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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,107 | 1,118 | 1,107 | 1,118 | 5,300 |
| 2019/12/27 | 1,094 | 1,107 | 1,093 | 1,107 | 3,500 |
| 2019/12/26 | 1,093 | 1,100 | 1,092 | 1,100 | 5,500 |
| 2019/12/25 | 1,105 | 1,105 | 1,091 | 1,098 | 6,900 |
| 2019/12/24 | 1,109 | 1,109 | 1,103 | 1,105 | 2,200 |
| 2019/12/23 | 1,102 | 1,110 | 1,095 | 1,110 | 4,900 |
| 2019/12/20 | 1,099 | 1,100 | 1,091 | 1,100 | 4,200 |
| 2019/12/19 | 1,095 | 1,100 | 1,090 | 1,096 | 14,400 |
| 2019/12/18 | 1,099 | 1,099 | 1,090 | 1,095 | 5,500 |
| 2019/12/17 | 1,095 | 1,097 | 1,092 | 1,097 | 4,400 |
| 2019/12/16 | 1,095 | 1,095 | 1,085 | 1,091 | 4,600 |
| 2019/12/13 | 1,084 | 1,095 | 1,082 | 1,095 | 9,600 |
| 2019/12/12 | 1,067 | 1,071 | 1,064 | 1,071 | 3,400 |
| 2019/12/11 | 1,065 | 1,071 | 1,065 | 1,066 | 6,700 |
| 2019/12/10 | 1,080 | 1,080 | 1,070 | 1,070 | 11,600 |
| 2019/12/09 | 1,070 | 1,080 | 1,063 | 1,080 | 4,000 |
| 2019/12/06 | 1,073 | 1,077 | 1,069 | 1,069 | 2,100 |
| 2019/12/05 | 1,083 | 1,083 | 1,073 | 1,073 | 3,800 |
| 2019/12/04 | 1,073 | 1,083 | 1,072 | 1,083 | 2,900 |
| 2019/12/03 | 1,085 | 1,085 | 1,076 | 1,079 | 3,200 |
| 2019/12/02 | 1,079 | 1,085 | 1,079 | 1,084 | 3,700 |
| 2019/11/29 | 1,080 | 1,085 | 1,075 | 1,079 | 2,800 |
| 2019/11/28 | 1,082 | 1,089 | 1,080 | 1,089 | 1,900 |
| 2019/11/27 | 1,086 | 1,088 | 1,085 | 1,085 | 1,300 |
| 2019/11/26 | 1,099 | 1,099 | 1,086 | 1,086 | 2,000 |
| 2019/11/25 | 1,104 | 1,104 | 1,087 | 1,097 | 5,300 |
| 2019/11/22 | 1,098 | 1,100 | 1,095 | 1,099 | 2,000 |
| 2019/11/21 | 1,085 | 1,100 | 1,083 | 1,100 | 3,700 |
| 2019/11/20 | 1,100 | 1,100 | 1,088 | 1,090 | 4,400 |
| 2019/11/19 | 1,093 | 1,100 | 1,066 | 1,100 | 2,500 |
| 2019/11/18 | 1,068 | 1,099 | 1,068 | 1,093 | 5,700 |
| 2019/11/15 | 1,070 | 1,077 | 1,062 | 1,064 | 3,700 |
| 2019/11/14 | 1,095 | 1,095 | 1,071 | 1,071 | 1,800 |
| 2019/11/13 | 1,100 | 1,100 | 1,082 | 1,089 | 1,800 |
| 2019/11/12 | 1,094 | 1,100 | 1,088 | 1,097 | 6,200 |
| 2019/11/11 | 1,095 | 1,097 | 1,089 | 1,094 | 3,800 |
| 2019/11/08 | 1,097 | 1,097 | 1,086 | 1,086 | 4,400 |
| 2019/11/07 | 1,088 | 1,093 | 1,081 | 1,091 | 4,200 |
| 2019/11/06 | 1,103 | 1,103 | 1,081 | 1,088 | 6,000 |
| 2019/11/05 | 1,106 | 1,111 | 1,106 | 1,106 | 5,800 |
| 2019/11/01 | 1,103 | 1,108 | 1,095 | 1,106 | 4,700 |
| 2019/10/31 | 1,097 | 1,120 | 1,096 | 1,103 | 5,900 |
| 2019/10/30 | 1,100 | 1,110 | 1,079 | 1,110 | 5,500 |
| 2019/10/29 | 1,100 | 1,100 | 1,080 | 1,098 | 3,600 |
| 2019/10/28 | 1,138 | 1,152 | 1,089 | 1,100 | 16,400 |
| 2019/10/25 | 1,048 | 1,052 | 1,046 | 1,048 | 2,200 |
| 2019/10/24 | 1,044 | 1,052 | 1,039 | 1,048 | 3,600 |
| 2019/10/23 | 1,042 | 1,051 | 1,042 | 1,044 | 1,000 |
| 2019/10/21 | 1,041 | 1,052 | 1,041 | 1,044 | 1,800 |
| 2019/10/18 | 1,047 | 1,049 | 1,040 | 1,049 | 2,300 |
| 2019/10/17 | 1,055 | 1,055 | 1,042 | 1,046 | 4,000 |
| 2019/10/16 | 1,054 | 1,054 | 1,053 | 1,054 | 1,000 |
| 2019/10/15 | 1,071 | 1,071 | 1,050 | 1,056 | 4,300 |
| 2019/10/11 | 1,062 | 1,062 | 1,052 | 1,061 | 1,400 |
| 2019/10/10 | 1,049 | 1,051 | 1,049 | 1,051 | 1,200 |
| 2019/10/09 | 1,040 | 1,049 | 1,040 | 1,046 | 1,600 |
| 2019/10/08 | 1,048 | 1,048 | 1,042 | 1,047 | 1,000 |
| 2019/10/07 | 1,040 | 1,060 | 1,040 | 1,044 | 1,500 |
| 2019/10/04 | 1,050 | 1,052 | 1,039 | 1,040 | 2,700 |
| 2019/10/03 | 1,042 | 1,045 | 1,041 | 1,045 | 1,300 |
| 2019/10/02 | 1,037 | 1,054 | 1,037 | 1,053 | 1,900 |
| 2019/10/01 | 1,048 | 1,050 | 1,041 | 1,041 | 1,700 |
| 2019/09/30 | 1,037 | 1,053 | 1,037 | 1,048 | 2,400 |
| 2019/09/27 | 1,050 | 1,054 | 1,032 | 1,038 | 4,400 |
| 2019/09/26 | 1,068 | 1,068 | 1,043 | 1,052 | 9,000 |
| 2019/09/25 | 1,065 | 1,070 | 1,058 | 1,068 | 3,600 |
| 2019/09/24 | 1,061 | 1,065 | 1,059 | 1,065 | 2,100 |
| 2019/09/20 | 1,062 | 1,062 | 1,059 | 1,061 | 1,100 |
| 2019/09/19 | 1,068 | 1,068 | 1,058 | 1,062 | 2,000 |
| 2019/09/18 | 1,065 | 1,065 | 1,053 | 1,065 | 3,400 |
| 2019/09/17 | 1,050 | 1,064 | 1,046 | 1,064 | 3,300 |
| 2019/09/13 | 1,051 | 1,051 | 1,046 | 1,049 | 6,800 |
| 2019/09/12 | 1,042 | 1,049 | 1,040 | 1,047 | 4,000 |
| 2019/09/11 | 1,021 | 1,041 | 1,021 | 1,041 | 5,100 |
| 2019/09/10 | 1,032 | 1,032 | 1,017 | 1,020 | 1,300 |
| 2019/09/09 | 1,018 | 1,018 | 1,009 | 1,015 | 2,100 |
| 2019/09/06 | 1,017 | 1,034 | 1,017 | 1,022 | 900 |
| 2019/09/05 | 1,010 | 1,015 | 1,010 | 1,015 | 1,800 |
| 2019/09/04 | 1,044 | 1,044 | 1,009 | 1,009 | 1,500 |
| 2019/09/03 | 1,011 | 1,014 | 1,011 | 1,014 | 800 |
| 2019/09/02 | 1,008 | 1,012 | 1,008 | 1,011 | 1,000 |
| 2019/08/30 | 1,002 | 1,016 | 1,002 | 1,008 | 2,400 |
| 2019/08/29 | 1,000 | 1,018 | 999 | 999 | 900 |
| 2019/08/28 | 1,004 | 1,006 | 1,000 | 1,001 | 1,700 |
| 2019/08/27 | 1,010 | 1,015 | 1,007 | 1,009 | 1,000 |
| 2019/08/26 | 1,026 | 1,035 | 1,012 | 1,012 | 1,900 |
| 2019/08/23 | 1,033 | 1,033 | 1,021 | 1,026 | 1,200 |
| 2019/08/22 | 1,035 | 1,035 | 1,026 | 1,028 | 800 |
| 2019/08/21 | 1,025 | 1,026 | 1,022 | 1,023 | 1,000 |
| 2019/08/20 | 1,030 | 1,039 | 1,030 | 1,036 | 2,400 |
| 2019/08/19 | 1,029 | 1,030 | 1,029 | 1,030 | 2,200 |
| 2019/08/16 | 1,025 | 1,037 | 1,025 | 1,029 | 1,300 |
| 2019/08/15 | 1,020 | 1,020 | 1,008 | 1,017 | 1,800 |
| 2019/08/14 | 1,041 | 1,041 | 1,026 | 1,031 | 1,500 |
| 2019/08/13 | 1,026 | 1,027 | 1,020 | 1,025 | 2,100 |
| 2019/08/09 | 1,039 | 1,039 | 1,025 | 1,026 | 2,400 |
| 2019/08/08 | 1,040 | 1,040 | 1,017 | 1,017 | 1,200 |
| 2019/08/07 | 1,008 | 1,042 | 1,008 | 1,010 | 2,400 |
| 2019/08/06 | 1,003 | 1,057 | 1,000 | 1,029 | 4,600 |
| 2019/08/05 | 1,012 | 1,020 | 1,002 | 1,002 | 3,100 |
| 2019/08/02 | 1,025 | 1,027 | 1,009 | 1,009 | 5,800 |
| 2019/08/01 | 1,051 | 1,051 | 1,020 | 1,025 | 2,500 |
| 2019/07/31 | 1,051 | 1,055 | 1,042 | 1,053 | 1,300 |
| 2019/07/30 | 1,035 | 1,060 | 1,027 | 1,060 | 5,000 |
| 2019/07/29 | 1,044 | 1,044 | 1,032 | 1,035 | 2,600 |
| 2019/07/26 | 1,056 | 1,065 | 1,031 | 1,031 | 3,300 |
| 2019/07/25 | 1,055 | 1,060 | 1,055 | 1,056 | 600 |
| 2019/07/24 | 1,041 | 1,054 | 1,041 | 1,051 | 2,300 |
| 2019/07/23 | 1,064 | 1,064 | 1,039 | 1,039 | 1,300 |
| 2019/07/22 | 1,031 | 1,041 | 1,031 | 1,034 | 3,000 |
| 2019/07/19 | 1,018 | 1,033 | 1,018 | 1,031 | 3,000 |
| 2019/07/18 | 1,018 | 1,026 | 1,018 | 1,018 | 6,300 |
| 2019/07/17 | 1,021 | 1,022 | 1,015 | 1,018 | 3,700 |
| 2019/07/16 | 1,029 | 1,043 | 1,014 | 1,020 | 10,400 |
| 2019/07/12 | 1,064 | 1,065 | 1,055 | 1,059 | 1,700 |
| 2019/07/11 | 1,051 | 1,068 | 1,044 | 1,064 | 6,300 |
| 2019/07/10 | 1,058 | 1,069 | 1,045 | 1,045 | 4,900 |
| 2019/07/09 | 1,060 | 1,061 | 1,057 | 1,057 | 2,600 |
| 2019/07/08 | 1,063 | 1,067 | 1,059 | 1,060 | 2,100 |
| 2019/07/05 | 1,080 | 1,080 | 1,062 | 1,067 | 1,600 |
| 2019/07/04 | 1,065 | 1,074 | 1,065 | 1,074 | 1,400 |
| 2019/07/03 | 1,064 | 1,064 | 1,061 | 1,063 | 1,800 |
| 2019/07/02 | 1,077 | 1,077 | 1,062 | 1,062 | 1,900 |
| 2019/07/01 | 1,051 | 1,059 | 1,051 | 1,059 | 1,200 |
| 2019/06/28 | 1,062 | 1,074 | 1,050 | 1,050 | 2,200 |
| 2019/06/27 | 1,076 | 1,076 | 1,049 | 1,062 | 2,000 |
| 2019/06/26 | 1,051 | 1,063 | 1,050 | 1,054 | 1,800 |
| 2019/06/25 | 1,084 | 1,084 | 1,053 | 1,053 | 3,400 |
| 2019/06/24 | 1,089 | 1,089 | 1,071 | 1,073 | 300 |
| 2019/06/21 | 1,073 | 1,082 | 1,073 | 1,077 | 1,300 |
| 2019/06/20 | 1,085 | 1,085 | 1,073 | 1,073 | 4,700 |
| 2019/06/19 | 1,031 | 1,090 | 1,031 | 1,090 | 5,900 |
| 2019/06/18 | 1,030 | 1,036 | 1,028 | 1,028 | 3,700 |
| 2019/06/17 | 1,020 | 1,028 | 1,014 | 1,028 | 5,200 |
| 2019/06/14 | 1,022 | 1,023 | 1,017 | 1,017 | 3,500 |
| 2019/06/13 | 1,042 | 1,043 | 1,014 | 1,031 | 4,100 |
| 2019/06/12 | 1,004 | 1,015 | 1,004 | 1,012 | 3,200 |
| 2019/06/11 | 1,007 | 1,009 | 1,000 | 1,002 | 2,900 |
| 2019/06/10 | 1,007 | 1,007 | 1,005 | 1,007 | 1,100 |
| 2019/06/07 | 1,005 | 1,005 | 998 | 1,001 | 3,000 |
| 2019/06/06 | 1,003 | 1,008 | 999 | 999 | 1,500 |
| 2019/06/05 | 1,004 | 1,004 | 995 | 1,004 | 4,100 |
| 2019/06/04 | 994 | 1,003 | 994 | 1,003 | 1,600 |
| 2019/06/03 | 994 | 995 | 993 | 994 | 4,100 |
| 2019/05/31 | 1,001 | 1,001 | 992 | 994 | 1,800 |
| 2019/05/30 | 989 | 1,002 | 989 | 1,002 | 1,200 |
| 2019/05/29 | 997 | 997 | 985 | 989 | 2,500 |
| 2019/05/28 | 1,002 | 1,012 | 997 | 997 | 1,900 |
| 2019/05/27 | 1,018 | 1,020 | 997 | 997 | 7,500 |
| 2019/05/24 | 1,012 | 1,035 | 1,012 | 1,033 | 4,400 |
| 2019/05/23 | 1,026 | 1,036 | 1,011 | 1,011 | 6,700 |
| 2019/05/22 | 1,020 | 1,026 | 1,019 | 1,023 | 3,000 |
| 2019/05/21 | 1,015 | 1,020 | 1,013 | 1,019 | 4,100 |
| 2019/05/20 | 1,007 | 1,018 | 998 | 1,008 | 4,800 |
| 2019/05/17 | 965 | 978 | 965 | 970 | 4,500 |
| 2019/05/16 | 1,008 | 1,038 | 955 | 959 | 9,800 |
| 2019/05/15 | 1,111 | 1,112 | 993 | 1,002 | 9,600 |
| 2019/05/14 | 1,052 | 1,054 | 1,013 | 1,024 | 6,600 |
| 2019/05/13 | 1,149 | 1,149 | 1,050 | 1,052 | 8,000 |
| 2019/05/10 | 1,114 | 1,114 | 1,089 | 1,092 | 3,900 |
| 2019/05/09 | 1,141 | 1,141 | 1,114 | 1,114 | 5,500 |
| 2019/05/08 | 1,165 | 1,168 | 1,134 | 1,141 | 6,900 |
| 2019/05/07 | 1,213 | 1,213 | 1,160 | 1,165 | 5,600 |
| 2019/04/26 | 1,190 | 1,190 | 1,170 | 1,183 | 3,100 |
| 2019/04/25 | 1,189 | 1,189 | 1,177 | 1,184 | 2,100 |
| 2019/04/24 | 1,181 | 1,183 | 1,171 | 1,178 | 1,900 |
| 2019/04/23 | 1,162 | 1,198 | 1,162 | 1,182 | 3,500 |
| 2019/04/22 | 1,205 | 1,213 | 1,161 | 1,169 | 7,000 |
| 2019/04/19 | 1,228 | 1,228 | 1,201 | 1,210 | 6,000 |
| 2019/04/18 | 1,236 | 1,236 | 1,228 | 1,228 | 3,300 |
| 2019/04/17 | 1,233 | 1,241 | 1,230 | 1,236 | 2,400 |
| 2019/04/16 | 1,238 | 1,240 | 1,231 | 1,234 | 1,600 |
| 2019/04/15 | 1,237 | 1,242 | 1,227 | 1,237 | 5,300 |
| 2019/04/12 | 1,232 | 1,235 | 1,231 | 1,232 | 2,100 |
| 2019/04/11 | 1,241 | 1,243 | 1,237 | 1,240 | 2,200 |
| 2019/04/10 | 1,242 | 1,244 | 1,239 | 1,241 | 3,900 |
| 2019/04/09 | 1,245 | 1,247 | 1,237 | 1,243 | 4,600 |
| 2019/04/08 | 1,234 | 1,246 | 1,234 | 1,244 | 4,900 |
| 2019/04/05 | 1,232 | 1,234 | 1,223 | 1,234 | 6,600 |
| 2019/04/04 | 1,210 | 1,234 | 1,209 | 1,226 | 9,900 |
| 2019/04/03 | 1,192 | 1,216 | 1,192 | 1,216 | 3,300 |
| 2019/04/02 | 1,198 | 1,207 | 1,193 | 1,207 | 4,600 |
| 2019/04/01 | 1,185 | 1,205 | 1,161 | 1,198 | 19,600 |
| 2019/03/29 | 1,208 | 1,208 | 1,189 | 1,197 | 4,300 |
| 2019/03/28 | 1,239 | 1,239 | 1,205 | 1,208 | 6,700 |
| 2019/03/27 | 1,298 | 1,298 | 1,198 | 1,229 | 47,800 |
| 2019/03/26 | 1,283 | 1,288 | 1,270 | 1,284 | 25,900 |
| 2019/03/25 | 1,270 | 1,278 | 1,266 | 1,274 | 14,400 |
| 2019/03/22 | 1,260 | 1,271 | 1,235 | 1,271 | 20,100 |
| 2019/03/20 | 1,274 | 1,277 | 1,229 | 1,261 | 24,100 |
| 2019/03/19 | 1,266 | 1,272 | 1,261 | 1,268 | 25,000 |
| 2019/03/18 | 1,248 | 1,261 | 1,246 | 1,260 | 37,200 |
| 2019/03/15 | 1,206 | 1,233 | 1,205 | 1,229 | 27,500 |
| 2019/03/14 | 1,198 | 1,223 | 1,198 | 1,210 | 16,700 |
| 2019/03/13 | 1,200 | 1,205 | 1,190 | 1,197 | 19,600 |
| 2019/03/12 | 1,174 | 1,185 | 1,171 | 1,178 | 8,300 |
| 2019/03/11 | 1,150 | 1,169 | 1,150 | 1,169 | 19,300 |
| 2019/03/08 | 1,140 | 1,147 | 1,107 | 1,147 | 28,800 |
| 2019/03/07 | 1,123 | 1,132 | 1,115 | 1,132 | 21,600 |
| 2019/03/06 | 1,101 | 1,112 | 1,101 | 1,109 | 22,800 |
| 2019/03/05 | 1,100 | 1,105 | 1,092 | 1,104 | 26,500 |
| 2019/03/04 | 1,101 | 1,104 | 1,078 | 1,090 | 6,500 |
| 2019/03/01 | 1,082 | 1,105 | 1,081 | 1,101 | 10,600 |
| 2019/02/28 | 1,071 | 1,082 | 1,069 | 1,082 | 6,800 |
| 2019/02/27 | 1,067 | 1,073 | 1,067 | 1,071 | 3,900 |
| 2019/02/26 | 1,060 | 1,072 | 1,059 | 1,072 | 3,300 |
| 2019/02/25 | 1,069 | 1,075 | 1,053 | 1,061 | 9,200 |
| 2019/02/22 | 1,041 | 1,067 | 1,041 | 1,059 | 18,900 |
| 2019/02/21 | 1,020 | 1,036 | 1,019 | 1,035 | 3,700 |
| 2019/02/20 | 1,017 | 1,022 | 1,015 | 1,021 | 1,500 |
| 2019/02/19 | 1,029 | 1,029 | 1,015 | 1,017 | 3,400 |
| 2019/02/18 | 1,033 | 1,033 | 999 | 1,029 | 6,500 |
| 2019/02/15 | 1,037 | 1,037 | 1,015 | 1,017 | 2,900 |
| 2019/02/14 | 1,013 | 1,043 | 1,010 | 1,043 | 4,700 |
| 2019/02/13 | 1,000 | 1,014 | 997 | 1,010 | 5,500 |
| 2019/02/12 | 993 | 1,012 | 993 | 1,012 | 2,800 |
| 2019/02/08 | 987 | 1,004 | 987 | 992 | 5,800 |
| 2019/02/07 | 1,003 | 1,009 | 994 | 1,003 | 6,800 |
| 2019/02/06 | 1,010 | 1,012 | 1,002 | 1,007 | 2,400 |
| 2019/02/05 | 1,009 | 1,011 | 1,000 | 1,010 | 4,000 |
| 2019/02/04 | 1,001 | 1,017 | 1,001 | 1,009 | 3,500 |
| 2019/02/01 | 999 | 1,004 | 991 | 1,003 | 9,500 |
| 2019/01/31 | 995 | 1,005 | 993 | 999 | 6,100 |
| 2019/01/30 | 1,001 | 1,009 | 995 | 995 | 8,100 |
| 2019/01/29 | 1,030 | 1,030 | 1,001 | 1,001 | 5,400 |
| 2019/01/28 | 1,041 | 1,048 | 1,030 | 1,030 | 4,700 |
| 2019/01/25 | 1,059 | 1,059 | 1,041 | 1,041 | 4,200 |
| 2019/01/24 | 1,043 | 1,054 | 1,040 | 1,044 | 1,700 |
| 2019/01/23 | 1,057 | 1,057 | 1,040 | 1,040 | 2,600 |
| 2019/01/22 | 1,055 | 1,062 | 1,052 | 1,057 | 900 |
| 2019/01/21 | 1,058 | 1,079 | 1,050 | 1,054 | 3,600 |
| 2019/01/18 | 1,064 | 1,064 | 1,047 | 1,052 | 2,500 |
| 2019/01/17 | 1,047 | 1,047 | 1,040 | 1,046 | 1,700 |
| 2019/01/16 | 1,055 | 1,076 | 1,046 | 1,047 | 1,900 |
| 2019/01/15 | 1,067 | 1,067 | 1,043 | 1,056 | 4,300 |
| 2019/01/11 | 1,064 | 1,064 | 1,052 | 1,054 | 2,400 |
| 2019/01/10 | 1,048 | 1,056 | 1,035 | 1,052 | 2,300 |
| 2019/01/09 | 1,020 | 1,047 | 1,020 | 1,044 | 4,200 |
| 2019/01/08 | 1,009 | 1,027 | 1,009 | 1,020 | 2,000 |
| 2019/01/07 | 1,013 | 1,022 | 1,002 | 1,009 | 5,200 |
| 2019/01/04 | 1,004 | 1,014 | 991 | 996 | 6,700 |