8025 (株)ツカモトコーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 141 | 141 | 136 | 137 | 376,000 | 1,370 |
| 2014-12-29 | 134 | 158 | 134 | 142 | 3,560,000 | 1,420 |
| 2014-12-26 | 129 | 132 | 129 | 131 | 130,000 | 1,310 |
| 2014-12-25 | 128 | 129 | 127 | 129 | 109,000 | 1,290 |
| 2014-12-24 | 128 | 129 | 128 | 129 | 140,000 | 1,290 |
| 2014-12-22 | 129 | 129 | 128 | 129 | 100,000 | 1,290 |
| 2014-12-19 | 130 | 130 | 128 | 129 | 65,000 | 1,290 |
| 2014-12-18 | 129 | 130 | 128 | 129 | 60,000 | 1,290 |
| 2014-12-17 | 127 | 129 | 126 | 127 | 171,000 | 1,270 |
| 2014-12-16 | 130 | 131 | 127 | 127 | 142,000 | 1,270 |
| 2014-12-15 | 132 | 133 | 131 | 132 | 36,000 | 1,320 |
| 2014-12-12 | 132 | 135 | 132 | 133 | 106,000 | 1,330 |
| 2014-12-11 | 132 | 133 | 131 | 132 | 44,000 | 1,320 |
| 2014-12-10 | 134 | 134 | 132 | 134 | 102,000 | 1,340 |
| 2014-12-09 | 136 | 136 | 135 | 135 | 84,000 | 1,350 |
| 2014-12-08 | 138 | 138 | 137 | 137 | 101,000 | 1,370 |
| 2014-12-05 | 135 | 137 | 135 | 137 | 98,000 | 1,370 |
| 2014-12-04 | 137 | 137 | 135 | 136 | 88,000 | 1,360 |
| 2014-12-03 | 136 | 137 | 135 | 136 | 77,000 | 1,360 |
| 2014-12-02 | 134 | 136 | 134 | 136 | 54,000 | 1,360 |
| 2014-12-01 | 134 | 135 | 133 | 134 | 61,000 | 1,340 |
| 2014-11-28 | 134 | 135 | 133 | 134 | 91,000 | 1,340 |
| 2014-11-27 | 132 | 135 | 131 | 134 | 114,000 | 1,340 |
| 2014-11-26 | 132 | 132 | 131 | 131 | 42,000 | 1,310 |
| 2014-11-25 | 132 | 133 | 132 | 133 | 75,000 | 1,330 |
| 2014-11-21 | 130 | 133 | 130 | 132 | 118,000 | 1,320 |
| 2014-11-20 | 130 | 131 | 130 | 130 | 55,000 | 1,300 |
| 2014-11-19 | 131 | 132 | 130 | 130 | 92,000 | 1,300 |
| 2014-11-18 | 131 | 131 | 130 | 131 | 52,000 | 1,310 |
| 2014-11-17 | 131 | 131 | 129 | 130 | 84,000 | 1,300 |
| 2014-11-14 | 130 | 131 | 130 | 131 | 70,000 | 1,310 |
| 2014-11-13 | 129 | 131 | 129 | 131 | 44,000 | 1,310 |
| 2014-11-12 | 131 | 131 | 130 | 130 | 86,000 | 1,300 |
| 2014-11-11 | 131 | 131 | 130 | 131 | 36,000 | 1,310 |
| 2014-11-10 | 130 | 131 | 130 | 131 | 95,000 | 1,310 |
| 2014-11-07 | 130 | 131 | 130 | 130 | 156,000 | 1,300 |
| 2014-11-06 | 132 | 133 | 130 | 130 | 89,000 | 1,300 |
| 2014-11-05 | 132 | 132 | 130 | 132 | 82,000 | 1,320 |
| 2014-11-04 | 133 | 134 | 131 | 132 | 203,000 | 1,320 |
| 2014-10-31 | 128 | 131 | 128 | 131 | 251,000 | 1,310 |
| 2014-10-30 | 126 | 128 | 125 | 128 | 151,000 | 1,280 |
| 2014-10-29 | 124 | 126 | 124 | 126 | 107,000 | 1,260 |
| 2014-10-28 | 124 | 125 | 124 | 125 | 48,000 | 1,250 |
| 2014-10-27 | 126 | 127 | 125 | 125 | 41,000 | 1,250 |
| 2014-10-24 | 124 | 127 | 124 | 125 | 61,000 | 1,250 |
| 2014-10-23 | 125 | 125 | 124 | 124 | 10,000 | 1,240 |
| 2014-10-22 | 124 | 125 | 124 | 125 | 87,000 | 1,250 |
| 2014-10-21 | 126 | 126 | 124 | 124 | 53,000 | 1,240 |
| 2014-10-20 | 125 | 126 | 124 | 126 | 65,000 | 1,260 |
| 2014-10-17 | 124 | 125 | 122 | 122 | 112,000 | 1,220 |
| 2014-10-16 | 124 | 125 | 122 | 124 | 87,000 | 1,240 |
| 2014-10-15 | 125 | 127 | 124 | 127 | 102,000 | 1,270 |
| 2014-10-14 | 125 | 125 | 123 | 125 | 150,000 | 1,250 |
| 2014-10-10 | 126 | 126 | 123 | 125 | 157,000 | 1,250 |
| 2014-10-09 | 131 | 131 | 127 | 127 | 110,000 | 1,270 |
| 2014-10-08 | 130 | 131 | 130 | 130 | 63,000 | 1,300 |
| 2014-10-07 | 134 | 134 | 132 | 132 | 34,000 | 1,320 |
| 2014-10-06 | 133 | 134 | 132 | 133 | 64,000 | 1,330 |
| 2014-10-03 | 129 | 132 | 129 | 131 | 101,000 | 1,310 |
| 2014-10-02 | 132 | 132 | 129 | 129 | 153,000 | 1,290 |
| 2014-10-01 | 134 | 134 | 132 | 133 | 73,000 | 1,330 |
| 2014-09-30 | 135 | 135 | 134 | 134 | 80,000 | 1,340 |
| 2014-09-29 | 136 | 136 | 135 | 136 | 43,000 | 1,360 |
| 2014-09-26 | 135 | 136 | 134 | 135 | 112,000 | 1,350 |
| 2014-09-25 | 135 | 136 | 135 | 136 | 78,000 | 1,360 |
| 2014-09-24 | 136 | 136 | 135 | 135 | 38,000 | 1,350 |
| 2014-09-22 | 136 | 137 | 135 | 136 | 53,000 | 1,360 |
| 2014-09-19 | 135 | 136 | 135 | 136 | 224,000 | 1,360 |
| 2014-09-18 | 136 | 136 | 135 | 135 | 180,000 | 1,350 |
| 2014-09-17 | 136 | 136 | 135 | 135 | 67,000 | 1,350 |
| 2014-09-16 | 136 | 137 | 135 | 136 | 93,000 | 1,360 |
| 2014-09-12 | 136 | 138 | 135 | 137 | 165,000 | 1,370 |
| 2014-09-11 | 137 | 138 | 137 | 138 | 87,000 | 1,380 |
| 2014-09-10 | 138 | 138 | 136 | 137 | 139,000 | 1,370 |
| 2014-09-09 | 140 | 140 | 137 | 138 | 118,000 | 1,380 |
| 2014-09-08 | 136 | 139 | 135 | 138 | 181,000 | 1,380 |
| 2014-09-05 | 136 | 137 | 135 | 135 | 53,000 | 1,350 |
| 2014-09-04 | 136 | 137 | 135 | 136 | 213,000 | 1,360 |
| 2014-09-03 | 137 | 141 | 136 | 137 | 386,000 | 1,370 |
| 2014-09-02 | 133 | 138 | 133 | 137 | 251,000 | 1,370 |
| 2014-09-01 | 133 | 134 | 132 | 133 | 62,000 | 1,330 |
| 2014-08-29 | 132 | 133 | 132 | 132 | 65,000 | 1,320 |
| 2014-08-28 | 133 | 133 | 132 | 132 | 71,000 | 1,320 |
| 2014-08-27 | 133 | 133 | 132 | 133 | 82,000 | 1,330 |
| 2014-08-26 | 133 | 134 | 133 | 133 | 60,000 | 1,330 |
| 2014-08-25 | 132 | 133 | 132 | 133 | 24,000 | 1,330 |
| 2014-08-22 | 132 | 133 | 132 | 132 | 105,000 | 1,320 |
| 2014-08-21 | 133 | 134 | 132 | 133 | 115,000 | 1,330 |
| 2014-08-20 | 134 | 134 | 133 | 134 | 36,000 | 1,340 |
| 2014-08-19 | 133 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2014-08-18 | 132 | 135 | 132 | 133 | 111,000 | 1,330 |
| 2014-08-15 | 132 | 133 | 131 | 132 | 100,000 | 1,320 |
| 2014-08-14 | 132 | 133 | 132 | 132 | 40,000 | 1,320 |
| 2014-08-13 | 133 | 133 | 131 | 132 | 45,000 | 1,320 |
| 2014-08-12 | 132 | 134 | 132 | 133 | 74,000 | 1,330 |
| 2014-08-11 | 129 | 132 | 129 | 131 | 99,000 | 1,310 |
| 2014-08-08 | 130 | 131 | 128 | 128 | 148,000 | 1,280 |
| 2014-08-07 | 132 | 132 | 128 | 129 | 189,000 | 1,290 |
| 2014-08-06 | 135 | 135 | 131 | 131 | 121,000 | 1,310 |
| 2014-08-05 | 135 | 135 | 133 | 133 | 122,000 | 1,330 |
| 2014-08-04 | 138 | 138 | 134 | 135 | 137,000 | 1,350 |
| 2014-08-01 | 136 | 140 | 136 | 138 | 232,000 | 1,380 |
| 2014-07-31 | 141 | 141 | 135 | 135 | 236,000 | 1,350 |
| 2014-07-30 | 141 | 141 | 140 | 140 | 74,000 | 1,400 |
| 2014-07-29 | 143 | 144 | 140 | 141 | 109,000 | 1,410 |
| 2014-07-28 | 140 | 142 | 140 | 142 | 87,000 | 1,420 |
| 2014-07-25 | 139 | 141 | 139 | 140 | 73,000 | 1,400 |
| 2014-07-24 | 140 | 141 | 138 | 139 | 153,000 | 1,390 |
| 2014-07-23 | 140 | 142 | 137 | 139 | 191,000 | 1,390 |
| 2014-07-22 | 138 | 139 | 138 | 139 | 29,000 | 1,390 |
| 2014-07-18 | 138 | 138 | 136 | 137 | 161,000 | 1,370 |
| 2014-07-17 | 139 | 140 | 138 | 138 | 89,000 | 1,380 |
| 2014-07-16 | 141 | 142 | 137 | 138 | 122,000 | 1,380 |
| 2014-07-15 | 143 | 145 | 140 | 141 | 251,000 | 1,410 |
| 2014-07-14 | 138 | 144 | 138 | 141 | 174,000 | 1,410 |
| 2014-07-11 | 137 | 139 | 136 | 138 | 146,000 | 1,380 |
| 2014-07-10 | 143 | 144 | 138 | 139 | 178,000 | 1,390 |
| 2014-07-09 | 143 | 145 | 141 | 143 | 280,000 | 1,430 |
| 2014-07-08 | 152 | 153 | 145 | 146 | 719,000 | 1,460 |
| 2014-07-07 | 142 | 148 | 142 | 148 | 911,000 | 1,480 |
| 2014-07-04 | 138 | 143 | 138 | 142 | 375,000 | 1,420 |
| 2014-07-03 | 140 | 140 | 137 | 138 | 100,000 | 1,380 |
| 2014-07-02 | 137 | 141 | 137 | 139 | 312,000 | 1,390 |
| 2014-07-01 | 138 | 138 | 136 | 137 | 143,000 | 1,370 |
| 2014-06-30 | 134 | 138 | 134 | 137 | 258,000 | 1,370 |
| 2014-06-27 | 136 | 136 | 133 | 134 | 166,000 | 1,340 |
| 2014-06-26 | 134 | 135 | 134 | 135 | 63,000 | 1,350 |
| 2014-06-25 | 135 | 135 | 134 | 134 | 80,000 | 1,340 |
| 2014-06-24 | 135 | 135 | 134 | 135 | 90,000 | 1,350 |
| 2014-06-23 | 136 | 136 | 134 | 135 | 111,000 | 1,350 |
| 2014-06-20 | 136 | 137 | 134 | 135 | 289,000 | 1,350 |
| 2014-06-19 | 134 | 136 | 133 | 134 | 236,000 | 1,340 |
| 2014-06-18 | 133 | 134 | 133 | 134 | 173,000 | 1,340 |
| 2014-06-17 | 134 | 135 | 133 | 133 | 135,000 | 1,330 |
| 2014-06-16 | 135 | 136 | 132 | 134 | 490,000 | 1,340 |
| 2014-06-13 | 132 | 136 | 131 | 135 | 645,000 | 1,350 |
| 2014-06-12 | 133 | 133 | 131 | 133 | 210,000 | 1,330 |
| 2014-06-11 | 132 | 133 | 131 | 131 | 110,000 | 1,310 |
| 2014-06-10 | 134 | 134 | 132 | 133 | 63,000 | 1,330 |
| 2014-06-09 | 135 | 135 | 134 | 134 | 91,000 | 1,340 |
| 2014-06-06 | 134 | 135 | 133 | 135 | 103,000 | 1,350 |
| 2014-06-05 | 136 | 137 | 134 | 134 | 76,000 | 1,340 |
| 2014-06-04 | 137 | 140 | 133 | 134 | 232,000 | 1,340 |
| 2014-06-03 | 135 | 137 | 134 | 136 | 93,000 | 1,360 |
| 2014-06-02 | 134 | 136 | 133 | 136 | 153,000 | 1,360 |
| 2014-05-30 | 131 | 135 | 131 | 133 | 115,000 | 1,330 |
| 2014-05-29 | 133 | 133 | 131 | 132 | 76,000 | 1,320 |
| 2014-05-28 | 130 | 133 | 127 | 132 | 175,000 | 1,320 |
| 2014-05-27 | 128 | 129 | 128 | 129 | 40,000 | 1,290 |
| 2014-05-26 | 127 | 128 | 126 | 128 | 30,000 | 1,280 |
| 2014-05-23 | 124 | 126 | 124 | 125 | 55,000 | 1,250 |
| 2014-05-22 | 125 | 126 | 124 | 125 | 66,000 | 1,250 |
| 2014-05-21 | 122 | 124 | 120 | 122 | 85,000 | 1,220 |
| 2014-05-20 | 122 | 125 | 121 | 122 | 64,000 | 1,220 |
| 2014-05-19 | 127 | 127 | 122 | 122 | 112,000 | 1,220 |
| 2014-05-16 | 127 | 127 | 123 | 125 | 197,000 | 1,250 |
| 2014-05-15 | 131 | 140 | 128 | 128 | 423,000 | 1,280 |
| 2014-05-14 | 129 | 130 | 129 | 130 | 76,000 | 1,300 |
| 2014-05-13 | 129 | 130 | 128 | 128 | 69,000 | 1,280 |
| 2014-05-12 | 133 | 133 | 129 | 129 | 67,000 | 1,290 |
| 2014-05-09 | 129 | 130 | 127 | 130 | 143,000 | 1,300 |
| 2014-05-08 | 131 | 132 | 130 | 131 | 120,000 | 1,310 |
| 2014-05-07 | 132 | 132 | 131 | 131 | 56,000 | 1,310 |
| 2014-05-02 | 133 | 134 | 132 | 133 | 62,000 | 1,330 |
| 2014-05-01 | 133 | 134 | 133 | 134 | 68,000 | 1,340 |
| 2014-04-30 | 133 | 135 | 132 | 133 | 54,000 | 1,330 |
| 2014-04-28 | 133 | 133 | 131 | 131 | 54,000 | 1,310 |
| 2014-04-25 | 133 | 135 | 133 | 134 | 24,000 | 1,340 |
| 2014-04-24 | 133 | 134 | 132 | 133 | 19,000 | 1,330 |
| 2014-04-23 | 134 | 134 | 133 | 133 | 18,000 | 1,330 |
| 2014-04-22 | 135 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2014-04-21 | 134 | 135 | 134 | 134 | 48,000 | 1,340 |
| 2014-04-18 | 135 | 135 | 133 | 134 | 31,000 | 1,340 |
| 2014-04-17 | 135 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2014-04-16 | 131 | 134 | 131 | 134 | 42,000 | 1,340 |
| 2014-04-15 | 132 | 132 | 131 | 131 | 43,000 | 1,310 |
| 2014-04-14 | 130 | 132 | 129 | 131 | 47,000 | 1,310 |
| 2014-04-11 | 130 | 131 | 129 | 130 | 64,000 | 1,300 |
| 2014-04-10 | 132 | 133 | 130 | 131 | 146,000 | 1,310 |
| 2014-04-09 | 134 | 134 | 130 | 131 | 156,000 | 1,310 |
| 2014-04-08 | 139 | 139 | 135 | 135 | 119,000 | 1,350 |
| 2014-04-07 | 140 | 140 | 139 | 140 | 35,000 | 1,400 |
| 2014-04-04 | 141 | 141 | 139 | 140 | 60,000 | 1,400 |
| 2014-04-03 | 140 | 142 | 139 | 141 | 68,000 | 1,410 |
| 2014-04-02 | 139 | 141 | 138 | 139 | 63,000 | 1,390 |
| 2014-04-01 | 137 | 139 | 137 | 139 | 75,000 | 1,390 |
| 2014-03-31 | 137 | 138 | 136 | 137 | 128,000 | 1,370 |
| 2014-03-28 | 136 | 139 | 136 | 138 | 133,000 | 1,380 |
| 2014-03-27 | 134 | 139 | 132 | 136 | 240,000 | 1,360 |
| 2014-03-26 | 139 | 140 | 138 | 140 | 149,000 | 1,400 |
| 2014-03-25 | 143 | 143 | 139 | 141 | 210,000 | 1,410 |
| 2014-03-24 | 138 | 141 | 135 | 140 | 204,000 | 1,400 |
| 2014-03-20 | 137 | 138 | 132 | 133 | 168,000 | 1,330 |
| 2014-03-19 | 140 | 140 | 136 | 138 | 215,000 | 1,380 |
| 2014-03-18 | 135 | 138 | 134 | 138 | 85,000 | 1,380 |
| 2014-03-17 | 138 | 138 | 131 | 133 | 143,000 | 1,330 |
| 2014-03-14 | 139 | 139 | 136 | 136 | 227,000 | 1,360 |
| 2014-03-13 | 142 | 142 | 140 | 141 | 68,000 | 1,410 |
| 2014-03-12 | 143 | 143 | 142 | 142 | 50,000 | 1,420 |
| 2014-03-11 | 143 | 144 | 142 | 143 | 29,000 | 1,430 |
| 2014-03-10 | 144 | 144 | 141 | 143 | 135,000 | 1,430 |
| 2014-03-07 | 144 | 144 | 141 | 143 | 198,000 | 1,430 |
| 2014-03-06 | 143 | 145 | 142 | 143 | 48,000 | 1,430 |
| 2014-03-05 | 143 | 144 | 143 | 143 | 25,000 | 1,430 |
| 2014-03-04 | 139 | 143 | 139 | 142 | 62,000 | 1,420 |
| 2014-03-03 | 143 | 143 | 139 | 140 | 74,000 | 1,400 |
| 2014-02-28 | 145 | 147 | 143 | 143 | 95,000 | 1,430 |
| 2014-02-27 | 146 | 147 | 145 | 145 | 56,000 | 1,450 |
| 2014-02-26 | 145 | 147 | 145 | 146 | 25,000 | 1,460 |
| 2014-02-25 | 145 | 146 | 145 | 145 | 31,000 | 1,450 |
| 2014-02-24 | 143 | 145 | 143 | 143 | 98,000 | 1,430 |
| 2014-02-21 | 141 | 146 | 141 | 145 | 64,000 | 1,450 |
| 2014-02-20 | 143 | 144 | 141 | 141 | 109,000 | 1,410 |
| 2014-02-19 | 145 | 147 | 143 | 144 | 178,000 | 1,440 |
| 2014-02-18 | 144 | 159 | 144 | 147 | 949,000 | 1,470 |
| 2014-02-17 | 140 | 140 | 136 | 139 | 109,000 | 1,390 |
| 2014-02-14 | 145 | 147 | 139 | 140 | 59,000 | 1,400 |
| 2014-02-13 | 146 | 148 | 142 | 142 | 147,000 | 1,420 |
| 2014-02-12 | 147 | 150 | 146 | 147 | 53,000 | 1,470 |
| 2014-02-10 | 149 | 150 | 145 | 146 | 98,000 | 1,460 |
| 2014-02-07 | 143 | 148 | 143 | 147 | 112,000 | 1,470 |
| 2014-02-06 | 138 | 145 | 137 | 142 | 122,000 | 1,420 |
| 2014-02-05 | 139 | 140 | 134 | 136 | 210,000 | 1,360 |
| 2014-02-04 | 134 | 139 | 134 | 134 | 253,000 | 1,340 |
| 2014-02-03 | 151 | 152 | 146 | 147 | 212,000 | 1,470 |
| 2014-01-31 | 153 | 156 | 151 | 153 | 171,000 | 1,530 |
| 2014-01-30 | 155 | 155 | 151 | 151 | 174,000 | 1,510 |
| 2014-01-29 | 154 | 158 | 154 | 156 | 68,000 | 1,560 |
| 2014-01-28 | 153 | 155 | 153 | 153 | 95,000 | 1,530 |
| 2014-01-27 | 153 | 156 | 153 | 153 | 168,000 | 1,530 |
| 2014-01-24 | 160 | 162 | 158 | 159 | 228,000 | 1,590 |
| 2014-01-23 | 164 | 164 | 162 | 162 | 120,000 | 1,620 |
| 2014-01-22 | 165 | 166 | 163 | 163 | 225,000 | 1,630 |
| 2014-01-21 | 166 | 167 | 166 | 166 | 165,000 | 1,660 |
| 2014-01-20 | 168 | 168 | 166 | 167 | 99,000 | 1,670 |
| 2014-01-17 | 166 | 168 | 165 | 168 | 157,000 | 1,680 |
| 2014-01-16 | 167 | 168 | 165 | 166 | 244,000 | 1,660 |
| 2014-01-15 | 163 | 168 | 163 | 166 | 184,000 | 1,660 |
| 2014-01-14 | 163 | 164 | 162 | 162 | 91,000 | 1,620 |
| 2014-01-10 | 165 | 166 | 164 | 165 | 156,000 | 1,650 |
| 2014-01-09 | 164 | 165 | 163 | 165 | 161,000 | 1,650 |
| 2014-01-08 | 161 | 165 | 161 | 165 | 271,000 | 1,650 |
| 2014-01-07 | 162 | 162 | 160 | 160 | 78,000 | 1,600 |
| 2014-01-06 | 163 | 163 | 159 | 160 | 133,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
