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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,326 | 1,328 | 1,317 | 1,328 | 11,800 |
| 2017/12/28 | 1,301 | 1,329 | 1,301 | 1,326 | 22,800 |
| 2017/12/27 | 1,298 | 1,305 | 1,283 | 1,303 | 22,900 |
| 2017/12/26 | 1,298 | 1,302 | 1,289 | 1,291 | 17,200 |
| 2017/12/25 | 1,300 | 1,301 | 1,294 | 1,300 | 16,400 |
| 2017/12/22 | 1,294 | 1,300 | 1,291 | 1,298 | 12,700 |
| 2017/12/21 | 1,291 | 1,295 | 1,290 | 1,293 | 11,100 |
| 2017/12/20 | 1,293 | 1,294 | 1,289 | 1,291 | 6,800 |
| 2017/12/19 | 1,291 | 1,295 | 1,290 | 1,291 | 5,700 |
| 2017/12/18 | 1,292 | 1,299 | 1,290 | 1,291 | 13,300 |
| 2017/12/15 | 1,294 | 1,297 | 1,283 | 1,295 | 13,500 |
| 2017/12/14 | 1,289 | 1,295 | 1,281 | 1,294 | 9,700 |
| 2017/12/13 | 1,291 | 1,297 | 1,264 | 1,284 | 19,600 |
| 2017/12/12 | 1,301 | 1,301 | 1,290 | 1,291 | 11,900 |
| 2017/12/11 | 1,297 | 1,303 | 1,293 | 1,301 | 18,900 |
| 2017/12/08 | 1,292 | 1,301 | 1,292 | 1,297 | 17,700 |
| 2017/12/07 | 1,295 | 1,299 | 1,290 | 1,296 | 14,900 |
| 2017/12/06 | 1,287 | 1,293 | 1,283 | 1,293 | 22,400 |
| 2017/12/05 | 1,290 | 1,291 | 1,277 | 1,283 | 12,400 |
| 2017/12/04 | 1,275 | 1,295 | 1,275 | 1,287 | 19,000 |
| 2017/12/01 | 1,270 | 1,274 | 1,261 | 1,267 | 10,000 |
| 2017/11/30 | 1,261 | 1,272 | 1,261 | 1,265 | 10,200 |
| 2017/11/29 | 1,252 | 1,267 | 1,247 | 1,265 | 26,600 |
| 2017/11/28 | 1,255 | 1,259 | 1,241 | 1,246 | 15,700 |
| 2017/11/27 | 1,258 | 1,258 | 1,251 | 1,255 | 4,600 |
| 2017/11/24 | 1,258 | 1,258 | 1,251 | 1,258 | 3,700 |
| 2017/11/22 | 1,251 | 1,262 | 1,251 | 1,258 | 2,700 |
| 2017/11/21 | 1,250 | 1,265 | 1,250 | 1,258 | 4,400 |
| 2017/11/20 | 1,251 | 1,255 | 1,237 | 1,254 | 8,700 |
| 2017/11/17 | 1,249 | 1,260 | 1,247 | 1,251 | 3,600 |
| 2017/11/16 | 1,250 | 1,256 | 1,243 | 1,249 | 6,600 |
| 2017/11/15 | 1,274 | 1,274 | 1,243 | 1,244 | 18,100 |
| 2017/11/14 | 1,273 | 1,278 | 1,265 | 1,274 | 3,800 |
| 2017/11/13 | 1,276 | 1,293 | 1,266 | 1,268 | 5,100 |
| 2017/11/10 | 1,267 | 1,272 | 1,263 | 1,269 | 8,000 |
| 2017/11/09 | 1,297 | 1,297 | 1,271 | 1,283 | 11,300 |
| 2017/11/08 | 1,288 | 1,296 | 1,281 | 1,296 | 5,500 |
| 2017/11/07 | 1,287 | 1,299 | 1,285 | 1,299 | 8,300 |
| 2017/11/06 | 1,295 | 1,300 | 1,286 | 1,296 | 20,700 |
| 2017/11/02 | 1,297 | 1,298 | 1,284 | 1,296 | 11,900 |
| 2017/11/01 | 1,290 | 1,298 | 1,290 | 1,297 | 21,700 |
| 2017/10/31 | 1,279 | 1,296 | 1,270 | 1,289 | 18,800 |
| 2017/10/30 | 1,269 | 1,279 | 1,265 | 1,279 | 19,300 |
| 2017/10/27 | 1,270 | 1,273 | 1,265 | 1,269 | 3,400 |
| 2017/10/26 | 1,265 | 1,271 | 1,265 | 1,267 | 3,400 |
| 2017/10/25 | 1,269 | 1,270 | 1,260 | 1,267 | 5,000 |
| 2017/10/24 | 1,268 | 1,269 | 1,246 | 1,267 | 9,800 |
| 2017/10/23 | 1,261 | 1,269 | 1,261 | 1,269 | 8,800 |
| 2017/10/20 | 1,250 | 1,260 | 1,246 | 1,260 | 14,600 |
| 2017/10/19 | 1,250 | 1,256 | 1,245 | 1,251 | 4,700 |
| 2017/10/18 | 1,255 | 1,255 | 1,250 | 1,253 | 7,800 |
| 2017/10/17 | 1,257 | 1,258 | 1,251 | 1,255 | 3,400 |
| 2017/10/16 | 1,250 | 1,258 | 1,248 | 1,257 | 8,800 |
| 2017/10/13 | 1,244 | 1,250 | 1,243 | 1,250 | 2,300 |
| 2017/10/12 | 1,252 | 1,252 | 1,247 | 1,250 | 1,500 |
| 2017/10/11 | 1,256 | 1,256 | 1,235 | 1,252 | 6,600 |
| 2017/10/10 | 1,253 | 1,256 | 1,244 | 1,256 | 6,500 |
| 2017/10/06 | 1,243 | 1,250 | 1,240 | 1,246 | 10,000 |
| 2017/10/05 | 1,247 | 1,247 | 1,239 | 1,246 | 2,300 |
| 2017/10/04 | 1,243 | 1,248 | 1,240 | 1,247 | 5,200 |
| 2017/10/03 | 1,250 | 1,257 | 1,240 | 1,248 | 8,000 |
| 2017/10/02 | 1,256 | 1,256 | 1,220 | 1,246 | 61,200 |
| 2017/09/29 | 1,239 | 1,258 | 1,238 | 1,258 | 3,800 |
| 2017/09/28 | 1,249 | 1,252 | 1,238 | 1,251 | 7,300 |
| 2017/09/27 | 1,231 | 1,249 | 1,231 | 1,249 | 3,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 125 | 125 | 124 | 125 | 134,000 |
| 2017/09/25 | 124 | 125 | 124 | 125 | 63,000 |
| 2017/09/22 | 126 | 126 | 123 | 124 | 173,000 |
| 2017/09/21 | 125 | 126 | 124 | 126 | 121,000 |
| 2017/09/20 | 125 | 125 | 124 | 125 | 89,000 |
| 2017/09/19 | 124 | 125 | 124 | 125 | 116,000 |
| 2017/09/15 | 121 | 124 | 121 | 124 | 129,000 |
| 2017/09/14 | 124 | 124 | 121 | 122 | 222,000 |
| 2017/09/13 | 124 | 124 | 122 | 123 | 114,000 |
| 2017/09/12 | 121 | 124 | 120 | 124 | 551,000 |
| 2017/09/11 | 123 | 124 | 122 | 122 | 36,000 |
| 2017/09/08 | 126 | 126 | 121 | 122 | 182,000 |
| 2017/09/07 | 126 | 127 | 125 | 126 | 68,000 |
| 2017/09/06 | 126 | 126 | 124 | 126 | 254,000 |
| 2017/09/05 | 127 | 128 | 124 | 124 | 114,000 |
| 2017/09/04 | 128 | 128 | 125 | 126 | 89,000 |
| 2017/09/01 | 127 | 128 | 126 | 128 | 42,000 |
| 2017/08/31 | 127 | 128 | 127 | 127 | 69,000 |
| 2017/08/30 | 126 | 128 | 126 | 127 | 40,000 |
| 2017/08/29 | 126 | 128 | 125 | 127 | 53,000 |
| 2017/08/28 | 126 | 126 | 125 | 126 | 24,000 |
| 2017/08/25 | 126 | 127 | 125 | 126 | 44,000 |
| 2017/08/24 | 126 | 126 | 125 | 126 | 49,000 |
| 2017/08/23 | 125 | 127 | 125 | 126 | 86,000 |
| 2017/08/22 | 125 | 126 | 125 | 126 | 29,000 |
| 2017/08/21 | 125 | 125 | 124 | 125 | 29,000 |
| 2017/08/18 | 125 | 125 | 124 | 124 | 60,000 |
| 2017/08/17 | 125 | 126 | 125 | 125 | 27,000 |
| 2017/08/16 | 125 | 127 | 124 | 125 | 44,000 |
| 2017/08/15 | 124 | 126 | 123 | 125 | 82,000 |
| 2017/08/14 | 122 | 124 | 122 | 123 | 195,000 |
| 2017/08/10 | 125 | 125 | 123 | 125 | 64,000 |
| 2017/08/09 | 126 | 126 | 124 | 125 | 94,000 |
| 2017/08/08 | 125 | 126 | 125 | 126 | 36,000 |
| 2017/08/07 | 125 | 126 | 125 | 125 | 105,000 |
| 2017/08/04 | 125 | 125 | 124 | 125 | 52,000 |
| 2017/08/03 | 126 | 126 | 125 | 125 | 119,000 |
| 2017/08/02 | 123 | 126 | 123 | 125 | 146,000 |
| 2017/08/01 | 129 | 129 | 121 | 124 | 428,000 |
| 2017/07/31 | 134 | 137 | 128 | 129 | 718,000 |
| 2017/07/28 | 133 | 134 | 130 | 130 | 174,000 |
| 2017/07/27 | 133 | 134 | 133 | 133 | 140,000 |
| 2017/07/26 | 133 | 133 | 132 | 133 | 91,000 |
| 2017/07/25 | 136 | 136 | 133 | 133 | 201,000 |
| 2017/07/24 | 130 | 134 | 129 | 134 | 186,000 |
| 2017/07/21 | 129 | 130 | 129 | 130 | 118,000 |
| 2017/07/20 | 130 | 131 | 129 | 129 | 81,000 |
| 2017/07/19 | 129 | 130 | 129 | 130 | 69,000 |
| 2017/07/18 | 129 | 130 | 128 | 128 | 131,000 |
| 2017/07/14 | 130 | 131 | 128 | 128 | 137,000 |
| 2017/07/13 | 130 | 131 | 129 | 129 | 177,000 |
| 2017/07/12 | 128 | 130 | 128 | 129 | 74,000 |
| 2017/07/11 | 128 | 129 | 128 | 128 | 47,000 |
| 2017/07/10 | 128 | 129 | 128 | 129 | 111,000 |
| 2017/07/07 | 127 | 128 | 127 | 128 | 32,000 |
| 2017/07/06 | 128 | 128 | 127 | 127 | 86,000 |
| 2017/07/05 | 129 | 129 | 127 | 128 | 112,000 |
| 2017/07/04 | 129 | 131 | 129 | 129 | 128,000 |
| 2017/07/03 | 129 | 131 | 127 | 130 | 166,000 |
| 2017/06/30 | 131 | 131 | 128 | 129 | 110,000 |
| 2017/06/29 | 128 | 132 | 128 | 132 | 232,000 |
| 2017/06/28 | 127 | 129 | 127 | 127 | 117,000 |
| 2017/06/27 | 127 | 128 | 126 | 128 | 109,000 |
| 2017/06/26 | 126 | 127 | 126 | 126 | 38,000 |
| 2017/06/23 | 127 | 127 | 125 | 126 | 74,000 |
| 2017/06/22 | 125 | 127 | 125 | 127 | 80,000 |
| 2017/06/21 | 126 | 127 | 125 | 125 | 70,000 |
| 2017/06/20 | 126 | 127 | 124 | 126 | 116,000 |
| 2017/06/19 | 124 | 126 | 124 | 125 | 61,000 |
| 2017/06/16 | 125 | 126 | 123 | 124 | 203,000 |
| 2017/06/15 | 126 | 128 | 123 | 123 | 285,000 |
| 2017/06/14 | 128 | 130 | 128 | 128 | 226,000 |
| 2017/06/13 | 125 | 141 | 125 | 127 | 1,835,000 |
| 2017/06/12 | 122 | 125 | 120 | 125 | 249,000 |
| 2017/06/09 | 124 | 124 | 122 | 122 | 138,000 |
| 2017/06/08 | 122 | 124 | 121 | 124 | 182,000 |
| 2017/06/07 | 123 | 124 | 121 | 121 | 136,000 |
| 2017/06/06 | 119 | 122 | 119 | 122 | 158,000 |
| 2017/06/05 | 122 | 122 | 119 | 119 | 69,000 |
| 2017/06/02 | 120 | 123 | 119 | 122 | 239,000 |
| 2017/06/01 | 117 | 120 | 117 | 119 | 220,000 |
| 2017/05/31 | 120 | 120 | 117 | 117 | 183,000 |
| 2017/05/30 | 120 | 120 | 119 | 120 | 116,000 |
| 2017/05/29 | 120 | 121 | 119 | 119 | 36,000 |
| 2017/05/26 | 120 | 120 | 119 | 120 | 36,000 |
| 2017/05/25 | 122 | 122 | 119 | 120 | 171,000 |
| 2017/05/24 | 120 | 123 | 120 | 122 | 222,000 |
| 2017/05/23 | 120 | 121 | 118 | 118 | 268,000 |
| 2017/05/22 | 121 | 121 | 118 | 119 | 153,000 |
| 2017/05/19 | 120 | 121 | 119 | 120 | 89,000 |
| 2017/05/18 | 117 | 120 | 116 | 120 | 162,000 |
| 2017/05/17 | 119 | 120 | 118 | 118 | 104,000 |
| 2017/05/16 | 119 | 121 | 119 | 120 | 242,000 |
| 2017/05/15 | 119 | 126 | 117 | 119 | 609,000 |
| 2017/05/12 | 121 | 121 | 118 | 121 | 124,000 |
| 2017/05/11 | 121 | 121 | 120 | 121 | 96,000 |
| 2017/05/10 | 121 | 122 | 120 | 121 | 148,000 |
| 2017/05/09 | 122 | 122 | 121 | 122 | 147,000 |
| 2017/05/08 | 120 | 122 | 120 | 122 | 94,000 |
| 2017/05/02 | 116 | 119 | 116 | 119 | 181,000 |
| 2017/05/01 | 116 | 116 | 116 | 116 | 216,000 |
| 2017/04/28 | 117 | 117 | 115 | 116 | 152,000 |
| 2017/04/27 | 117 | 117 | 115 | 117 | 238,000 |
| 2017/04/26 | 117 | 118 | 116 | 117 | 283,000 |
| 2017/04/25 | 118 | 118 | 116 | 116 | 64,000 |
| 2017/04/24 | 118 | 119 | 118 | 118 | 47,000 |
| 2017/04/21 | 117 | 118 | 117 | 118 | 54,000 |
| 2017/04/20 | 116 | 117 | 116 | 116 | 43,000 |
| 2017/04/19 | 116 | 118 | 116 | 116 | 44,000 |
| 2017/04/18 | 117 | 117 | 116 | 116 | 28,000 |
| 2017/04/17 | 115 | 116 | 114 | 116 | 30,000 |
| 2017/04/14 | 116 | 117 | 114 | 114 | 59,000 |
| 2017/04/13 | 113 | 116 | 113 | 116 | 196,000 |
| 2017/04/12 | 116 | 116 | 113 | 115 | 273,000 |
| 2017/04/11 | 119 | 119 | 117 | 118 | 46,000 |
| 2017/04/10 | 117 | 119 | 117 | 118 | 60,000 |
| 2017/04/07 | 115 | 117 | 114 | 116 | 288,000 |
| 2017/04/06 | 118 | 118 | 113 | 115 | 570,000 |
| 2017/04/05 | 117 | 118 | 114 | 115 | 234,000 |
| 2017/04/04 | 122 | 122 | 115 | 117 | 255,000 |
| 2017/04/03 | 124 | 124 | 121 | 123 | 95,000 |
| 2017/03/31 | 127 | 127 | 124 | 124 | 209,000 |
| 2017/03/30 | 127 | 128 | 127 | 127 | 44,000 |
| 2017/03/29 | 127 | 129 | 127 | 129 | 198,000 |
| 2017/03/28 | 128 | 129 | 127 | 129 | 181,000 |
| 2017/03/27 | 128 | 128 | 126 | 127 | 201,000 |
| 2017/03/24 | 127 | 128 | 127 | 128 | 91,000 |
| 2017/03/23 | 127 | 128 | 126 | 127 | 61,000 |
| 2017/03/22 | 126 | 128 | 126 | 126 | 86,000 |
| 2017/03/21 | 127 | 128 | 126 | 127 | 80,000 |
| 2017/03/17 | 127 | 127 | 126 | 126 | 52,000 |
| 2017/03/16 | 126 | 127 | 125 | 127 | 64,000 |
| 2017/03/15 | 126 | 127 | 125 | 126 | 90,000 |
| 2017/03/14 | 126 | 127 | 126 | 126 | 91,000 |
| 2017/03/13 | 127 | 128 | 127 | 127 | 86,000 |
| 2017/03/10 | 128 | 129 | 126 | 127 | 177,000 |
| 2017/03/09 | 127 | 128 | 127 | 128 | 46,000 |
| 2017/03/08 | 128 | 128 | 127 | 127 | 37,000 |
| 2017/03/07 | 127 | 128 | 127 | 128 | 53,000 |
| 2017/03/06 | 127 | 128 | 127 | 128 | 51,000 |
| 2017/03/03 | 127 | 128 | 127 | 127 | 66,000 |
| 2017/03/02 | 127 | 128 | 127 | 128 | 95,000 |
| 2017/03/01 | 127 | 127 | 126 | 127 | 43,000 |
| 2017/02/28 | 126 | 127 | 126 | 126 | 60,000 |
| 2017/02/27 | 127 | 127 | 125 | 126 | 39,000 |
| 2017/02/24 | 126 | 126 | 124 | 126 | 298,000 |
| 2017/02/23 | 126 | 127 | 126 | 126 | 33,000 |
| 2017/02/22 | 127 | 128 | 126 | 126 | 60,000 |
| 2017/02/21 | 128 | 128 | 126 | 127 | 79,000 |
| 2017/02/20 | 127 | 128 | 127 | 128 | 34,000 |
| 2017/02/17 | 128 | 128 | 126 | 127 | 45,000 |
| 2017/02/16 | 127 | 128 | 127 | 127 | 38,000 |
| 2017/02/15 | 127 | 127 | 126 | 127 | 90,000 |
| 2017/02/14 | 128 | 128 | 127 | 127 | 39,000 |
| 2017/02/13 | 127 | 128 | 127 | 127 | 88,000 |
| 2017/02/10 | 125 | 127 | 125 | 126 | 46,000 |
| 2017/02/09 | 126 | 126 | 124 | 124 | 80,000 |
| 2017/02/08 | 126 | 127 | 125 | 125 | 29,000 |
| 2017/02/07 | 126 | 127 | 126 | 126 | 52,000 |
| 2017/02/06 | 125 | 126 | 125 | 125 | 120,000 |
| 2017/02/03 | 126 | 127 | 125 | 125 | 71,000 |
| 2017/02/02 | 127 | 127 | 125 | 125 | 44,000 |
| 2017/02/01 | 127 | 128 | 125 | 127 | 113,000 |
| 2017/01/31 | 127 | 129 | 126 | 129 | 120,000 |
| 2017/01/30 | 126 | 128 | 126 | 127 | 64,000 |
| 2017/01/27 | 127 | 128 | 126 | 126 | 140,000 |
| 2017/01/26 | 126 | 127 | 126 | 126 | 160,000 |
| 2017/01/25 | 126 | 127 | 124 | 125 | 233,000 |
| 2017/01/24 | 126 | 126 | 124 | 126 | 88,000 |
| 2017/01/23 | 128 | 129 | 126 | 126 | 154,000 |
| 2017/01/20 | 128 | 129 | 126 | 129 | 63,000 |
| 2017/01/19 | 129 | 130 | 125 | 127 | 977,000 |
| 2017/01/18 | 129 | 130 | 128 | 128 | 118,000 |
| 2017/01/17 | 131 | 131 | 129 | 129 | 47,000 |
| 2017/01/16 | 130 | 132 | 130 | 131 | 81,000 |
| 2017/01/13 | 129 | 130 | 129 | 130 | 110,000 |
| 2017/01/12 | 134 | 134 | 129 | 130 | 287,000 |
| 2017/01/11 | 132 | 135 | 130 | 133 | 216,000 |
| 2017/01/10 | 139 | 139 | 132 | 132 | 307,000 |
| 2017/01/06 | 130 | 138 | 128 | 137 | 409,000 |
| 2017/01/05 | 130 | 130 | 129 | 130 | 65,000 |
| 2017/01/04 | 129 | 131 | 128 | 130 | 99,000 |