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 |
|---|---|---|---|---|---|
| 2018/12/28 | 998 | 1,015 | 998 | 1,004 | 7,000 |
| 2018/12/27 | 999 | 1,016 | 996 | 1,008 | 4,600 |
| 2018/12/26 | 906 | 960 | 906 | 939 | 6,700 |
| 2018/12/25 | 906 | 906 | 893 | 896 | 21,300 |
| 2018/12/21 | 1,097 | 1,097 | 1,011 | 1,011 | 8,900 |
| 2018/12/20 | 1,133 | 1,138 | 1,102 | 1,102 | 12,400 |
| 2018/12/19 | 1,152 | 1,152 | 1,140 | 1,140 | 3,800 |
| 2018/12/18 | 1,157 | 1,157 | 1,152 | 1,156 | 7,500 |
| 2018/12/17 | 1,155 | 1,169 | 1,153 | 1,157 | 2,600 |
| 2018/12/14 | 1,158 | 1,167 | 1,157 | 1,157 | 4,500 |
| 2018/12/13 | 1,160 | 1,174 | 1,156 | 1,158 | 2,100 |
| 2018/12/12 | 1,163 | 1,167 | 1,156 | 1,158 | 3,500 |
| 2018/12/11 | 1,172 | 1,172 | 1,158 | 1,158 | 2,100 |
| 2018/12/10 | 1,172 | 1,177 | 1,160 | 1,160 | 4,500 |
| 2018/12/07 | 1,166 | 1,181 | 1,166 | 1,171 | 3,300 |
| 2018/12/06 | 1,176 | 1,178 | 1,165 | 1,165 | 3,500 |
| 2018/12/05 | 1,167 | 1,180 | 1,167 | 1,176 | 1,400 |
| 2018/12/04 | 1,185 | 1,188 | 1,175 | 1,183 | 1,000 |
| 2018/12/03 | 1,185 | 1,190 | 1,178 | 1,190 | 3,000 |
| 2018/11/30 | 1,181 | 1,181 | 1,170 | 1,178 | 1,600 |
| 2018/11/29 | 1,191 | 1,191 | 1,176 | 1,180 | 600 |
| 2018/11/28 | 1,186 | 1,191 | 1,171 | 1,182 | 1,700 |
| 2018/11/27 | 1,175 | 1,187 | 1,175 | 1,184 | 2,000 |
| 2018/11/26 | 1,166 | 1,175 | 1,162 | 1,168 | 2,700 |
| 2018/11/22 | 1,158 | 1,175 | 1,158 | 1,172 | 1,400 |
| 2018/11/21 | 1,165 | 1,165 | 1,158 | 1,162 | 2,100 |
| 2018/11/20 | 1,164 | 1,179 | 1,164 | 1,172 | 500 |
| 2018/11/19 | 1,159 | 1,183 | 1,159 | 1,164 | 700 |
| 2018/11/16 | 1,157 | 1,162 | 1,157 | 1,158 | 1,500 |
| 2018/11/15 | 1,158 | 1,164 | 1,155 | 1,157 | 4,000 |
| 2018/11/14 | 1,164 | 1,167 | 1,159 | 1,159 | 6,500 |
| 2018/11/13 | 1,171 | 1,171 | 1,160 | 1,163 | 3,900 |
| 2018/11/12 | 1,179 | 1,180 | 1,170 | 1,171 | 1,200 |
| 2018/11/09 | 1,173 | 1,181 | 1,163 | 1,169 | 1,900 |
| 2018/11/08 | 1,158 | 1,171 | 1,158 | 1,165 | 2,500 |
| 2018/11/07 | 1,152 | 1,163 | 1,152 | 1,155 | 1,400 |
| 2018/11/06 | 1,158 | 1,160 | 1,153 | 1,153 | 3,500 |
| 2018/11/05 | 1,171 | 1,179 | 1,155 | 1,157 | 2,400 |
| 2018/11/02 | 1,189 | 1,189 | 1,152 | 1,153 | 3,300 |
| 2018/11/01 | 1,176 | 1,176 | 1,165 | 1,165 | 4,200 |
| 2018/10/31 | 1,186 | 1,204 | 1,171 | 1,176 | 4,800 |
| 2018/10/30 | 1,185 | 1,209 | 1,166 | 1,177 | 6,500 |
| 2018/10/29 | 1,199 | 1,199 | 1,163 | 1,165 | 4,200 |
| 2018/10/26 | 1,188 | 1,196 | 1,178 | 1,185 | 5,100 |
| 2018/10/25 | 1,222 | 1,222 | 1,187 | 1,187 | 5,400 |
| 2018/10/24 | 1,227 | 1,227 | 1,196 | 1,224 | 2,300 |
| 2018/10/23 | 1,222 | 1,222 | 1,194 | 1,197 | 3,800 |
| 2018/10/22 | 1,213 | 1,224 | 1,213 | 1,222 | 7,200 |
| 2018/10/19 | 1,219 | 1,228 | 1,211 | 1,213 | 2,500 |
| 2018/10/18 | 1,220 | 1,227 | 1,211 | 1,211 | 1,500 |
| 2018/10/17 | 1,214 | 1,220 | 1,200 | 1,210 | 2,600 |
| 2018/10/16 | 1,202 | 1,230 | 1,190 | 1,192 | 6,700 |
| 2018/10/15 | 1,206 | 1,235 | 1,201 | 1,201 | 2,600 |
| 2018/10/12 | 1,200 | 1,219 | 1,200 | 1,203 | 2,800 |
| 2018/10/11 | 1,230 | 1,230 | 1,210 | 1,210 | 6,600 |
| 2018/10/10 | 1,235 | 1,245 | 1,235 | 1,240 | 800 |
| 2018/10/09 | 1,247 | 1,247 | 1,230 | 1,235 | 900 |
| 2018/10/05 | 1,248 | 1,248 | 1,233 | 1,248 | 1,900 |
| 2018/10/04 | 1,231 | 1,250 | 1,231 | 1,248 | 2,900 |
| 2018/10/03 | 1,254 | 1,254 | 1,230 | 1,231 | 7,200 |
| 2018/10/02 | 1,246 | 1,260 | 1,246 | 1,254 | 3,800 |
| 2018/10/01 | 1,252 | 1,252 | 1,247 | 1,249 | 1,000 |
| 2018/09/28 | 1,251 | 1,255 | 1,242 | 1,252 | 1,100 |
| 2018/09/27 | 1,258 | 1,258 | 1,241 | 1,247 | 4,000 |
| 2018/09/26 | 1,250 | 1,260 | 1,240 | 1,259 | 3,600 |
| 2018/09/25 | 1,221 | 1,260 | 1,221 | 1,260 | 6,300 |
| 2018/09/21 | 1,208 | 1,234 | 1,208 | 1,234 | 6,900 |
| 2018/09/20 | 1,220 | 1,230 | 1,219 | 1,228 | 3,200 |
| 2018/09/19 | 1,209 | 1,220 | 1,202 | 1,214 | 5,300 |
| 2018/09/18 | 1,204 | 1,209 | 1,204 | 1,208 | 2,600 |
| 2018/09/14 | 1,200 | 1,211 | 1,200 | 1,204 | 5,300 |
| 2018/09/13 | 1,206 | 1,206 | 1,195 | 1,202 | 2,700 |
| 2018/09/12 | 1,213 | 1,213 | 1,200 | 1,200 | 900 |
| 2018/09/11 | 1,217 | 1,217 | 1,195 | 1,200 | 1,900 |
| 2018/09/10 | 1,196 | 1,214 | 1,196 | 1,203 | 8,200 |
| 2018/09/07 | 1,196 | 1,197 | 1,191 | 1,195 | 3,200 |
| 2018/09/06 | 1,201 | 1,201 | 1,195 | 1,196 | 2,300 |
| 2018/09/05 | 1,212 | 1,212 | 1,200 | 1,205 | 2,400 |
| 2018/09/04 | 1,202 | 1,202 | 1,200 | 1,200 | 3,300 |
| 2018/09/03 | 1,211 | 1,211 | 1,200 | 1,202 | 2,500 |
| 2018/08/31 | 1,206 | 1,216 | 1,206 | 1,211 | 1,300 |
| 2018/08/30 | 1,202 | 1,206 | 1,202 | 1,206 | 500 |
| 2018/08/29 | 1,202 | 1,208 | 1,202 | 1,202 | 1,700 |
| 2018/08/28 | 1,230 | 1,230 | 1,202 | 1,202 | 4,400 |
| 2018/08/27 | 1,205 | 1,215 | 1,205 | 1,215 | 1,300 |
| 2018/08/24 | 1,200 | 1,213 | 1,200 | 1,203 | 1,700 |
| 2018/08/23 | 1,200 | 1,228 | 1,190 | 1,190 | 15,000 |
| 2018/08/22 | 1,201 | 1,205 | 1,201 | 1,201 | 1,000 |
| 2018/08/21 | 1,202 | 1,205 | 1,200 | 1,205 | 2,500 |
| 2018/08/20 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2018/08/17 | 1,201 | 1,202 | 1,201 | 1,202 | 300 |
| 2018/08/16 | 1,208 | 1,208 | 1,203 | 1,203 | 600 |
| 2018/08/15 | 1,201 | 1,204 | 1,198 | 1,204 | 2,000 |
| 2018/08/14 | 1,198 | 1,210 | 1,198 | 1,204 | 1,300 |
| 2018/08/13 | 1,214 | 1,216 | 1,196 | 1,198 | 3,100 |
| 2018/08/10 | 1,210 | 1,220 | 1,206 | 1,214 | 3,600 |
| 2018/08/09 | 1,218 | 1,218 | 1,200 | 1,200 | 1,000 |
| 2018/08/08 | 1,197 | 1,210 | 1,197 | 1,210 | 17,100 |
| 2018/08/07 | 1,200 | 1,206 | 1,197 | 1,206 | 1,200 |
| 2018/08/06 | 1,203 | 1,209 | 1,200 | 1,200 | 1,800 |
| 2018/08/03 | 1,220 | 1,220 | 1,205 | 1,206 | 3,300 |
| 2018/08/02 | 1,236 | 1,240 | 1,224 | 1,228 | 1,500 |
| 2018/08/01 | 1,223 | 1,238 | 1,223 | 1,236 | 2,900 |
| 2018/07/31 | 1,218 | 1,225 | 1,205 | 1,223 | 15,800 |
| 2018/07/30 | 1,220 | 1,230 | 1,202 | 1,230 | 7,600 |
| 2018/07/27 | 1,214 | 1,228 | 1,214 | 1,228 | 4,100 |
| 2018/07/26 | 1,222 | 1,223 | 1,214 | 1,214 | 2,600 |
| 2018/07/25 | 1,208 | 1,220 | 1,208 | 1,210 | 2,700 |
| 2018/07/24 | 1,208 | 1,217 | 1,190 | 1,208 | 13,600 |
| 2018/07/23 | 1,202 | 1,211 | 1,202 | 1,208 | 10,900 |
| 2018/07/20 | 1,211 | 1,214 | 1,201 | 1,207 | 5,300 |
| 2018/07/19 | 1,214 | 1,214 | 1,211 | 1,211 | 1,100 |
| 2018/07/18 | 1,197 | 1,217 | 1,197 | 1,211 | 4,200 |
| 2018/07/17 | 1,212 | 1,217 | 1,196 | 1,196 | 7,000 |
| 2018/07/13 | 1,190 | 1,202 | 1,190 | 1,199 | 5,200 |
| 2018/07/12 | 1,192 | 1,198 | 1,191 | 1,193 | 9,900 |
| 2018/07/11 | 1,192 | 1,205 | 1,191 | 1,197 | 2,900 |
| 2018/07/10 | 1,202 | 1,215 | 1,191 | 1,191 | 4,200 |
| 2018/07/09 | 1,195 | 1,213 | 1,195 | 1,201 | 2,800 |
| 2018/07/06 | 1,195 | 1,199 | 1,195 | 1,199 | 12,800 |
| 2018/07/05 | 1,203 | 1,214 | 1,182 | 1,187 | 11,500 |
| 2018/07/04 | 1,209 | 1,210 | 1,202 | 1,207 | 13,500 |
| 2018/07/03 | 1,229 | 1,229 | 1,209 | 1,209 | 14,500 |
| 2018/07/02 | 1,232 | 1,247 | 1,229 | 1,229 | 3,200 |
| 2018/06/29 | 1,224 | 1,240 | 1,215 | 1,229 | 4,500 |
| 2018/06/28 | 1,210 | 1,228 | 1,210 | 1,223 | 1,900 |
| 2018/06/27 | 1,213 | 1,220 | 1,210 | 1,220 | 14,300 |
| 2018/06/26 | 1,208 | 1,229 | 1,208 | 1,228 | 11,900 |
| 2018/06/25 | 1,222 | 1,222 | 1,211 | 1,212 | 10,500 |
| 2018/06/22 | 1,210 | 1,224 | 1,210 | 1,222 | 39,800 |
| 2018/06/21 | 1,233 | 1,239 | 1,227 | 1,227 | 16,500 |
| 2018/06/20 | 1,257 | 1,258 | 1,222 | 1,233 | 18,300 |
| 2018/06/19 | 1,249 | 1,250 | 1,228 | 1,228 | 9,700 |
| 2018/06/18 | 1,269 | 1,269 | 1,249 | 1,249 | 4,500 |
| 2018/06/15 | 1,257 | 1,258 | 1,254 | 1,254 | 3,200 |
| 2018/06/14 | 1,256 | 1,260 | 1,255 | 1,257 | 5,300 |
| 2018/06/13 | 1,257 | 1,262 | 1,257 | 1,262 | 2,200 |
| 2018/06/12 | 1,260 | 1,260 | 1,255 | 1,257 | 4,000 |
| 2018/06/11 | 1,260 | 1,267 | 1,258 | 1,263 | 3,900 |
| 2018/06/08 | 1,257 | 1,267 | 1,257 | 1,260 | 5,200 |
| 2018/06/07 | 1,279 | 1,279 | 1,259 | 1,269 | 2,100 |
| 2018/06/06 | 1,261 | 1,267 | 1,253 | 1,258 | 4,000 |
| 2018/06/05 | 1,274 | 1,274 | 1,253 | 1,269 | 11,600 |
| 2018/06/04 | 1,284 | 1,290 | 1,281 | 1,287 | 2,700 |
| 2018/06/01 | 1,266 | 1,285 | 1,266 | 1,284 | 5,300 |
| 2018/05/31 | 1,263 | 1,267 | 1,261 | 1,266 | 2,100 |
| 2018/05/30 | 1,256 | 1,263 | 1,251 | 1,263 | 5,100 |
| 2018/05/29 | 1,284 | 1,284 | 1,263 | 1,279 | 2,300 |
| 2018/05/28 | 1,269 | 1,273 | 1,269 | 1,273 | 300 |
| 2018/05/25 | 1,289 | 1,289 | 1,275 | 1,278 | 2,000 |
| 2018/05/24 | 1,290 | 1,292 | 1,279 | 1,289 | 2,400 |
| 2018/05/23 | 1,285 | 1,285 | 1,273 | 1,285 | 14,000 |
| 2018/05/22 | 1,283 | 1,283 | 1,258 | 1,263 | 26,300 |
| 2018/05/21 | 1,277 | 1,283 | 1,274 | 1,283 | 3,300 |
| 2018/05/18 | 1,266 | 1,277 | 1,266 | 1,277 | 1,800 |
| 2018/05/17 | 1,261 | 1,268 | 1,260 | 1,266 | 16,900 |
| 2018/05/16 | 1,270 | 1,270 | 1,252 | 1,262 | 16,900 |
| 2018/05/15 | 1,275 | 1,288 | 1,270 | 1,285 | 8,300 |
| 2018/05/14 | 1,292 | 1,292 | 1,270 | 1,277 | 3,000 |
| 2018/05/11 | 1,277 | 1,278 | 1,271 | 1,275 | 4,300 |
| 2018/05/10 | 1,274 | 1,277 | 1,274 | 1,276 | 1,200 |
| 2018/05/09 | 1,277 | 1,281 | 1,272 | 1,273 | 3,600 |
| 2018/05/08 | 1,275 | 1,305 | 1,275 | 1,291 | 4,900 |
| 2018/05/07 | 1,261 | 1,273 | 1,261 | 1,272 | 2,100 |
| 2018/05/02 | 1,269 | 1,269 | 1,254 | 1,260 | 18,000 |
| 2018/05/01 | 1,276 | 1,276 | 1,250 | 1,261 | 24,500 |
| 2018/04/27 | 1,276 | 1,285 | 1,264 | 1,276 | 3,000 |
| 2018/04/26 | 1,293 | 1,294 | 1,274 | 1,280 | 4,100 |
| 2018/04/25 | 1,300 | 1,300 | 1,276 | 1,293 | 2,500 |
| 2018/04/24 | 1,279 | 1,306 | 1,279 | 1,300 | 5,200 |
| 2018/04/23 | 1,263 | 1,288 | 1,263 | 1,285 | 1,800 |
| 2018/04/20 | 1,273 | 1,275 | 1,260 | 1,275 | 1,400 |
| 2018/04/19 | 1,269 | 1,270 | 1,256 | 1,270 | 2,400 |
| 2018/04/18 | 1,267 | 1,270 | 1,260 | 1,268 | 2,700 |
| 2018/04/17 | 1,288 | 1,288 | 1,251 | 1,267 | 3,400 |
| 2018/04/16 | 1,274 | 1,289 | 1,270 | 1,279 | 6,300 |
| 2018/04/13 | 1,265 | 1,273 | 1,264 | 1,273 | 2,800 |
| 2018/04/12 | 1,269 | 1,269 | 1,246 | 1,258 | 3,800 |
| 2018/04/11 | 1,257 | 1,257 | 1,250 | 1,250 | 800 |
| 2018/04/10 | 1,261 | 1,262 | 1,246 | 1,257 | 2,500 |
| 2018/04/09 | 1,265 | 1,265 | 1,252 | 1,261 | 9,100 |
| 2018/04/06 | 1,260 | 1,269 | 1,243 | 1,266 | 16,100 |
| 2018/04/05 | 1,271 | 1,271 | 1,258 | 1,262 | 2,400 |
| 2018/04/04 | 1,256 | 1,273 | 1,254 | 1,272 | 3,800 |
| 2018/04/03 | 1,249 | 1,263 | 1,247 | 1,255 | 14,500 |
| 2018/04/02 | 1,271 | 1,271 | 1,263 | 1,264 | 8,900 |
| 2018/03/30 | 1,275 | 1,281 | 1,272 | 1,275 | 2,600 |
| 2018/03/29 | 1,290 | 1,290 | 1,273 | 1,274 | 21,200 |
| 2018/03/28 | 1,277 | 1,277 | 1,260 | 1,273 | 16,100 |
| 2018/03/27 | 1,300 | 1,325 | 1,300 | 1,325 | 33,800 |
| 2018/03/26 | 1,301 | 1,302 | 1,279 | 1,294 | 34,100 |
| 2018/03/23 | 1,315 | 1,317 | 1,296 | 1,299 | 21,800 |
| 2018/03/22 | 1,316 | 1,325 | 1,316 | 1,321 | 6,300 |
| 2018/03/20 | 1,323 | 1,323 | 1,311 | 1,320 | 4,100 |
| 2018/03/19 | 1,335 | 1,336 | 1,316 | 1,325 | 9,500 |
| 2018/03/16 | 1,312 | 1,337 | 1,311 | 1,332 | 16,900 |
| 2018/03/15 | 1,320 | 1,320 | 1,312 | 1,312 | 2,800 |
| 2018/03/14 | 1,332 | 1,332 | 1,315 | 1,323 | 2,100 |
| 2018/03/13 | 1,303 | 1,335 | 1,297 | 1,333 | 3,800 |
| 2018/03/12 | 1,293 | 1,304 | 1,287 | 1,296 | 21,800 |
| 2018/03/09 | 1,300 | 1,306 | 1,284 | 1,286 | 7,100 |
| 2018/03/08 | 1,319 | 1,325 | 1,296 | 1,300 | 3,000 |
| 2018/03/07 | 1,312 | 1,323 | 1,299 | 1,317 | 4,400 |
| 2018/03/06 | 1,300 | 1,312 | 1,300 | 1,312 | 6,100 |
| 2018/03/05 | 1,295 | 1,301 | 1,275 | 1,280 | 15,600 |
| 2018/03/02 | 1,281 | 1,290 | 1,270 | 1,287 | 21,400 |
| 2018/03/01 | 1,303 | 1,303 | 1,281 | 1,286 | 4,100 |
| 2018/02/28 | 1,300 | 1,314 | 1,300 | 1,303 | 4,900 |
| 2018/02/27 | 1,301 | 1,301 | 1,287 | 1,299 | 6,000 |
| 2018/02/26 | 1,373 | 1,373 | 1,302 | 1,303 | 21,900 |
| 2018/02/23 | 1,252 | 1,260 | 1,250 | 1,253 | 2,600 |
| 2018/02/22 | 1,248 | 1,253 | 1,243 | 1,251 | 3,300 |
| 2018/02/21 | 1,264 | 1,264 | 1,246 | 1,246 | 10,200 |
| 2018/02/20 | 1,277 | 1,277 | 1,261 | 1,271 | 4,000 |
| 2018/02/19 | 1,258 | 1,265 | 1,240 | 1,264 | 14,300 |
| 2018/02/16 | 1,221 | 1,234 | 1,221 | 1,234 | 12,600 |
| 2018/02/15 | 1,223 | 1,226 | 1,218 | 1,218 | 10,100 |
| 2018/02/14 | 1,228 | 1,240 | 1,217 | 1,218 | 15,800 |
| 2018/02/13 | 1,245 | 1,274 | 1,224 | 1,228 | 20,100 |
| 2018/02/09 | 1,258 | 1,259 | 1,232 | 1,244 | 12,800 |
| 2018/02/08 | 1,251 | 1,270 | 1,251 | 1,261 | 7,000 |
| 2018/02/07 | 1,260 | 1,282 | 1,251 | 1,251 | 11,700 |
| 2018/02/06 | 1,270 | 1,270 | 1,214 | 1,230 | 30,500 |
| 2018/02/05 | 1,315 | 1,316 | 1,304 | 1,308 | 21,700 |
| 2018/02/02 | 1,341 | 1,352 | 1,333 | 1,333 | 15,800 |
| 2018/02/01 | 1,400 | 1,412 | 1,340 | 1,341 | 45,800 |
| 2018/01/31 | 1,470 | 1,486 | 1,392 | 1,417 | 36,800 |
| 2018/01/30 | 1,489 | 1,489 | 1,456 | 1,458 | 15,600 |
| 2018/01/29 | 1,483 | 1,494 | 1,481 | 1,491 | 13,600 |
| 2018/01/26 | 1,486 | 1,490 | 1,480 | 1,481 | 14,600 |
| 2018/01/25 | 1,480 | 1,492 | 1,471 | 1,486 | 16,000 |
| 2018/01/24 | 1,460 | 1,488 | 1,460 | 1,480 | 21,000 |
| 2018/01/23 | 1,439 | 1,468 | 1,438 | 1,462 | 16,500 |
| 2018/01/22 | 1,460 | 1,460 | 1,423 | 1,427 | 14,900 |
| 2018/01/19 | 1,420 | 1,428 | 1,410 | 1,412 | 11,600 |
| 2018/01/18 | 1,457 | 1,462 | 1,419 | 1,421 | 16,600 |
| 2018/01/17 | 1,475 | 1,475 | 1,442 | 1,453 | 10,400 |
| 2018/01/16 | 1,491 | 1,493 | 1,450 | 1,475 | 32,300 |
| 2018/01/15 | 1,450 | 1,493 | 1,443 | 1,491 | 44,300 |
| 2018/01/12 | 1,407 | 1,431 | 1,398 | 1,428 | 18,500 |
| 2018/01/11 | 1,382 | 1,403 | 1,378 | 1,403 | 20,900 |
| 2018/01/10 | 1,380 | 1,388 | 1,360 | 1,376 | 20,000 |
| 2018/01/09 | 1,364 | 1,376 | 1,357 | 1,374 | 25,600 |
| 2018/01/05 | 1,364 | 1,364 | 1,353 | 1,356 | 9,500 |
| 2018/01/04 | 1,345 | 1,363 | 1,344 | 1,356 | 25,100 |