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 |
---|---|---|---|---|---|
2013/12/30 | 162 | 162 | 159 | 162 | 233,000 |
2013/12/27 | 160 | 161 | 159 | 161 | 97,000 |
2013/12/26 | 155 | 160 | 155 | 160 | 140,000 |
2013/12/25 | 153 | 154 | 151 | 154 | 224,000 |
2013/12/24 | 156 | 156 | 152 | 153 | 339,000 |
2013/12/20 | 157 | 157 | 156 | 156 | 97,000 |
2013/12/19 | 157 | 160 | 156 | 159 | 246,000 |
2013/12/18 | 156 | 156 | 155 | 156 | 44,000 |
2013/12/17 | 155 | 158 | 153 | 156 | 197,000 |
2013/12/16 | 159 | 159 | 154 | 154 | 222,000 |
2013/12/13 | 157 | 160 | 157 | 159 | 211,000 |
2013/12/12 | 157 | 159 | 156 | 158 | 72,000 |
2013/12/11 | 158 | 160 | 157 | 157 | 91,000 |
2013/12/10 | 158 | 160 | 156 | 158 | 131,000 |
2013/12/09 | 160 | 160 | 157 | 158 | 224,000 |
2013/12/06 | 159 | 160 | 157 | 160 | 130,000 |
2013/12/05 | 163 | 163 | 159 | 159 | 205,000 |
2013/12/04 | 163 | 165 | 162 | 163 | 276,000 |
2013/12/03 | 165 | 184 | 165 | 169 | 4,619,000 |
2013/12/02 | 160 | 162 | 159 | 161 | 288,000 |
2013/11/29 | 161 | 161 | 157 | 159 | 92,000 |
2013/11/28 | 158 | 160 | 158 | 158 | 62,000 |
2013/11/27 | 159 | 160 | 157 | 158 | 103,000 |
2013/11/26 | 158 | 160 | 157 | 159 | 53,000 |
2013/11/25 | 159 | 160 | 159 | 160 | 77,000 |
2013/11/22 | 160 | 162 | 158 | 159 | 290,000 |
2013/11/21 | 160 | 161 | 159 | 160 | 95,000 |
2013/11/20 | 159 | 161 | 159 | 161 | 89,000 |
2013/11/19 | 158 | 160 | 158 | 160 | 134,000 |
2013/11/18 | 160 | 161 | 158 | 158 | 253,000 |
2013/11/15 | 156 | 159 | 156 | 159 | 131,000 |
2013/11/14 | 156 | 156 | 154 | 156 | 134,000 |
2013/11/13 | 154 | 156 | 154 | 156 | 81,000 |
2013/11/12 | 154 | 155 | 153 | 154 | 146,000 |
2013/11/11 | 157 | 158 | 153 | 154 | 147,000 |
2013/11/08 | 153 | 157 | 151 | 156 | 170,000 |
2013/11/07 | 155 | 156 | 153 | 153 | 40,000 |
2013/11/06 | 150 | 155 | 148 | 154 | 105,000 |
2013/11/05 | 154 | 154 | 148 | 150 | 218,000 |
2013/11/01 | 159 | 160 | 152 | 153 | 285,000 |
2013/10/31 | 162 | 163 | 158 | 159 | 238,000 |
2013/10/30 | 163 | 163 | 161 | 162 | 291,000 |
2013/10/29 | 156 | 161 | 154 | 160 | 203,000 |
2013/10/28 | 159 | 160 | 155 | 156 | 295,000 |
2013/10/25 | 161 | 161 | 159 | 159 | 76,000 |
2013/10/24 | 159 | 160 | 157 | 160 | 144,000 |
2013/10/23 | 164 | 165 | 159 | 159 | 195,000 |
2013/10/22 | 163 | 164 | 161 | 163 | 155,000 |
2013/10/21 | 162 | 162 | 159 | 161 | 133,000 |
2013/10/18 | 160 | 160 | 158 | 160 | 159,000 |
2013/10/17 | 165 | 165 | 159 | 160 | 344,000 |
2013/10/16 | 164 | 164 | 161 | 163 | 85,000 |
2013/10/15 | 164 | 166 | 160 | 163 | 213,000 |
2013/10/11 | 165 | 167 | 164 | 165 | 217,000 |
2013/10/10 | 164 | 165 | 162 | 165 | 351,000 |
2013/10/09 | 159 | 163 | 157 | 163 | 239,000 |
2013/10/08 | 151 | 160 | 151 | 157 | 265,000 |
2013/10/07 | 165 | 166 | 152 | 156 | 515,000 |
2013/10/04 | 167 | 168 | 163 | 165 | 257,000 |
2013/10/03 | 171 | 173 | 166 | 170 | 359,000 |
2013/10/02 | 173 | 179 | 165 | 167 | 776,000 |
2013/10/01 | 190 | 190 | 174 | 177 | 956,000 |
2013/09/30 | 188 | 196 | 185 | 190 | 1,488,000 |
2013/09/27 | 182 | 192 | 181 | 189 | 1,597,000 |
2013/09/26 | 170 | 182 | 170 | 181 | 755,000 |
2013/09/25 | 185 | 186 | 172 | 174 | 1,804,000 |
2013/09/24 | 172 | 192 | 167 | 186 | 1,596,000 |
2013/09/20 | 188 | 198 | 165 | 175 | 2,999,000 |
2013/09/19 | 161 | 180 | 156 | 180 | 3,894,000 |
2013/09/18 | 141 | 163 | 141 | 151 | 3,269,000 |
2013/09/17 | 140 | 141 | 138 | 139 | 334,000 |
2013/09/13 | 137 | 138 | 136 | 138 | 203,000 |
2013/09/12 | 138 | 139 | 137 | 138 | 92,000 |
2013/09/11 | 141 | 141 | 138 | 140 | 210,000 |
2013/09/10 | 141 | 143 | 140 | 140 | 212,000 |
2013/09/09 | 141 | 141 | 138 | 141 | 109,000 |
2013/09/06 | 138 | 138 | 132 | 136 | 136,000 |
2013/09/05 | 138 | 139 | 138 | 139 | 40,000 |
2013/09/04 | 135 | 145 | 133 | 138 | 287,000 |
2013/09/03 | 132 | 135 | 131 | 135 | 64,000 |
2013/09/02 | 132 | 132 | 131 | 131 | 37,000 |
2013/08/30 | 133 | 134 | 132 | 132 | 36,000 |
2013/08/29 | 136 | 136 | 132 | 134 | 85,000 |
2013/08/28 | 135 | 136 | 134 | 136 | 65,000 |
2013/08/27 | 136 | 137 | 136 | 137 | 12,000 |
2013/08/26 | 137 | 137 | 136 | 137 | 18,000 |
2013/08/23 | 137 | 137 | 136 | 137 | 38,000 |
2013/08/22 | 137 | 138 | 135 | 135 | 103,000 |
2013/08/21 | 138 | 138 | 137 | 137 | 55,000 |
2013/08/20 | 139 | 139 | 137 | 137 | 106,000 |
2013/08/19 | 140 | 141 | 139 | 139 | 43,000 |
2013/08/16 | 140 | 140 | 138 | 140 | 58,000 |
2013/08/15 | 141 | 141 | 139 | 140 | 72,000 |
2013/08/14 | 140 | 141 | 139 | 141 | 69,000 |
2013/08/13 | 139 | 140 | 138 | 140 | 54,000 |
2013/08/12 | 140 | 141 | 139 | 139 | 48,000 |
2013/08/09 | 142 | 143 | 141 | 141 | 73,000 |
2013/08/08 | 143 | 143 | 142 | 142 | 35,000 |
2013/08/07 | 144 | 145 | 143 | 143 | 43,000 |
2013/08/06 | 142 | 145 | 142 | 145 | 202,000 |
2013/08/05 | 145 | 145 | 142 | 142 | 147,000 |
2013/08/02 | 143 | 145 | 141 | 144 | 161,000 |
2013/08/01 | 141 | 142 | 139 | 142 | 122,000 |
2013/07/31 | 145 | 146 | 141 | 141 | 188,000 |
2013/07/30 | 141 | 144 | 140 | 143 | 162,000 |
2013/07/29 | 149 | 149 | 142 | 142 | 185,000 |
2013/07/26 | 152 | 154 | 149 | 149 | 222,000 |
2013/07/25 | 160 | 160 | 150 | 156 | 414,000 |
2013/07/24 | 162 | 165 | 156 | 158 | 800,000 |
2013/07/23 | 151 | 156 | 149 | 155 | 402,000 |
2013/07/22 | 150 | 150 | 149 | 149 | 53,000 |
2013/07/19 | 152 | 152 | 148 | 148 | 159,000 |
2013/07/18 | 149 | 151 | 149 | 151 | 74,000 |
2013/07/17 | 149 | 150 | 148 | 149 | 35,000 |
2013/07/16 | 150 | 152 | 149 | 149 | 78,000 |
2013/07/12 | 150 | 152 | 149 | 149 | 82,000 |
2013/07/11 | 149 | 150 | 148 | 149 | 71,000 |
2013/07/10 | 152 | 153 | 149 | 149 | 76,000 |
2013/07/09 | 151 | 151 | 148 | 150 | 166,000 |
2013/07/08 | 153 | 155 | 150 | 150 | 182,000 |
2013/07/05 | 150 | 151 | 149 | 150 | 184,000 |
2013/07/04 | 146 | 151 | 144 | 151 | 203,000 |
2013/07/03 | 148 | 148 | 145 | 145 | 124,000 |
2013/07/02 | 144 | 147 | 143 | 147 | 90,000 |
2013/07/01 | 142 | 145 | 139 | 144 | 130,000 |
2013/06/28 | 139 | 142 | 139 | 142 | 83,000 |
2013/06/27 | 137 | 138 | 130 | 137 | 126,000 |
2013/06/26 | 143 | 143 | 135 | 137 | 111,000 |
2013/06/25 | 146 | 146 | 141 | 142 | 83,000 |
2013/06/24 | 150 | 150 | 145 | 146 | 93,000 |
2013/06/21 | 146 | 149 | 145 | 149 | 68,000 |
2013/06/20 | 150 | 150 | 148 | 149 | 26,000 |
2013/06/19 | 150 | 152 | 148 | 149 | 98,000 |
2013/06/18 | 151 | 151 | 149 | 150 | 44,000 |
2013/06/17 | 146 | 151 | 146 | 151 | 38,000 |
2013/06/14 | 150 | 151 | 146 | 146 | 149,000 |
2013/06/13 | 149 | 155 | 148 | 149 | 103,000 |
2013/06/12 | 150 | 154 | 148 | 153 | 57,000 |
2013/06/11 | 156 | 156 | 151 | 152 | 135,000 |
2013/06/10 | 155 | 158 | 154 | 158 | 142,000 |
2013/06/07 | 152 | 153 | 145 | 153 | 226,000 |
2013/06/06 | 158 | 161 | 153 | 154 | 280,000 |
2013/06/05 | 170 | 172 | 165 | 165 | 159,000 |
2013/06/04 | 161 | 169 | 155 | 167 | 271,000 |
2013/06/03 | 169 | 169 | 165 | 165 | 83,000 |
2013/05/31 | 167 | 169 | 167 | 169 | 62,000 |
2013/05/30 | 172 | 172 | 166 | 166 | 138,000 |
2013/05/29 | 172 | 173 | 169 | 172 | 124,000 |
2013/05/28 | 167 | 172 | 167 | 171 | 129,000 |
2013/05/27 | 170 | 171 | 161 | 169 | 471,000 |
2013/05/24 | 166 | 170 | 160 | 162 | 295,000 |
2013/05/23 | 176 | 176 | 166 | 167 | 272,000 |
2013/05/22 | 179 | 179 | 176 | 176 | 153,000 |
2013/05/21 | 183 | 184 | 179 | 180 | 208,000 |
2013/05/20 | 183 | 185 | 181 | 185 | 261,000 |
2013/05/17 | 171 | 183 | 170 | 181 | 494,000 |
2013/05/16 | 175 | 175 | 163 | 170 | 637,000 |
2013/05/15 | 196 | 196 | 168 | 172 | 1,003,000 |
2013/05/14 | 194 | 194 | 191 | 193 | 201,000 |
2013/05/13 | 195 | 195 | 191 | 195 | 284,000 |
2013/05/10 | 195 | 195 | 192 | 193 | 197,000 |
2013/05/09 | 193 | 196 | 190 | 195 | 499,000 |
2013/05/08 | 196 | 197 | 192 | 192 | 374,000 |
2013/05/07 | 194 | 195 | 193 | 195 | 657,000 |
2013/05/02 | 191 | 193 | 188 | 193 | 617,000 |
2013/05/01 | 190 | 190 | 186 | 189 | 314,000 |
2013/04/30 | 189 | 190 | 182 | 188 | 502,000 |
2013/04/26 | 185 | 190 | 183 | 186 | 820,000 |
2013/04/25 | 185 | 187 | 180 | 184 | 259,000 |
2013/04/24 | 185 | 186 | 182 | 183 | 335,000 |
2013/04/23 | 185 | 186 | 180 | 183 | 520,000 |
2013/04/22 | 183 | 188 | 181 | 184 | 599,000 |
2013/04/19 | 178 | 182 | 178 | 180 | 626,000 |
2013/04/18 | 175 | 182 | 174 | 176 | 572,000 |
2013/04/17 | 172 | 174 | 172 | 174 | 146,000 |
2013/04/16 | 170 | 173 | 168 | 172 | 238,000 |
2013/04/15 | 174 | 176 | 174 | 174 | 149,000 |
2013/04/12 | 174 | 176 | 173 | 174 | 144,000 |
2013/04/11 | 179 | 179 | 174 | 176 | 314,000 |
2013/04/10 | 169 | 179 | 169 | 177 | 602,000 |
2013/04/09 | 173 | 177 | 169 | 169 | 623,000 |
2013/04/08 | 171 | 172 | 169 | 171 | 352,000 |
2013/04/05 | 171 | 172 | 167 | 167 | 546,000 |
2013/04/04 | 162 | 166 | 160 | 166 | 158,000 |
2013/04/03 | 163 | 166 | 162 | 163 | 149,000 |
2013/04/02 | 155 | 162 | 152 | 159 | 434,000 |
2013/04/01 | 175 | 175 | 159 | 160 | 476,000 |
2013/03/29 | 176 | 188 | 172 | 174 | 2,141,000 |
2013/03/28 | 179 | 181 | 173 | 176 | 398,000 |
2013/03/27 | 175 | 183 | 173 | 178 | 666,000 |
2013/03/26 | 180 | 180 | 175 | 176 | 436,000 |
2013/03/25 | 180 | 182 | 176 | 178 | 407,000 |
2013/03/22 | 186 | 186 | 179 | 179 | 848,000 |
2013/03/21 | 203 | 203 | 186 | 190 | 2,477,000 |
2013/03/19 | 175 | 197 | 175 | 193 | 5,411,000 |
2013/03/18 | 171 | 179 | 171 | 176 | 917,000 |
2013/03/15 | 170 | 172 | 168 | 169 | 319,000 |
2013/03/14 | 168 | 173 | 166 | 172 | 432,000 |
2013/03/13 | 167 | 169 | 166 | 166 | 186,000 |
2013/03/12 | 170 | 171 | 167 | 169 | 329,000 |
2013/03/11 | 167 | 175 | 167 | 172 | 580,000 |
2013/03/08 | 168 | 170 | 167 | 168 | 359,000 |
2013/03/07 | 173 | 173 | 169 | 170 | 219,000 |
2013/03/06 | 170 | 172 | 169 | 172 | 183,000 |
2013/03/05 | 179 | 184 | 169 | 170 | 1,519,000 |
2013/03/04 | 168 | 176 | 166 | 173 | 1,630,000 |
2013/03/01 | 167 | 167 | 163 | 165 | 255,000 |
2013/02/28 | 162 | 170 | 162 | 167 | 484,000 |
2013/02/27 | 163 | 163 | 160 | 161 | 148,000 |
2013/02/26 | 158 | 162 | 157 | 159 | 179,000 |
2013/02/25 | 164 | 164 | 161 | 161 | 226,000 |
2013/02/22 | 159 | 161 | 158 | 159 | 61,000 |
2013/02/21 | 163 | 166 | 158 | 159 | 263,000 |
2013/02/20 | 159 | 163 | 158 | 163 | 77,000 |
2013/02/19 | 157 | 160 | 157 | 158 | 90,000 |
2013/02/18 | 154 | 156 | 150 | 156 | 181,000 |
2013/02/15 | 161 | 161 | 152 | 153 | 258,000 |
2013/02/14 | 163 | 163 | 160 | 161 | 130,000 |
2013/02/13 | 161 | 163 | 159 | 162 | 271,000 |
2013/02/12 | 164 | 165 | 160 | 160 | 270,000 |
2013/02/08 | 169 | 170 | 161 | 162 | 584,000 |
2013/02/07 | 162 | 170 | 162 | 168 | 1,060,000 |
2013/02/06 | 160 | 164 | 158 | 162 | 608,000 |
2013/02/05 | 158 | 159 | 156 | 158 | 176,000 |
2013/02/04 | 161 | 161 | 157 | 158 | 319,000 |
2013/02/01 | 165 | 165 | 160 | 161 | 398,000 |
2013/01/31 | 177 | 177 | 157 | 165 | 1,153,000 |
2013/01/30 | 179 | 180 | 174 | 175 | 472,000 |
2013/01/29 | 180 | 184 | 174 | 177 | 1,506,000 |
2013/01/28 | 172 | 175 | 167 | 171 | 558,000 |
2013/01/25 | 161 | 173 | 159 | 172 | 934,000 |
2013/01/24 | 160 | 160 | 154 | 159 | 297,000 |
2013/01/23 | 155 | 174 | 154 | 161 | 2,364,000 |
2013/01/22 | 153 | 155 | 149 | 153 | 417,000 |
2013/01/21 | 149 | 153 | 146 | 150 | 281,000 |
2013/01/18 | 148 | 148 | 146 | 147 | 140,000 |
2013/01/17 | 150 | 152 | 144 | 146 | 298,000 |
2013/01/16 | 151 | 158 | 150 | 151 | 350,000 |
2013/01/15 | 153 | 153 | 151 | 152 | 161,000 |
2013/01/11 | 159 | 159 | 151 | 152 | 324,000 |
2013/01/10 | 154 | 156 | 152 | 154 | 228,000 |
2013/01/09 | 145 | 153 | 145 | 150 | 176,000 |
2013/01/08 | 151 | 152 | 143 | 147 | 283,000 |
2013/01/07 | 144 | 160 | 143 | 151 | 563,000 |
2013/01/04 | 142 | 144 | 140 | 143 | 231,000 |