8025 (株)ツカモトコーポレーション の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 600 | 600 | 600 | 600 | 26,000 | 6,000 |
| 1987-12-26 | 601 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1987-12-25 | 601 | 601 | 600 | 601 | 20,000 | 6,010 |
| 1987-12-24 | 601 | 605 | 600 | 601 | 10,000 | 6,010 |
| 1987-12-23 | 605 | 605 | 600 | 604 | 18,000 | 6,040 |
| 1987-12-22 | 600 | 605 | 600 | 600 | 19,000 | 6,000 |
| 1987-12-21 | 603 | 609 | 603 | 605 | 4,000 | 6,050 |
| 1987-12-18 | 614 | 614 | 611 | 612 | 7,000 | 6,120 |
| 1987-12-16 | 615 | 620 | 606 | 619 | 11,000 | 6,190 |
| 1987-12-15 | 591 | 605 | 590 | 605 | 19,000 | 6,050 |
| 1987-12-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1987-12-11 | 576 | 580 | 575 | 580 | 8,000 | 5,800 |
| 1987-12-10 | 585 | 585 | 578 | 578 | 21,000 | 5,780 |
| 1987-12-09 | 582 | 582 | 580 | 580 | 10,000 | 5,800 |
| 1987-12-08 | 587 | 587 | 570 | 575 | 8,000 | 5,750 |
| 1987-12-07 | 586 | 595 | 585 | 595 | 8,000 | 5,950 |
| 1987-12-04 | 566 | 569 | 566 | 566 | 17,000 | 5,660 |
| 1987-12-03 | 570 | 584 | 570 | 584 | 11,000 | 5,840 |
| 1987-12-02 | 565 | 570 | 565 | 570 | 8,000 | 5,700 |
| 1987-12-01 | 564 | 564 | 562 | 562 | 4,000 | 5,620 |
| 1987-11-30 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1987-11-28 | 571 | 571 | 571 | 571 | 6,000 | 5,710 |
| 1987-11-27 | 580 | 580 | 571 | 571 | 5,000 | 5,710 |
| 1987-11-26 | 570 | 579 | 567 | 567 | 4,000 | 5,670 |
| 1987-11-25 | 561 | 570 | 561 | 570 | 4,000 | 5,700 |
| 1987-11-24 | 580 | 580 | 571 | 571 | 4,000 | 5,710 |
| 1987-11-20 | 571 | 580 | 571 | 580 | 17,000 | 5,800 |
| 1987-11-19 | 561 | 561 | 561 | 561 | 8,000 | 5,610 |
| 1987-11-18 | 574 | 574 | 560 | 560 | 3,000 | 5,600 |
| 1987-11-17 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1987-11-16 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1987-11-13 | 570 | 575 | 570 | 575 | 11,000 | 5,750 |
| 1987-11-09 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1987-11-07 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1987-11-06 | 590 | 590 | 585 | 585 | 4,000 | 5,850 |
| 1987-11-05 | 591 | 591 | 585 | 591 | 7,000 | 5,910 |
| 1987-11-04 | 583 | 596 | 583 | 591 | 16,000 | 5,910 |
| 1987-11-02 | 583 | 583 | 583 | 583 | 6,000 | 5,830 |
| 1987-10-31 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1987-10-30 | 581 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1987-10-29 | 595 | 595 | 580 | 580 | 13,000 | 5,800 |
| 1987-10-28 | 600 | 600 | 595 | 595 | 21,000 | 5,950 |
| 1987-10-27 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1987-10-26 | 620 | 621 | 620 | 620 | 9,000 | 6,200 |
| 1987-10-24 | 619 | 620 | 619 | 620 | 22,000 | 6,200 |
| 1987-10-23 | 620 | 620 | 611 | 619 | 5,000 | 6,190 |
| 1987-10-22 | 640 | 640 | 620 | 620 | 10,000 | 6,200 |
| 1987-10-21 | 600 | 620 | 600 | 620 | 8,000 | 6,200 |
| 1987-10-19 | 661 | 665 | 650 | 660 | 18,000 | 6,600 |
| 1987-10-16 | 686 | 686 | 650 | 650 | 27,000 | 6,500 |
| 1987-10-15 | 679 | 690 | 679 | 686 | 12,000 | 6,860 |
| 1987-10-14 | 700 | 700 | 681 | 689 | 13,000 | 6,890 |
| 1987-10-13 | 699 | 699 | 690 | 690 | 6,000 | 6,900 |
| 1987-10-12 | 690 | 700 | 680 | 700 | 17,000 | 7,000 |
| 1987-10-09 | 690 | 700 | 690 | 700 | 18,000 | 7,000 |
| 1987-10-08 | 680 | 720 | 680 | 700 | 70,000 | 7,000 |
| 1987-10-07 | 658 | 675 | 658 | 675 | 5,000 | 6,750 |
| 1987-10-06 | 660 | 676 | 655 | 655 | 26,000 | 6,550 |
| 1987-10-05 | 655 | 668 | 655 | 655 | 23,000 | 6,550 |
| 1987-10-03 | 676 | 676 | 676 | 676 | 3,000 | 6,760 |
| 1987-10-02 | 680 | 680 | 660 | 676 | 17,000 | 6,760 |
| 1987-10-01 | 650 | 680 | 650 | 680 | 36,000 | 6,800 |
| 1987-09-30 | 633 | 650 | 630 | 630 | 38,000 | 6,300 |
| 1987-09-29 | 623 | 630 | 623 | 630 | 23,000 | 6,300 |
| 1987-09-28 | 630 | 630 | 623 | 623 | 29,000 | 6,230 |
| 1987-09-26 | 636 | 636 | 636 | 636 | 13,000 | 6,360 |
| 1987-09-25 | 636 | 640 | 631 | 636 | 45,000 | 6,360 |
| 1987-09-24 | 650 | 655 | 636 | 636 | 23,000 | 6,360 |
| 1987-09-22 | 663 | 663 | 660 | 660 | 8,000 | 6,600 |
| 1987-09-21 | 666 | 667 | 660 | 660 | 13,000 | 6,600 |
| 1987-09-18 | 662 | 665 | 662 | 665 | 3,000 | 6,650 |
| 1987-09-17 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1987-09-16 | 661 | 661 | 660 | 660 | 2,000 | 6,600 |
| 1987-09-14 | 665 | 671 | 665 | 665 | 5,000 | 6,650 |
| 1987-09-10 | 671 | 671 | 662 | 662 | 9,000 | 6,620 |
| 1987-09-09 | 676 | 676 | 674 | 675 | 9,000 | 6,750 |
| 1987-09-08 | 679 | 679 | 670 | 671 | 7,000 | 6,710 |
| 1987-09-07 | 661 | 695 | 661 | 695 | 9,000 | 6,950 |
| 1987-09-05 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1987-09-04 | 672 | 699 | 672 | 699 | 5,000 | 6,990 |
| 1987-09-03 | 680 | 680 | 670 | 670 | 9,000 | 6,700 |
| 1987-09-02 | 699 | 699 | 690 | 690 | 10,000 | 6,900 |
| 1987-09-01 | 691 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1987-08-31 | 700 | 700 | 690 | 690 | 20,000 | 6,900 |
| 1987-08-29 | 685 | 685 | 650 | 650 | 21,000 | 6,500 |
| 1987-08-28 | 699 | 699 | 691 | 691 | 29,000 | 6,910 |
| 1987-08-27 | 691 | 700 | 691 | 700 | 51,000 | 7,000 |
| 1987-08-26 | 700 | 700 | 680 | 691 | 16,000 | 6,910 |
| 1987-08-25 | 706 | 709 | 691 | 691 | 35,000 | 6,910 |
| 1987-08-24 | 712 | 722 | 700 | 700 | 44,000 | 7,000 |
| 1987-08-22 | 680 | 680 | 680 | 680 | 20,000 | 6,800 |
| 1987-08-21 | 641 | 650 | 641 | 650 | 7,000 | 6,500 |
| 1987-08-20 | 644 | 645 | 644 | 645 | 8,000 | 6,450 |
| 1987-08-19 | 645 | 645 | 640 | 640 | 9,000 | 6,400 |
| 1987-08-18 | 650 | 651 | 640 | 650 | 12,000 | 6,500 |
| 1987-08-17 | 652 | 652 | 650 | 650 | 5,000 | 6,500 |
| 1987-08-14 | 652 | 652 | 652 | 652 | 4,000 | 6,520 |
| 1987-08-13 | 671 | 680 | 670 | 680 | 9,000 | 6,800 |
| 1987-08-12 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1987-08-11 | 661 | 680 | 661 | 680 | 6,000 | 6,800 |
| 1987-08-10 | 650 | 661 | 650 | 661 | 3,000 | 6,610 |
| 1987-08-07 | 660 | 660 | 640 | 640 | 32,000 | 6,400 |
| 1987-08-06 | 660 | 660 | 640 | 640 | 27,000 | 6,400 |
| 1987-08-05 | 650 | 650 | 640 | 640 | 17,000 | 6,400 |
| 1987-08-04 | 632 | 632 | 620 | 620 | 10,000 | 6,200 |
| 1987-08-03 | 670 | 670 | 650 | 650 | 11,000 | 6,500 |
| 1987-08-01 | 685 | 685 | 675 | 680 | 9,000 | 6,800 |
| 1987-07-31 | 672 | 680 | 660 | 680 | 15,000 | 6,800 |
| 1987-07-30 | 682 | 682 | 665 | 665 | 24,000 | 6,650 |
| 1987-07-29 | 689 | 689 | 672 | 672 | 15,000 | 6,720 |
| 1987-07-28 | 690 | 690 | 660 | 660 | 13,000 | 6,600 |
| 1987-07-27 | 699 | 699 | 690 | 690 | 2,000 | 6,900 |
| 1987-07-25 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1987-07-24 | 690 | 690 | 690 | 690 | 25,000 | 6,900 |
| 1987-07-23 | 670 | 670 | 650 | 660 | 7,000 | 6,600 |
| 1987-07-22 | 685 | 694 | 685 | 694 | 4,000 | 6,940 |
| 1987-07-21 | 691 | 691 | 674 | 685 | 12,000 | 6,850 |
| 1987-07-20 | 691 | 706 | 687 | 699 | 39,000 | 6,990 |
| 1987-07-17 | 729 | 729 | 685 | 685 | 16,000 | 6,850 |
| 1987-07-16 | 727 | 750 | 727 | 727 | 19,000 | 7,270 |
| 1987-07-15 | 750 | 750 | 726 | 726 | 11,000 | 7,260 |
| 1987-07-14 | 745 | 745 | 740 | 742 | 54,000 | 7,420 |
| 1987-07-13 | 750 | 760 | 740 | 742 | 71,000 | 7,420 |
| 1987-07-10 | 711 | 750 | 711 | 750 | 72,000 | 7,500 |
| 1987-07-09 | 704 | 720 | 700 | 710 | 65,000 | 7,100 |
| 1987-07-08 | 737 | 737 | 700 | 702 | 39,000 | 7,020 |
| 1987-07-07 | 706 | 716 | 706 | 711 | 67,000 | 7,110 |
| 1987-07-06 | 777 | 777 | 726 | 726 | 52,000 | 7,260 |
| 1987-07-04 | 750 | 789 | 750 | 759 | 101,000 | 7,590 |
| 1987-07-03 | 798 | 798 | 730 | 740 | 167,000 | 7,400 |
| 1987-07-02 | 748 | 830 | 744 | 800 | 289,000 | 8,000 |
| 1987-07-01 | 715 | 755 | 715 | 750 | 325,000 | 7,500 |
| 1987-06-30 | 705 | 710 | 690 | 710 | 146,000 | 7,100 |
| 1987-06-29 | 718 | 719 | 690 | 705 | 120,000 | 7,050 |
| 1987-06-27 | 717 | 717 | 690 | 690 | 59,000 | 6,900 |
| 1987-06-26 | 685 | 719 | 660 | 719 | 88,000 | 7,190 |
| 1987-06-25 | 711 | 715 | 685 | 690 | 135,000 | 6,900 |
| 1987-06-24 | 670 | 720 | 669 | 720 | 284,000 | 7,200 |
| 1987-06-23 | 621 | 672 | 621 | 662 | 125,000 | 6,620 |
| 1987-06-22 | 630 | 630 | 620 | 620 | 29,000 | 6,200 |
| 1987-06-19 | 650 | 654 | 630 | 635 | 128,000 | 6,350 |
| 1987-06-18 | 602 | 627 | 602 | 627 | 59,000 | 6,270 |
| 1987-06-17 | 600 | 605 | 600 | 602 | 21,000 | 6,020 |
| 1987-06-16 | 611 | 611 | 600 | 600 | 10,000 | 6,000 |
| 1987-06-15 | 616 | 616 | 611 | 611 | 6,000 | 6,110 |
| 1987-06-12 | 629 | 629 | 609 | 609 | 33,000 | 6,090 |
| 1987-06-11 | 635 | 638 | 620 | 629 | 45,000 | 6,290 |
| 1987-06-10 | 640 | 640 | 632 | 635 | 35,000 | 6,350 |
| 1987-06-09 | 649 | 649 | 621 | 640 | 97,000 | 6,400 |
| 1987-06-08 | 601 | 631 | 601 | 630 | 76,000 | 6,300 |
| 1987-06-06 | 590 | 600 | 590 | 600 | 49,000 | 6,000 |
| 1987-06-05 | 586 | 599 | 585 | 586 | 51,000 | 5,860 |
| 1987-06-04 | 586 | 600 | 585 | 585 | 53,000 | 5,850 |
| 1987-06-03 | 565 | 590 | 562 | 585 | 19,000 | 5,850 |
| 1987-06-02 | 560 | 570 | 560 | 570 | 16,000 | 5,700 |
| 1987-06-01 | 555 | 580 | 555 | 580 | 18,000 | 5,800 |
| 1987-05-30 | 571 | 575 | 560 | 560 | 9,000 | 5,600 |
| 1987-05-29 | 570 | 580 | 560 | 570 | 26,000 | 5,700 |
| 1987-05-28 | 569 | 569 | 565 | 565 | 18,000 | 5,650 |
| 1987-05-27 | 580 | 580 | 570 | 570 | 8,000 | 5,700 |
| 1987-05-26 | 597 | 598 | 580 | 580 | 16,000 | 5,800 |
| 1987-05-25 | 575 | 599 | 575 | 587 | 31,000 | 5,870 |
| 1987-05-22 | 571 | 571 | 545 | 545 | 30,000 | 5,450 |
| 1987-05-21 | 569 | 571 | 569 | 571 | 12,000 | 5,710 |
| 1987-05-20 | 615 | 615 | 580 | 580 | 65,000 | 5,800 |
| 1987-05-19 | 576 | 610 | 576 | 605 | 92,000 | 6,050 |
| 1987-05-18 | 570 | 580 | 570 | 575 | 49,000 | 5,750 |
| 1987-05-15 | 545 | 580 | 545 | 575 | 113,000 | 5,750 |
| 1987-05-14 | 530 | 545 | 528 | 545 | 10,000 | 5,450 |
| 1987-05-13 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1987-05-12 | 545 | 547 | 543 | 545 | 10,000 | 5,450 |
| 1987-05-11 | 517 | 545 | 517 | 545 | 11,000 | 5,450 |
| 1987-05-08 | 520 | 520 | 510 | 515 | 14,000 | 5,150 |
| 1987-05-07 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1987-05-06 | 508 | 511 | 508 | 511 | 11,000 | 5,110 |
| 1987-05-02 | 508 | 508 | 508 | 508 | 14,000 | 5,080 |
| 1987-05-01 | 508 | 508 | 507 | 508 | 6,000 | 5,080 |
| 1987-04-30 | 509 | 509 | 509 | 509 | 4,000 | 5,090 |
| 1987-04-27 | 526 | 528 | 520 | 520 | 23,000 | 5,200 |
| 1987-04-25 | 550 | 550 | 530 | 530 | 59,000 | 5,300 |
| 1987-04-24 | 525 | 550 | 525 | 545 | 83,000 | 5,450 |
| 1987-04-23 | 497 | 525 | 497 | 525 | 42,000 | 5,250 |
| 1987-04-22 | 470 | 480 | 470 | 477 | 8,000 | 4,770 |
| 1987-04-21 | 462 | 465 | 462 | 465 | 3,000 | 4,650 |
| 1987-04-20 | 474 | 474 | 459 | 459 | 7,000 | 4,590 |
| 1987-04-15 | 484 | 485 | 484 | 484 | 4,000 | 4,840 |
| 1987-04-13 | 490 | 490 | 485 | 485 | 3,000 | 4,850 |
| 1987-04-10 | 485 | 490 | 485 | 490 | 11,000 | 4,900 |
| 1987-04-09 | 494 | 494 | 494 | 494 | 14,000 | 4,940 |
| 1987-04-08 | 534 | 551 | 530 | 534 | 63,000 | 5,340 |
| 1987-04-06 | 491 | 497 | 491 | 494 | 38,000 | 4,940 |
| 1987-04-04 | 485 | 486 | 481 | 486 | 9,000 | 4,860 |
| 1987-04-03 | 467 | 470 | 467 | 470 | 7,000 | 4,700 |
| 1987-04-02 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1987-04-01 | 450 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1987-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-03-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-03-27 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 1987-03-26 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1987-03-25 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 1987-03-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1987-03-23 | 455 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1987-03-20 | 455 | 455 | 446 | 450 | 13,000 | 4,500 |
| 1987-03-19 | 455 | 455 | 450 | 450 | 10,000 | 4,500 |
| 1987-03-18 | 452 | 455 | 452 | 452 | 14,000 | 4,520 |
| 1987-03-17 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 1987-03-16 | 441 | 447 | 441 | 446 | 4,000 | 4,460 |
| 1987-03-13 | 446 | 446 | 446 | 446 | 6,000 | 4,460 |
| 1987-03-12 | 445 | 446 | 441 | 441 | 7,000 | 4,410 |
| 1987-03-11 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1987-03-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-03-09 | 440 | 465 | 440 | 465 | 20,000 | 4,650 |
| 1987-03-06 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1987-03-05 | 455 | 459 | 455 | 455 | 11,000 | 4,550 |
| 1987-03-04 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1987-03-03 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1987-03-02 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1987-02-28 | 450 | 460 | 450 | 460 | 16,000 | 4,600 |
| 1987-02-27 | 455 | 456 | 450 | 456 | 8,000 | 4,560 |
| 1987-02-26 | 441 | 455 | 441 | 455 | 15,000 | 4,550 |
| 1987-02-25 | 440 | 441 | 430 | 441 | 20,000 | 4,410 |
| 1987-02-24 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1987-02-23 | 450 | 460 | 441 | 441 | 8,000 | 4,410 |
| 1987-02-20 | 450 | 450 | 440 | 441 | 32,000 | 4,410 |
| 1987-02-19 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1987-02-18 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1987-02-17 | 447 | 447 | 445 | 445 | 12,000 | 4,450 |
| 1987-02-16 | 450 | 455 | 445 | 445 | 4,000 | 4,450 |
| 1987-02-13 | 456 | 460 | 455 | 455 | 12,000 | 4,550 |
| 1987-02-12 | 450 | 460 | 450 | 455 | 7,000 | 4,550 |
| 1987-02-10 | 443 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1987-02-07 | 450 | 450 | 440 | 440 | 10,000 | 4,400 |
| 1987-02-06 | 464 | 464 | 460 | 460 | 4,000 | 4,600 |
| 1987-02-05 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1987-02-04 | 460 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1987-02-03 | 462 | 462 | 460 | 460 | 12,000 | 4,600 |
| 1987-02-02 | 462 | 462 | 461 | 461 | 8,000 | 4,610 |
| 1987-01-31 | 462 | 462 | 461 | 461 | 2,000 | 4,610 |
| 1987-01-30 | 472 | 472 | 460 | 461 | 15,000 | 4,610 |
| 1987-01-29 | 472 | 478 | 470 | 470 | 10,000 | 4,700 |
| 1987-01-28 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1987-01-27 | 470 | 470 | 460 | 460 | 9,000 | 4,600 |
| 1987-01-26 | 475 | 475 | 470 | 470 | 10,000 | 4,700 |
| 1987-01-24 | 476 | 476 | 470 | 470 | 6,000 | 4,700 |
| 1987-01-23 | 471 | 471 | 471 | 471 | 6,000 | 4,710 |
| 1987-01-20 | 486 | 486 | 480 | 486 | 15,000 | 4,860 |
| 1987-01-19 | 485 | 487 | 481 | 487 | 23,000 | 4,870 |
| 1987-01-16 | 480 | 485 | 480 | 485 | 12,000 | 4,850 |
| 1987-01-14 | 458 | 485 | 458 | 485 | 12,000 | 4,850 |
| 1987-01-13 | 457 | 460 | 457 | 457 | 29,000 | 4,570 |
| 1987-01-12 | 459 | 459 | 457 | 457 | 8,000 | 4,570 |
| 1987-01-09 | 462 | 462 | 457 | 457 | 6,000 | 4,570 |
| 1987-01-08 | 459 | 459 | 457 | 457 | 18,000 | 4,570 |
| 1987-01-06 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1987-01-05 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
