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 |
---|---|---|---|---|---|
2014/12/30 | 141 | 141 | 136 | 137 | 376,000 |
2014/12/29 | 134 | 158 | 134 | 142 | 3,560,000 |
2014/12/26 | 129 | 132 | 129 | 131 | 130,000 |
2014/12/25 | 128 | 129 | 127 | 129 | 109,000 |
2014/12/24 | 128 | 129 | 128 | 129 | 140,000 |
2014/12/22 | 129 | 129 | 128 | 129 | 100,000 |
2014/12/19 | 130 | 130 | 128 | 129 | 65,000 |
2014/12/18 | 129 | 130 | 128 | 129 | 60,000 |
2014/12/17 | 127 | 129 | 126 | 127 | 171,000 |
2014/12/16 | 130 | 131 | 127 | 127 | 142,000 |
2014/12/15 | 132 | 133 | 131 | 132 | 36,000 |
2014/12/12 | 132 | 135 | 132 | 133 | 106,000 |
2014/12/11 | 132 | 133 | 131 | 132 | 44,000 |
2014/12/10 | 134 | 134 | 132 | 134 | 102,000 |
2014/12/09 | 136 | 136 | 135 | 135 | 84,000 |
2014/12/08 | 138 | 138 | 137 | 137 | 101,000 |
2014/12/05 | 135 | 137 | 135 | 137 | 98,000 |
2014/12/04 | 137 | 137 | 135 | 136 | 88,000 |
2014/12/03 | 136 | 137 | 135 | 136 | 77,000 |
2014/12/02 | 134 | 136 | 134 | 136 | 54,000 |
2014/12/01 | 134 | 135 | 133 | 134 | 61,000 |
2014/11/28 | 134 | 135 | 133 | 134 | 91,000 |
2014/11/27 | 132 | 135 | 131 | 134 | 114,000 |
2014/11/26 | 132 | 132 | 131 | 131 | 42,000 |
2014/11/25 | 132 | 133 | 132 | 133 | 75,000 |
2014/11/21 | 130 | 133 | 130 | 132 | 118,000 |
2014/11/20 | 130 | 131 | 130 | 130 | 55,000 |
2014/11/19 | 131 | 132 | 130 | 130 | 92,000 |
2014/11/18 | 131 | 131 | 130 | 131 | 52,000 |
2014/11/17 | 131 | 131 | 129 | 130 | 84,000 |
2014/11/14 | 130 | 131 | 130 | 131 | 70,000 |
2014/11/13 | 129 | 131 | 129 | 131 | 44,000 |
2014/11/12 | 131 | 131 | 130 | 130 | 86,000 |
2014/11/11 | 131 | 131 | 130 | 131 | 36,000 |
2014/11/10 | 130 | 131 | 130 | 131 | 95,000 |
2014/11/07 | 130 | 131 | 130 | 130 | 156,000 |
2014/11/06 | 132 | 133 | 130 | 130 | 89,000 |
2014/11/05 | 132 | 132 | 130 | 132 | 82,000 |
2014/11/04 | 133 | 134 | 131 | 132 | 203,000 |
2014/10/31 | 128 | 131 | 128 | 131 | 251,000 |
2014/10/30 | 126 | 128 | 125 | 128 | 151,000 |
2014/10/29 | 124 | 126 | 124 | 126 | 107,000 |
2014/10/28 | 124 | 125 | 124 | 125 | 48,000 |
2014/10/27 | 126 | 127 | 125 | 125 | 41,000 |
2014/10/24 | 124 | 127 | 124 | 125 | 61,000 |
2014/10/23 | 125 | 125 | 124 | 124 | 10,000 |
2014/10/22 | 124 | 125 | 124 | 125 | 87,000 |
2014/10/21 | 126 | 126 | 124 | 124 | 53,000 |
2014/10/20 | 125 | 126 | 124 | 126 | 65,000 |
2014/10/17 | 124 | 125 | 122 | 122 | 112,000 |
2014/10/16 | 124 | 125 | 122 | 124 | 87,000 |
2014/10/15 | 125 | 127 | 124 | 127 | 102,000 |
2014/10/14 | 125 | 125 | 123 | 125 | 150,000 |
2014/10/10 | 126 | 126 | 123 | 125 | 157,000 |
2014/10/09 | 131 | 131 | 127 | 127 | 110,000 |
2014/10/08 | 130 | 131 | 130 | 130 | 63,000 |
2014/10/07 | 134 | 134 | 132 | 132 | 34,000 |
2014/10/06 | 133 | 134 | 132 | 133 | 64,000 |
2014/10/03 | 129 | 132 | 129 | 131 | 101,000 |
2014/10/02 | 132 | 132 | 129 | 129 | 153,000 |
2014/10/01 | 134 | 134 | 132 | 133 | 73,000 |
2014/09/30 | 135 | 135 | 134 | 134 | 80,000 |
2014/09/29 | 136 | 136 | 135 | 136 | 43,000 |
2014/09/26 | 135 | 136 | 134 | 135 | 112,000 |
2014/09/25 | 135 | 136 | 135 | 136 | 78,000 |
2014/09/24 | 136 | 136 | 135 | 135 | 38,000 |
2014/09/22 | 136 | 137 | 135 | 136 | 53,000 |
2014/09/19 | 135 | 136 | 135 | 136 | 224,000 |
2014/09/18 | 136 | 136 | 135 | 135 | 180,000 |
2014/09/17 | 136 | 136 | 135 | 135 | 67,000 |
2014/09/16 | 136 | 137 | 135 | 136 | 93,000 |
2014/09/12 | 136 | 138 | 135 | 137 | 165,000 |
2014/09/11 | 137 | 138 | 137 | 138 | 87,000 |
2014/09/10 | 138 | 138 | 136 | 137 | 139,000 |
2014/09/09 | 140 | 140 | 137 | 138 | 118,000 |
2014/09/08 | 136 | 139 | 135 | 138 | 181,000 |
2014/09/05 | 136 | 137 | 135 | 135 | 53,000 |
2014/09/04 | 136 | 137 | 135 | 136 | 213,000 |
2014/09/03 | 137 | 141 | 136 | 137 | 386,000 |
2014/09/02 | 133 | 138 | 133 | 137 | 251,000 |
2014/09/01 | 133 | 134 | 132 | 133 | 62,000 |
2014/08/29 | 132 | 133 | 132 | 132 | 65,000 |
2014/08/28 | 133 | 133 | 132 | 132 | 71,000 |
2014/08/27 | 133 | 133 | 132 | 133 | 82,000 |
2014/08/26 | 133 | 134 | 133 | 133 | 60,000 |
2014/08/25 | 132 | 133 | 132 | 133 | 24,000 |
2014/08/22 | 132 | 133 | 132 | 132 | 105,000 |
2014/08/21 | 133 | 134 | 132 | 133 | 115,000 |
2014/08/20 | 134 | 134 | 133 | 134 | 36,000 |
2014/08/19 | 133 | 135 | 133 | 133 | 23,000 |
2014/08/18 | 132 | 135 | 132 | 133 | 111,000 |
2014/08/15 | 132 | 133 | 131 | 132 | 100,000 |
2014/08/14 | 132 | 133 | 132 | 132 | 40,000 |
2014/08/13 | 133 | 133 | 131 | 132 | 45,000 |
2014/08/12 | 132 | 134 | 132 | 133 | 74,000 |
2014/08/11 | 129 | 132 | 129 | 131 | 99,000 |
2014/08/08 | 130 | 131 | 128 | 128 | 148,000 |
2014/08/07 | 132 | 132 | 128 | 129 | 189,000 |
2014/08/06 | 135 | 135 | 131 | 131 | 121,000 |
2014/08/05 | 135 | 135 | 133 | 133 | 122,000 |
2014/08/04 | 138 | 138 | 134 | 135 | 137,000 |
2014/08/01 | 136 | 140 | 136 | 138 | 232,000 |
2014/07/31 | 141 | 141 | 135 | 135 | 236,000 |
2014/07/30 | 141 | 141 | 140 | 140 | 74,000 |
2014/07/29 | 143 | 144 | 140 | 141 | 109,000 |
2014/07/28 | 140 | 142 | 140 | 142 | 87,000 |
2014/07/25 | 139 | 141 | 139 | 140 | 73,000 |
2014/07/24 | 140 | 141 | 138 | 139 | 153,000 |
2014/07/23 | 140 | 142 | 137 | 139 | 191,000 |
2014/07/22 | 138 | 139 | 138 | 139 | 29,000 |
2014/07/18 | 138 | 138 | 136 | 137 | 161,000 |
2014/07/17 | 139 | 140 | 138 | 138 | 89,000 |
2014/07/16 | 141 | 142 | 137 | 138 | 122,000 |
2014/07/15 | 143 | 145 | 140 | 141 | 251,000 |
2014/07/14 | 138 | 144 | 138 | 141 | 174,000 |
2014/07/11 | 137 | 139 | 136 | 138 | 146,000 |
2014/07/10 | 143 | 144 | 138 | 139 | 178,000 |
2014/07/09 | 143 | 145 | 141 | 143 | 280,000 |
2014/07/08 | 152 | 153 | 145 | 146 | 719,000 |
2014/07/07 | 142 | 148 | 142 | 148 | 911,000 |
2014/07/04 | 138 | 143 | 138 | 142 | 375,000 |
2014/07/03 | 140 | 140 | 137 | 138 | 100,000 |
2014/07/02 | 137 | 141 | 137 | 139 | 312,000 |
2014/07/01 | 138 | 138 | 136 | 137 | 143,000 |
2014/06/30 | 134 | 138 | 134 | 137 | 258,000 |
2014/06/27 | 136 | 136 | 133 | 134 | 166,000 |
2014/06/26 | 134 | 135 | 134 | 135 | 63,000 |
2014/06/25 | 135 | 135 | 134 | 134 | 80,000 |
2014/06/24 | 135 | 135 | 134 | 135 | 90,000 |
2014/06/23 | 136 | 136 | 134 | 135 | 111,000 |
2014/06/20 | 136 | 137 | 134 | 135 | 289,000 |
2014/06/19 | 134 | 136 | 133 | 134 | 236,000 |
2014/06/18 | 133 | 134 | 133 | 134 | 173,000 |
2014/06/17 | 134 | 135 | 133 | 133 | 135,000 |
2014/06/16 | 135 | 136 | 132 | 134 | 490,000 |
2014/06/13 | 132 | 136 | 131 | 135 | 645,000 |
2014/06/12 | 133 | 133 | 131 | 133 | 210,000 |
2014/06/11 | 132 | 133 | 131 | 131 | 110,000 |
2014/06/10 | 134 | 134 | 132 | 133 | 63,000 |
2014/06/09 | 135 | 135 | 134 | 134 | 91,000 |
2014/06/06 | 134 | 135 | 133 | 135 | 103,000 |
2014/06/05 | 136 | 137 | 134 | 134 | 76,000 |
2014/06/04 | 137 | 140 | 133 | 134 | 232,000 |
2014/06/03 | 135 | 137 | 134 | 136 | 93,000 |
2014/06/02 | 134 | 136 | 133 | 136 | 153,000 |
2014/05/30 | 131 | 135 | 131 | 133 | 115,000 |
2014/05/29 | 133 | 133 | 131 | 132 | 76,000 |
2014/05/28 | 130 | 133 | 127 | 132 | 175,000 |
2014/05/27 | 128 | 129 | 128 | 129 | 40,000 |
2014/05/26 | 127 | 128 | 126 | 128 | 30,000 |
2014/05/23 | 124 | 126 | 124 | 125 | 55,000 |
2014/05/22 | 125 | 126 | 124 | 125 | 66,000 |
2014/05/21 | 122 | 124 | 120 | 122 | 85,000 |
2014/05/20 | 122 | 125 | 121 | 122 | 64,000 |
2014/05/19 | 127 | 127 | 122 | 122 | 112,000 |
2014/05/16 | 127 | 127 | 123 | 125 | 197,000 |
2014/05/15 | 131 | 140 | 128 | 128 | 423,000 |
2014/05/14 | 129 | 130 | 129 | 130 | 76,000 |
2014/05/13 | 129 | 130 | 128 | 128 | 69,000 |
2014/05/12 | 133 | 133 | 129 | 129 | 67,000 |
2014/05/09 | 129 | 130 | 127 | 130 | 143,000 |
2014/05/08 | 131 | 132 | 130 | 131 | 120,000 |
2014/05/07 | 132 | 132 | 131 | 131 | 56,000 |
2014/05/02 | 133 | 134 | 132 | 133 | 62,000 |
2014/05/01 | 133 | 134 | 133 | 134 | 68,000 |
2014/04/30 | 133 | 135 | 132 | 133 | 54,000 |
2014/04/28 | 133 | 133 | 131 | 131 | 54,000 |
2014/04/25 | 133 | 135 | 133 | 134 | 24,000 |
2014/04/24 | 133 | 134 | 132 | 133 | 19,000 |
2014/04/23 | 134 | 134 | 133 | 133 | 18,000 |
2014/04/22 | 135 | 135 | 133 | 133 | 10,000 |
2014/04/21 | 134 | 135 | 134 | 134 | 48,000 |
2014/04/18 | 135 | 135 | 133 | 134 | 31,000 |
2014/04/17 | 135 | 135 | 133 | 133 | 23,000 |
2014/04/16 | 131 | 134 | 131 | 134 | 42,000 |
2014/04/15 | 132 | 132 | 131 | 131 | 43,000 |
2014/04/14 | 130 | 132 | 129 | 131 | 47,000 |
2014/04/11 | 130 | 131 | 129 | 130 | 64,000 |
2014/04/10 | 132 | 133 | 130 | 131 | 146,000 |
2014/04/09 | 134 | 134 | 130 | 131 | 156,000 |
2014/04/08 | 139 | 139 | 135 | 135 | 119,000 |
2014/04/07 | 140 | 140 | 139 | 140 | 35,000 |
2014/04/04 | 141 | 141 | 139 | 140 | 60,000 |
2014/04/03 | 140 | 142 | 139 | 141 | 68,000 |
2014/04/02 | 139 | 141 | 138 | 139 | 63,000 |
2014/04/01 | 137 | 139 | 137 | 139 | 75,000 |
2014/03/31 | 137 | 138 | 136 | 137 | 128,000 |
2014/03/28 | 136 | 139 | 136 | 138 | 133,000 |
2014/03/27 | 134 | 139 | 132 | 136 | 240,000 |
2014/03/26 | 139 | 140 | 138 | 140 | 149,000 |
2014/03/25 | 143 | 143 | 139 | 141 | 210,000 |
2014/03/24 | 138 | 141 | 135 | 140 | 204,000 |
2014/03/20 | 137 | 138 | 132 | 133 | 168,000 |
2014/03/19 | 140 | 140 | 136 | 138 | 215,000 |
2014/03/18 | 135 | 138 | 134 | 138 | 85,000 |
2014/03/17 | 138 | 138 | 131 | 133 | 143,000 |
2014/03/14 | 139 | 139 | 136 | 136 | 227,000 |
2014/03/13 | 142 | 142 | 140 | 141 | 68,000 |
2014/03/12 | 143 | 143 | 142 | 142 | 50,000 |
2014/03/11 | 143 | 144 | 142 | 143 | 29,000 |
2014/03/10 | 144 | 144 | 141 | 143 | 135,000 |
2014/03/07 | 144 | 144 | 141 | 143 | 198,000 |
2014/03/06 | 143 | 145 | 142 | 143 | 48,000 |
2014/03/05 | 143 | 144 | 143 | 143 | 25,000 |
2014/03/04 | 139 | 143 | 139 | 142 | 62,000 |
2014/03/03 | 143 | 143 | 139 | 140 | 74,000 |
2014/02/28 | 145 | 147 | 143 | 143 | 95,000 |
2014/02/27 | 146 | 147 | 145 | 145 | 56,000 |
2014/02/26 | 145 | 147 | 145 | 146 | 25,000 |
2014/02/25 | 145 | 146 | 145 | 145 | 31,000 |
2014/02/24 | 143 | 145 | 143 | 143 | 98,000 |
2014/02/21 | 141 | 146 | 141 | 145 | 64,000 |
2014/02/20 | 143 | 144 | 141 | 141 | 109,000 |
2014/02/19 | 145 | 147 | 143 | 144 | 178,000 |
2014/02/18 | 144 | 159 | 144 | 147 | 949,000 |
2014/02/17 | 140 | 140 | 136 | 139 | 109,000 |
2014/02/14 | 145 | 147 | 139 | 140 | 59,000 |
2014/02/13 | 146 | 148 | 142 | 142 | 147,000 |
2014/02/12 | 147 | 150 | 146 | 147 | 53,000 |
2014/02/10 | 149 | 150 | 145 | 146 | 98,000 |
2014/02/07 | 143 | 148 | 143 | 147 | 112,000 |
2014/02/06 | 138 | 145 | 137 | 142 | 122,000 |
2014/02/05 | 139 | 140 | 134 | 136 | 210,000 |
2014/02/04 | 134 | 139 | 134 | 134 | 253,000 |
2014/02/03 | 151 | 152 | 146 | 147 | 212,000 |
2014/01/31 | 153 | 156 | 151 | 153 | 171,000 |
2014/01/30 | 155 | 155 | 151 | 151 | 174,000 |
2014/01/29 | 154 | 158 | 154 | 156 | 68,000 |
2014/01/28 | 153 | 155 | 153 | 153 | 95,000 |
2014/01/27 | 153 | 156 | 153 | 153 | 168,000 |
2014/01/24 | 160 | 162 | 158 | 159 | 228,000 |
2014/01/23 | 164 | 164 | 162 | 162 | 120,000 |
2014/01/22 | 165 | 166 | 163 | 163 | 225,000 |
2014/01/21 | 166 | 167 | 166 | 166 | 165,000 |
2014/01/20 | 168 | 168 | 166 | 167 | 99,000 |
2014/01/17 | 166 | 168 | 165 | 168 | 157,000 |
2014/01/16 | 167 | 168 | 165 | 166 | 244,000 |
2014/01/15 | 163 | 168 | 163 | 166 | 184,000 |
2014/01/14 | 163 | 164 | 162 | 162 | 91,000 |
2014/01/10 | 165 | 166 | 164 | 165 | 156,000 |
2014/01/09 | 164 | 165 | 163 | 165 | 161,000 |
2014/01/08 | 161 | 165 | 161 | 165 | 271,000 |
2014/01/07 | 162 | 162 | 160 | 160 | 78,000 |
2014/01/06 | 163 | 163 | 159 | 160 | 133,000 |