 79 15,000
2011/08/12 79 80 79 79 24,000
2011/08/11 79 79 77 78 21,000
2011/08/10 80 81 79 79 32,000
2011/08/09 74 78 72 78 73,000
2011/08/08 80 81 77 77 61,000
2011/08/05 81 81 78 80 72,000
2011/08/04 82 83 82 83 16,000
2011/08/03 83 83 82 82 20,000
2011/08/02 86 86 84 85 57,000
2011/08/01 85 86 85 85 64,000
2011/07/29 89 91 84 85 165,000
2011/07/28 90 90 89 90 69,000
2011/07/27 91 91 90 91 26,000
2011/07/26 90 92 90 91 62,000
2011/07/25 91 92 90 90 30,000
2011/07/22 93 93 89 91 163,000
2011/07/21 91 94 90 92 237,000
2011/07/20 90 91 89 90 48,000
2011/07/19 89 89 88 89 14,000
2011/07/15 90 90 88 88 55,000
2011/07/14 90 90 89 90 42,000
2011/07/13 89 90 88 90 42,000
2011/07/12 91 91 89 90 16,000
2011/07/11 91 92 89 91 57,000
2011/07/08 90 92 90 91 20,000
2011/07/07 93 93 90 90 119,000
2011/07/06 91 93 91 92 56,000
2011/07/05 93 94 92 93 113,000
2011/07/04 91 94 90 92 192,000
2011/07/01 88 92 88 91 271,000
2011/06/30 84 88 84 88 166,000
2011/06/29 84 86 84 85 65,000
2011/06/28 86 86 85 85 34,000
2011/06/27 84 86 83 85 74,000
2011/06/24 83 84 82 84 66,000
2011/06/23 86 86 83 83 58,000
2011/06/22 86 86 85 85 99,000
2011/06/21 83 85 83 85 71,000
2011/06/20 82 83 82 82 27,000
2011/06/17 85 85 82 82 74,000
2011/06/16 83 86 83 83 44,000
2011/06/15 85 85 83 85 23,000
2011/06/14 85 86 83 85 74,000
2011/06/13 83 88 82 85 218,000
2011/06/10 82 84 81 83 117,000
2011/06/09 76 85 76 79 526,000
2011/06/08 77 78 76 76 108,000
2011/06/07 78 78 77 78 71,000
2011/06/06 80 80 78 78 75,000
2011/06/03 79 80 79 79 26,000
2011/06/02 80 80 79 79 69,000
2011/06/01 82 82 80 80 46,000
2011/05/31 81 82 80 82 48,000
2011/05/30 79 81 79 81 49,000
2011/05/27 79 80 78 78 80,000
2011/05/26 82 82 79 80 186,000
2011/05/25 82 83 82 82 46,000
2011/05/24 81 82 81 82 72,000
2011/05/23 84 84 82 82 83,000
2011/05/20 85 85 84 84 43,000
2011/05/19 85 87 84 84 230,000
2011/05/18 85 85 84 84 81,000
2011/05/17 86 88 84 85 188,000
2011/05/16 86 86 83 83 198,000
2011/05/13 95 96 84 87 1,027,000
2011/05/12 100 101 93 94 895,000
2011/05/11 95 101 95 100 983,000
2011/05/10 94 97 92 95 502,000
2011/05/09 91 96 90 96 339,000
2011/05/06 89 90 88 89 87,000
2011/05/02 91 91 89 90 47,000
2011/04/28 88 89 88 89 65,000
2011/04/27 91 91 87 87 310,000
2011/04/26 91 102 91 92 1,889,000
2011/04/25 85 87 85 86 31,000
2011/04/22 86 86 85 85 39,000
2011/04/21 86 88 85 87 129,000
2011/04/20 86 92 86 87 345,000
2011/04/19 86 86 84 85 62,000
2011/04/18 86 87 85 86 8,000
2011/04/15 88 88 85 85 37,000
2011/04/14 85 87 85 86 80,000
2011/04/13 82 85 82 84 52,000
2011/04/12 86 86 83 84 128,000
2011/04/11 85 87 85 86 71,000
2011/04/08 86 87 84 85 231,000
2011/04/07 86 88 86 88 34,000
2011/04/06 89 89 85 86 98,000
2011/04/05 91 91 87 88 111,000
2011/04/04 96 96 91 93 238,000
2011/04/01 90 115 89 90 1,821,000
2011/03/31 86 89 86 89 114,000
2011/03/30 83 85 81 85 85,000
2011/03/29 82 83 79 83 267,000
2011/03/28 86 86 83 84 51,000
2011/03/25 86 88 82 84 265,000
2011/03/24 87 89 85 85 332,000
2011/03/23 84 87 83 87 195,000
2011/03/22 85 87 82 83 204,000
2011/03/18 75 79 75 79 156,000
2011/03/17 64 75 64 75 225,000
2011/03/16 59 73 59 72 332,000
2011/03/15 72 79 51 64 444,000
2011/03/14 78 89 71 76 269,000
2011/03/11 98 100 97 98 265,000
2011/03/10 103 103 99 99 221,000
2011/03/09 104 105 103 103 72,000
2011/03/08 103 104 102 102 205,000
2011/03/07 106 106 103 103 356,000
2011/03/04 104 107 103 107 172,000
2011/03/03 103 103 102 102 82,000
2011/03/02 102 103 102 102 79,000
2011/03/01 106 107 103 104 242,000
2011/02/28 105 105 102 104 318,000
2011/02/25 103 104 101 102 159,000
2011/02/24 98 103 97 103 447,000
2011/02/23 99 104 98 99 272,000
2011/02/22 107 108 101 102 563,000
2011/02/21 99 106 99 106 803,000
2011/02/18 100 100 98 98 111,000
2011/02/17 100 100 98 100 138,000
2011/02/16 96 102 96 98 496,000
2011/02/15 96 96 94 95 64,000
2011/02/14 95 95 94 95 179,000
2011/02/10 95 95 94 94 53,000
2011/02/09 94 95 94 95 91,000
2011/02/08 96 96 94 94 91,000
2011/02/07 97 97 95 95 74,000
2011/02/04 94 95 94 95 94,000
2011/02/03 95 95 94 94 30,000
2011/02/02 95 96 94 94 52,000
2011/02/01 94 96 93 93 124,000
2011/01/31 93 98 91 93 588,000
2011/01/28 94 94 92 92 57,000
2011/01/27 93 95 93 94 95,000
2011/01/26 94 94 93 93 16,000
2011/01/25 92 93 92 93 64,000
2011/01/24 92 92 90 92 71,000
2011/01/21 94 94 90 90 252,000
2011/01/20 95 95 93 93 196,000
2011/01/19 93 98 93 95 380,000
2011/01/18 93 94 92 93 56,000
2011/01/17 93 94 92 93 71,000
2011/01/14 93 93 91 91 71,000
2011/01/13 92 93 91 93 101,000
2011/01/12 93 95 91 92 230,000
2011/01/11 91 93 90 93 89,000
2011/01/07 92 93 90 90 235,000
2011/01/06 92 94 90 92 249,000
2011/01/05 90 93 90 92 192,000
2011/01/04 88 90 88 89 89,000

このページの先頭へ