8025 (株)ツカモトコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 94 | 94 | 84 | 90 | 11,000 | 900 |
| 2001-12-27 | 90 | 95 | 89 | 95 | 21,000 | 950 |
| 2001-12-26 | 90 | 90 | 89 | 90 | 21,000 | 900 |
| 2001-12-25 | 90 | 90 | 89 | 90 | 23,000 | 900 |
| 2001-12-21 | 94 | 94 | 85 | 90 | 17,000 | 900 |
| 2001-12-20 | 95 | 95 | 90 | 90 | 13,000 | 900 |
| 2001-12-19 | 96 | 96 | 90 | 92 | 28,000 | 920 |
| 2001-12-18 | 94 | 96 | 94 | 96 | 24,000 | 960 |
| 2001-12-17 | 99 | 104 | 93 | 93 | 14,000 | 930 |
| 2001-12-14 | 113 | 113 | 105 | 109 | 39,000 | 1,090 |
| 2001-12-13 | 119 | 119 | 116 | 117 | 32,000 | 1,170 |
| 2001-12-12 | 141 | 161 | 125 | 125 | 152,000 | 1,250 |
| 2001-12-11 | 107 | 119 | 107 | 111 | 77,000 | 1,110 |
| 2001-12-10 | 107 | 108 | 106 | 107 | 25,000 | 1,070 |
| 2001-12-07 | 105 | 110 | 105 | 108 | 15,000 | 1,080 |
| 2001-12-06 | 114 | 114 | 103 | 103 | 38,000 | 1,030 |
| 2001-12-05 | 115 | 115 | 107 | 107 | 11,000 | 1,070 |
| 2001-12-04 | 118 | 119 | 114 | 114 | 16,000 | 1,140 |
| 2001-12-03 | 120 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2001-11-30 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2001-11-29 | 122 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2001-11-28 | 124 | 124 | 121 | 122 | 8,000 | 1,220 |
| 2001-11-27 | 129 | 129 | 124 | 124 | 9,000 | 1,240 |
| 2001-11-26 | 127 | 130 | 127 | 130 | 36,000 | 1,300 |
| 2001-11-22 | 128 | 128 | 127 | 127 | 28,000 | 1,270 |
| 2001-11-21 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2001-11-20 | 137 | 137 | 131 | 131 | 5,000 | 1,310 |
| 2001-11-19 | 138 | 138 | 137 | 138 | 49,000 | 1,380 |
| 2001-11-16 | 137 | 138 | 137 | 138 | 8,000 | 1,380 |
| 2001-11-15 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2001-11-14 | 139 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2001-11-13 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2001-11-12 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2001-11-09 | 149 | 149 | 139 | 140 | 12,000 | 1,400 |
| 2001-11-08 | 149 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2001-11-07 | 153 | 153 | 143 | 150 | 8,000 | 1,500 |
| 2001-11-06 | 155 | 155 | 151 | 153 | 5,000 | 1,530 |
| 2001-11-05 | 152 | 152 | 149 | 151 | 14,000 | 1,510 |
| 2001-11-02 | 160 | 160 | 150 | 150 | 14,000 | 1,500 |
| 2001-11-01 | 155 | 160 | 148 | 160 | 13,000 | 1,600 |
| 2001-10-31 | 150 | 150 | 142 | 148 | 5,000 | 1,480 |
| 2001-10-30 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-10-29 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2001-10-26 | 159 | 165 | 157 | 160 | 26,000 | 1,600 |
| 2001-10-25 | 150 | 155 | 145 | 155 | 9,000 | 1,550 |
| 2001-10-24 | 145 | 145 | 144 | 145 | 14,000 | 1,450 |
| 2001-10-23 | 149 | 149 | 140 | 145 | 20,000 | 1,450 |
| 2001-10-22 | 146 | 146 | 145 | 145 | 24,000 | 1,450 |
| 2001-10-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-18 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2001-10-17 | 140 | 143 | 140 | 143 | 3,000 | 1,430 |
| 2001-10-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-10-15 | 140 | 140 | 139 | 140 | 10,000 | 1,400 |
| 2001-10-12 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-10-11 | 138 | 140 | 138 | 140 | 10,000 | 1,400 |
| 2001-10-10 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2001-10-09 | 138 | 139 | 133 | 138 | 12,000 | 1,380 |
| 2001-10-05 | 159 | 159 | 143 | 143 | 7,000 | 1,430 |
| 2001-10-04 | 158 | 158 | 155 | 155 | 11,000 | 1,550 |
| 2001-10-03 | 159 | 160 | 158 | 158 | 10,000 | 1,580 |
| 2001-10-02 | 160 | 160 | 155 | 160 | 16,000 | 1,600 |
| 2001-10-01 | 145 | 155 | 144 | 155 | 18,000 | 1,550 |
| 2001-09-28 | 138 | 145 | 136 | 145 | 15,000 | 1,450 |
| 2001-09-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-09-26 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2001-09-25 | 140 | 140 | 135 | 135 | 17,000 | 1,350 |
| 2001-09-21 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2001-09-20 | 143 | 143 | 140 | 140 | 6,000 | 1,400 |
| 2001-09-19 | 140 | 143 | 140 | 141 | 5,000 | 1,410 |
| 2001-09-18 | 140 | 143 | 140 | 140 | 13,000 | 1,400 |
| 2001-09-17 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-09-14 | 142 | 142 | 142 | 142 | 15,000 | 1,420 |
| 2001-09-13 | 117 | 117 | 113 | 117 | 5,000 | 1,170 |
| 2001-09-12 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2001-09-11 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2001-09-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-09-07 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2001-09-06 | 138 | 138 | 130 | 131 | 6,000 | 1,310 |
| 2001-09-05 | 141 | 141 | 138 | 138 | 3,000 | 1,380 |
| 2001-09-04 | 134 | 143 | 134 | 143 | 8,000 | 1,430 |
| 2001-09-03 | 149 | 153 | 149 | 149 | 4,000 | 1,490 |
| 2001-08-31 | 157 | 157 | 149 | 149 | 7,000 | 1,490 |
| 2001-08-30 | 142 | 147 | 142 | 147 | 3,000 | 1,470 |
| 2001-08-29 | 160 | 160 | 145 | 147 | 22,000 | 1,470 |
| 2001-08-28 | 156 | 159 | 156 | 158 | 12,000 | 1,580 |
| 2001-08-27 | 155 | 155 | 150 | 153 | 11,000 | 1,530 |
| 2001-08-23 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2001-08-22 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 2001-08-21 | 158 | 160 | 155 | 160 | 26,000 | 1,600 |
| 2001-08-20 | 148 | 158 | 148 | 158 | 7,000 | 1,580 |
| 2001-08-17 | 139 | 148 | 138 | 148 | 7,000 | 1,480 |
| 2001-08-16 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2001-08-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-08-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-08-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2001-08-10 | 151 | 160 | 151 | 159 | 14,000 | 1,590 |
| 2001-08-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-08-08 | 160 | 160 | 146 | 152 | 9,000 | 1,520 |
| 2001-08-07 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-08-06 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-08-03 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-08-02 | 161 | 161 | 159 | 160 | 8,000 | 1,600 |
| 2001-08-01 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2001-07-31 | 160 | 160 | 156 | 156 | 3,000 | 1,560 |
| 2001-07-30 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-07-27 | 160 | 160 | 156 | 160 | 6,000 | 1,600 |
| 2001-07-26 | 156 | 156 | 156 | 156 | 11,000 | 1,560 |
| 2001-07-25 | 152 | 156 | 152 | 156 | 18,000 | 1,560 |
| 2001-07-24 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2001-07-23 | 149 | 155 | 149 | 152 | 30,000 | 1,520 |
| 2001-07-19 | 140 | 149 | 140 | 149 | 3,000 | 1,490 |
| 2001-07-18 | 139 | 145 | 139 | 140 | 13,000 | 1,400 |
| 2001-07-17 | 140 | 144 | 138 | 138 | 8,000 | 1,380 |
| 2001-07-13 | 142 | 152 | 138 | 152 | 14,000 | 1,520 |
| 2001-07-12 | 144 | 146 | 144 | 146 | 3,000 | 1,460 |
| 2001-07-10 | 148 | 152 | 142 | 152 | 18,000 | 1,520 |
| 2001-07-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-07-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-03 | 160 | 160 | 151 | 151 | 5,000 | 1,510 |
| 2001-07-02 | 156 | 156 | 156 | 156 | 19,000 | 1,560 |
| 2001-06-29 | 151 | 156 | 151 | 156 | 14,000 | 1,560 |
| 2001-06-28 | 148 | 152 | 148 | 151 | 4,000 | 1,510 |
| 2001-06-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-06-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-06-25 | 142 | 146 | 140 | 141 | 41,000 | 1,410 |
| 2001-06-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-06-21 | 150 | 150 | 141 | 141 | 14,000 | 1,410 |
| 2001-06-20 | 152 | 152 | 148 | 152 | 9,000 | 1,520 |
| 2001-06-19 | 149 | 153 | 149 | 152 | 7,000 | 1,520 |
| 2001-06-18 | 147 | 150 | 147 | 147 | 20,000 | 1,470 |
| 2001-06-15 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-06-14 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-06-13 | 148 | 148 | 145 | 145 | 7,000 | 1,450 |
| 2001-06-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 2001-06-08 | 155 | 155 | 155 | 155 | 40,000 | 1,550 |
| 2001-06-07 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-06-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-05 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2001-06-04 | 150 | 151 | 150 | 151 | 15,000 | 1,510 |
| 2001-06-01 | 158 | 158 | 153 | 153 | 6,000 | 1,530 |
| 2001-05-31 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2001-05-30 | 156 | 160 | 156 | 160 | 2,000 | 1,600 |
| 2001-05-29 | 158 | 158 | 156 | 156 | 5,000 | 1,560 |
| 2001-05-28 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2001-05-25 | 155 | 164 | 155 | 160 | 16,000 | 1,600 |
| 2001-05-24 | 153 | 154 | 153 | 153 | 5,000 | 1,530 |
| 2001-05-23 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-05-22 | 164 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2001-05-21 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2001-05-18 | 152 | 162 | 152 | 156 | 27,000 | 1,560 |
| 2001-05-17 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-05-16 | 163 | 163 | 152 | 152 | 6,000 | 1,520 |
| 2001-05-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-05-11 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2001-05-10 | 168 | 168 | 167 | 167 | 10,000 | 1,670 |
| 2001-05-09 | 165 | 168 | 165 | 168 | 7,000 | 1,680 |
| 2001-05-08 | 151 | 171 | 151 | 171 | 5,000 | 1,710 |
| 2001-05-07 | 185 | 185 | 170 | 171 | 8,000 | 1,710 |
| 2001-05-02 | 170 | 170 | 166 | 170 | 15,000 | 1,700 |
| 2001-05-01 | 166 | 167 | 157 | 166 | 15,000 | 1,660 |
| 2001-04-27 | 165 | 166 | 165 | 166 | 14,000 | 1,660 |
| 2001-04-26 | 155 | 162 | 155 | 162 | 12,000 | 1,620 |
| 2001-04-25 | 149 | 155 | 149 | 155 | 53,000 | 1,550 |
| 2001-04-24 | 144 | 147 | 144 | 147 | 2,000 | 1,470 |
| 2001-04-23 | 149 | 149 | 143 | 143 | 13,000 | 1,430 |
| 2001-04-20 | 154 | 154 | 143 | 149 | 15,000 | 1,490 |
| 2001-04-19 | 150 | 155 | 150 | 154 | 27,000 | 1,540 |
| 2001-04-18 | 140 | 149 | 140 | 149 | 37,000 | 1,490 |
| 2001-04-17 | 140 | 145 | 139 | 139 | 14,000 | 1,390 |
| 2001-04-16 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2001-04-13 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2001-04-12 | 140 | 140 | 137 | 140 | 7,000 | 1,400 |
| 2001-04-11 | 142 | 142 | 137 | 140 | 11,000 | 1,400 |
| 2001-04-10 | 142 | 143 | 142 | 142 | 12,000 | 1,420 |
| 2001-04-09 | 144 | 144 | 142 | 142 | 10,000 | 1,420 |
| 2001-04-06 | 142 | 144 | 141 | 144 | 22,000 | 1,440 |
| 2001-04-05 | 140 | 142 | 139 | 142 | 6,000 | 1,420 |
| 2001-04-04 | 135 | 142 | 135 | 142 | 12,000 | 1,420 |
| 2001-04-03 | 140 | 144 | 135 | 135 | 24,000 | 1,350 |
| 2001-04-02 | 143 | 143 | 131 | 132 | 11,000 | 1,320 |
| 2001-03-30 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2001-03-29 | 137 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2001-03-28 | 140 | 144 | 139 | 144 | 10,000 | 1,440 |
| 2001-03-27 | 140 | 144 | 135 | 144 | 23,000 | 1,440 |
| 2001-03-26 | 125 | 144 | 125 | 144 | 39,000 | 1,440 |
| 2001-03-23 | 135 | 142 | 135 | 142 | 11,000 | 1,420 |
| 2001-03-22 | 129 | 145 | 129 | 135 | 20,000 | 1,350 |
| 2001-03-21 | 129 | 135 | 128 | 135 | 23,000 | 1,350 |
| 2001-03-19 | 122 | 125 | 121 | 125 | 15,000 | 1,250 |
| 2001-03-16 | 122 | 122 | 118 | 121 | 5,000 | 1,210 |
| 2001-03-15 | 118 | 122 | 118 | 122 | 5,000 | 1,220 |
| 2001-03-14 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2001-03-13 | 120 | 121 | 119 | 119 | 11,000 | 1,190 |
| 2001-03-12 | 120 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2001-03-09 | 121 | 122 | 118 | 118 | 73,000 | 1,180 |
| 2001-03-08 | 123 | 124 | 122 | 124 | 6,000 | 1,240 |
| 2001-03-07 | 125 | 125 | 120 | 120 | 7,000 | 1,200 |
| 2001-03-06 | 122 | 126 | 122 | 126 | 4,000 | 1,260 |
| 2001-03-02 | 130 | 130 | 122 | 122 | 22,000 | 1,220 |
| 2001-03-01 | 127 | 127 | 123 | 123 | 13,000 | 1,230 |
| 2001-02-28 | 128 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2001-02-27 | 126 | 130 | 125 | 126 | 11,000 | 1,260 |
| 2001-02-26 | 126 | 128 | 126 | 126 | 43,000 | 1,260 |
| 2001-02-23 | 124 | 126 | 124 | 126 | 11,000 | 1,260 |
| 2001-02-22 | 127 | 127 | 124 | 124 | 6,000 | 1,240 |
| 2001-02-21 | 123 | 125 | 123 | 125 | 8,000 | 1,250 |
| 2001-02-20 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2001-02-19 | 125 | 125 | 124 | 124 | 53,000 | 1,240 |
| 2001-02-16 | 125 | 126 | 124 | 125 | 18,000 | 1,250 |
| 2001-02-15 | 123 | 124 | 123 | 123 | 33,000 | 1,230 |
| 2001-02-14 | 125 | 127 | 123 | 123 | 15,000 | 1,230 |
| 2001-02-13 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-02-09 | 123 | 125 | 122 | 125 | 49,000 | 1,250 |
| 2001-02-08 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-02-07 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-02-06 | 127 | 129 | 126 | 129 | 3,000 | 1,290 |
| 2001-02-05 | 130 | 130 | 126 | 126 | 7,000 | 1,260 |
| 2001-02-02 | 142 | 142 | 128 | 134 | 16,000 | 1,340 |
| 2001-02-01 | 142 | 142 | 142 | 142 | 11,000 | 1,420 |
| 2001-01-31 | 131 | 132 | 126 | 132 | 12,000 | 1,320 |
| 2001-01-30 | 131 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2001-01-29 | 137 | 137 | 130 | 130 | 17,000 | 1,300 |
| 2001-01-26 | 147 | 147 | 137 | 137 | 26,000 | 1,370 |
| 2001-01-25 | 143 | 150 | 140 | 150 | 27,000 | 1,500 |
| 2001-01-24 | 139 | 145 | 136 | 145 | 9,000 | 1,450 |
| 2001-01-23 | 134 | 139 | 134 | 139 | 6,000 | 1,390 |
| 2001-01-22 | 135 | 135 | 134 | 134 | 14,000 | 1,340 |
| 2001-01-19 | 135 | 140 | 132 | 133 | 10,000 | 1,330 |
| 2001-01-18 | 130 | 135 | 129 | 135 | 8,000 | 1,350 |
| 2001-01-16 | 126 | 129 | 126 | 129 | 6,000 | 1,290 |
| 2001-01-15 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-01-12 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2001-01-11 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2001-01-10 | 118 | 118 | 117 | 117 | 24,000 | 1,170 |
| 2001-01-09 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 2001-01-05 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
| 2001-01-04 | 120 | 120 | 117 | 117 | 27,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
