8025 (株)ツカモトコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 123 | 126 | 123 | 125 | 27,000 | 1,250 |
| 2015-12-29 | 122 | 124 | 121 | 124 | 63,000 | 1,240 |
| 2015-12-28 | 119 | 123 | 118 | 123 | 74,000 | 1,230 |
| 2015-12-25 | 117 | 119 | 117 | 118 | 189,000 | 1,180 |
| 2015-12-24 | 121 | 122 | 118 | 119 | 243,000 | 1,190 |
| 2015-12-22 | 122 | 124 | 121 | 121 | 272,000 | 1,210 |
| 2015-12-21 | 125 | 126 | 123 | 124 | 184,000 | 1,240 |
| 2015-12-18 | 126 | 127 | 125 | 127 | 124,000 | 1,270 |
| 2015-12-17 | 127 | 127 | 125 | 126 | 191,000 | 1,260 |
| 2015-12-16 | 127 | 127 | 125 | 126 | 104,000 | 1,260 |
| 2015-12-15 | 128 | 128 | 126 | 126 | 56,000 | 1,260 |
| 2015-12-14 | 125 | 128 | 125 | 128 | 147,000 | 1,280 |
| 2015-12-11 | 129 | 130 | 129 | 130 | 70,000 | 1,300 |
| 2015-12-10 | 130 | 130 | 129 | 129 | 83,000 | 1,290 |
| 2015-12-09 | 130 | 131 | 129 | 130 | 40,000 | 1,300 |
| 2015-12-08 | 131 | 132 | 129 | 130 | 115,000 | 1,300 |
| 2015-12-07 | 131 | 132 | 131 | 131 | 73,000 | 1,310 |
| 2015-12-04 | 131 | 132 | 131 | 131 | 51,000 | 1,310 |
| 2015-12-03 | 131 | 133 | 131 | 133 | 99,000 | 1,330 |
| 2015-12-02 | 132 | 133 | 130 | 131 | 128,000 | 1,310 |
| 2015-12-01 | 133 | 133 | 132 | 132 | 43,000 | 1,320 |
| 2015-11-30 | 132 | 133 | 131 | 133 | 84,000 | 1,330 |
| 2015-11-27 | 132 | 134 | 132 | 132 | 128,000 | 1,320 |
| 2015-11-26 | 133 | 134 | 132 | 133 | 88,000 | 1,330 |
| 2015-11-25 | 133 | 133 | 132 | 132 | 33,000 | 1,320 |
| 2015-11-24 | 133 | 134 | 132 | 133 | 64,000 | 1,330 |
| 2015-11-20 | 134 | 134 | 133 | 134 | 43,000 | 1,340 |
| 2015-11-19 | 134 | 134 | 133 | 134 | 39,000 | 1,340 |
| 2015-11-18 | 134 | 134 | 132 | 134 | 36,000 | 1,340 |
| 2015-11-17 | 132 | 134 | 131 | 134 | 86,000 | 1,340 |
| 2015-11-16 | 133 | 133 | 131 | 131 | 32,000 | 1,310 |
| 2015-11-13 | 133 | 134 | 131 | 134 | 42,000 | 1,340 |
| 2015-11-12 | 134 | 134 | 132 | 134 | 57,000 | 1,340 |
| 2015-11-11 | 134 | 134 | 133 | 133 | 71,000 | 1,330 |
| 2015-11-10 | 134 | 135 | 132 | 135 | 79,000 | 1,350 |
| 2015-11-09 | 133 | 136 | 133 | 136 | 91,000 | 1,360 |
| 2015-11-06 | 132 | 134 | 132 | 133 | 52,000 | 1,330 |
| 2015-11-05 | 133 | 134 | 132 | 132 | 68,000 | 1,320 |
| 2015-11-04 | 131 | 137 | 131 | 133 | 181,000 | 1,330 |
| 2015-11-02 | 129 | 131 | 126 | 131 | 256,000 | 1,310 |
| 2015-10-30 | 131 | 131 | 126 | 129 | 104,000 | 1,290 |
| 2015-10-29 | 132 | 132 | 130 | 130 | 86,000 | 1,300 |
| 2015-10-28 | 134 | 136 | 132 | 133 | 146,000 | 1,330 |
| 2015-10-27 | 135 | 135 | 133 | 133 | 52,000 | 1,330 |
| 2015-10-26 | 134 | 136 | 133 | 134 | 134,000 | 1,340 |
| 2015-10-23 | 131 | 133 | 131 | 132 | 57,000 | 1,320 |
| 2015-10-22 | 132 | 132 | 130 | 130 | 64,000 | 1,300 |
| 2015-10-21 | 130 | 133 | 130 | 132 | 74,000 | 1,320 |
| 2015-10-20 | 130 | 131 | 130 | 130 | 42,000 | 1,300 |
| 2015-10-19 | 132 | 132 | 130 | 130 | 33,000 | 1,300 |
| 2015-10-16 | 131 | 132 | 131 | 132 | 32,000 | 1,320 |
| 2015-10-15 | 130 | 131 | 128 | 130 | 68,000 | 1,300 |
| 2015-10-14 | 134 | 135 | 130 | 130 | 124,000 | 1,300 |
| 2015-10-13 | 135 | 136 | 134 | 134 | 53,000 | 1,340 |
| 2015-10-09 | 133 | 135 | 131 | 135 | 174,000 | 1,350 |
| 2015-10-08 | 134 | 134 | 132 | 133 | 133,000 | 1,330 |
| 2015-10-07 | 140 | 143 | 132 | 136 | 735,000 | 1,360 |
| 2015-10-06 | 130 | 141 | 130 | 137 | 615,000 | 1,370 |
| 2015-10-05 | 126 | 130 | 126 | 129 | 98,000 | 1,290 |
| 2015-10-02 | 125 | 127 | 125 | 127 | 92,000 | 1,270 |
| 2015-10-01 | 123 | 127 | 123 | 126 | 128,000 | 1,260 |
| 2015-09-30 | 120 | 123 | 120 | 123 | 63,000 | 1,230 |
| 2015-09-29 | 123 | 124 | 120 | 120 | 75,000 | 1,200 |
| 2015-09-28 | 125 | 126 | 124 | 125 | 40,000 | 1,250 |
| 2015-09-25 | 121 | 124 | 121 | 124 | 98,000 | 1,240 |
| 2015-09-24 | 124 | 124 | 120 | 121 | 172,000 | 1,210 |
| 2015-09-18 | 126 | 126 | 123 | 125 | 95,000 | 1,250 |
| 2015-09-17 | 126 | 126 | 122 | 124 | 88,000 | 1,240 |
| 2015-09-16 | 125 | 126 | 123 | 123 | 48,000 | 1,230 |
| 2015-09-15 | 127 | 127 | 124 | 124 | 49,000 | 1,240 |
| 2015-09-14 | 129 | 131 | 125 | 125 | 170,000 | 1,250 |
| 2015-09-11 | 126 | 129 | 126 | 128 | 156,000 | 1,280 |
| 2015-09-10 | 123 | 127 | 122 | 126 | 144,000 | 1,260 |
| 2015-09-09 | 118 | 127 | 118 | 127 | 243,000 | 1,270 |
| 2015-09-08 | 116 | 119 | 115 | 117 | 129,000 | 1,170 |
| 2015-09-07 | 119 | 120 | 115 | 118 | 98,000 | 1,180 |
| 2015-09-04 | 125 | 125 | 119 | 120 | 138,000 | 1,200 |
| 2015-09-03 | 124 | 127 | 123 | 124 | 127,000 | 1,240 |
| 2015-09-02 | 121 | 124 | 120 | 124 | 205,000 | 1,240 |
| 2015-09-01 | 128 | 129 | 123 | 124 | 213,000 | 1,240 |
| 2015-08-31 | 128 | 129 | 126 | 128 | 135,000 | 1,280 |
| 2015-08-28 | 122 | 129 | 122 | 128 | 385,000 | 1,280 |
| 2015-08-27 | 119 | 123 | 119 | 120 | 403,000 | 1,200 |
| 2015-08-26 | 117 | 119 | 114 | 119 | 306,000 | 1,190 |
| 2015-08-25 | 108 | 119 | 104 | 112 | 573,000 | 1,120 |
| 2015-08-24 | 128 | 129 | 119 | 119 | 680,000 | 1,190 |
| 2015-08-21 | 135 | 135 | 132 | 132 | 378,000 | 1,320 |
| 2015-08-20 | 137 | 138 | 136 | 136 | 109,000 | 1,360 |
| 2015-08-19 | 138 | 143 | 136 | 136 | 423,000 | 1,360 |
| 2015-08-18 | 137 | 139 | 136 | 139 | 172,000 | 1,390 |
| 2015-08-17 | 136 | 137 | 135 | 137 | 231,000 | 1,370 |
| 2015-08-14 | 136 | 137 | 135 | 136 | 198,000 | 1,360 |
| 2015-08-13 | 138 | 138 | 135 | 136 | 256,000 | 1,360 |
| 2015-08-12 | 139 | 141 | 135 | 138 | 476,000 | 1,380 |
| 2015-08-11 | 138 | 140 | 138 | 138 | 191,000 | 1,380 |
| 2015-08-10 | 140 | 140 | 138 | 138 | 130,000 | 1,380 |
| 2015-08-07 | 140 | 141 | 139 | 139 | 190,000 | 1,390 |
| 2015-08-06 | 140 | 143 | 138 | 139 | 496,000 | 1,390 |
| 2015-08-05 | 138 | 139 | 137 | 138 | 362,000 | 1,380 |
| 2015-08-04 | 140 | 140 | 136 | 136 | 385,000 | 1,360 |
| 2015-08-03 | 146 | 147 | 137 | 138 | 986,000 | 1,380 |
| 2015-07-31 | 155 | 155 | 144 | 145 | 1,001,000 | 1,450 |
| 2015-07-30 | 151 | 153 | 150 | 153 | 192,000 | 1,530 |
| 2015-07-29 | 155 | 155 | 150 | 151 | 227,000 | 1,510 |
| 2015-07-28 | 150 | 155 | 149 | 153 | 362,000 | 1,530 |
| 2015-07-27 | 157 | 157 | 153 | 153 | 350,000 | 1,530 |
| 2015-07-24 | 160 | 162 | 156 | 156 | 403,000 | 1,560 |
| 2015-07-23 | 164 | 165 | 157 | 162 | 1,249,000 | 1,620 |
| 2015-07-22 | 154 | 161 | 153 | 161 | 1,838,000 | 1,610 |
| 2015-07-21 | 156 | 156 | 154 | 154 | 277,000 | 1,540 |
| 2015-07-17 | 155 | 157 | 153 | 156 | 298,000 | 1,560 |
| 2015-07-16 | 156 | 156 | 153 | 153 | 299,000 | 1,530 |
| 2015-07-15 | 156 | 157 | 151 | 152 | 367,000 | 1,520 |
| 2015-07-14 | 148 | 155 | 148 | 153 | 710,000 | 1,530 |
| 2015-07-13 | 143 | 147 | 143 | 147 | 202,000 | 1,470 |
| 2015-07-10 | 144 | 145 | 141 | 142 | 364,000 | 1,420 |
| 2015-07-09 | 146 | 146 | 135 | 143 | 657,000 | 1,430 |
| 2015-07-08 | 156 | 156 | 148 | 148 | 473,000 | 1,480 |
| 2015-07-07 | 152 | 157 | 150 | 156 | 656,000 | 1,560 |
| 2015-07-06 | 155 | 156 | 150 | 150 | 1,125,000 | 1,500 |
| 2015-07-03 | 154 | 169 | 153 | 155 | 4,006,000 | 1,550 |
| 2015-07-02 | 155 | 158 | 153 | 154 | 1,131,000 | 1,540 |
| 2015-07-01 | 152 | 157 | 152 | 154 | 759,000 | 1,540 |
| 2015-06-30 | 153 | 155 | 150 | 153 | 1,032,000 | 1,530 |
| 2015-06-29 | 152 | 152 | 148 | 150 | 1,074,000 | 1,500 |
| 2015-06-26 | 161 | 161 | 155 | 155 | 996,000 | 1,550 |
| 2015-06-25 | 165 | 170 | 158 | 159 | 3,273,000 | 1,590 |
| 2015-06-24 | 168 | 170 | 161 | 164 | 1,937,000 | 1,640 |
| 2015-06-23 | 200 | 223 | 165 | 170 | 22,701,000 | 1,700 |
| 2015-06-22 | 156 | 201 | 150 | 187 | 17,637,000 | 1,870 |
| 2015-06-19 | 145 | 158 | 144 | 151 | 2,172,000 | 1,510 |
| 2015-06-18 | 147 | 150 | 143 | 145 | 1,158,000 | 1,450 |
| 2015-06-17 | 143 | 158 | 143 | 147 | 3,098,000 | 1,470 |
| 2015-06-16 | 145 | 145 | 143 | 143 | 79,000 | 1,430 |
| 2015-06-15 | 145 | 145 | 144 | 145 | 64,000 | 1,450 |
| 2015-06-12 | 142 | 146 | 142 | 146 | 391,000 | 1,460 |
| 2015-06-11 | 142 | 143 | 142 | 142 | 145,000 | 1,420 |
| 2015-06-10 | 141 | 143 | 141 | 142 | 69,000 | 1,420 |
| 2015-06-09 | 143 | 144 | 141 | 141 | 141,000 | 1,410 |
| 2015-06-08 | 144 | 145 | 143 | 143 | 107,000 | 1,430 |
| 2015-06-05 | 142 | 145 | 142 | 144 | 212,000 | 1,440 |
| 2015-06-04 | 144 | 144 | 143 | 143 | 108,000 | 1,430 |
| 2015-06-03 | 143 | 144 | 143 | 144 | 64,000 | 1,440 |
| 2015-06-02 | 144 | 145 | 143 | 144 | 126,000 | 1,440 |
| 2015-06-01 | 146 | 146 | 143 | 144 | 111,000 | 1,440 |
| 2015-05-29 | 143 | 146 | 142 | 146 | 252,000 | 1,460 |
| 2015-05-28 | 145 | 145 | 143 | 143 | 171,000 | 1,430 |
| 2015-05-27 | 143 | 145 | 142 | 145 | 104,000 | 1,450 |
| 2015-05-26 | 143 | 144 | 142 | 143 | 82,000 | 1,430 |
| 2015-05-25 | 141 | 143 | 141 | 142 | 127,000 | 1,420 |
| 2015-05-22 | 143 | 143 | 141 | 141 | 89,000 | 1,410 |
| 2015-05-21 | 141 | 143 | 140 | 143 | 151,000 | 1,430 |
| 2015-05-20 | 145 | 145 | 141 | 143 | 194,000 | 1,430 |
| 2015-05-19 | 143 | 145 | 143 | 144 | 540,000 | 1,440 |
| 2015-05-18 | 139 | 144 | 139 | 143 | 778,000 | 1,430 |
| 2015-05-15 | 137 | 141 | 136 | 138 | 647,000 | 1,380 |
| 2015-05-14 | 135 | 137 | 135 | 135 | 106,000 | 1,350 |
| 2015-05-13 | 137 | 137 | 135 | 136 | 169,000 | 1,360 |
| 2015-05-12 | 136 | 136 | 135 | 136 | 41,000 | 1,360 |
| 2015-05-11 | 137 | 137 | 136 | 136 | 55,000 | 1,360 |
| 2015-05-08 | 135 | 136 | 134 | 135 | 72,000 | 1,350 |
| 2015-05-07 | 133 | 136 | 133 | 136 | 149,000 | 1,360 |
| 2015-05-01 | 137 | 137 | 135 | 135 | 210,000 | 1,350 |
| 2015-04-30 | 139 | 139 | 137 | 138 | 153,000 | 1,380 |
| 2015-04-28 | 138 | 140 | 138 | 139 | 117,000 | 1,390 |
| 2015-04-27 | 140 | 141 | 138 | 138 | 254,000 | 1,380 |
| 2015-04-24 | 140 | 141 | 139 | 140 | 186,000 | 1,400 |
| 2015-04-23 | 141 | 143 | 140 | 141 | 153,000 | 1,410 |
| 2015-04-22 | 140 | 142 | 140 | 140 | 193,000 | 1,400 |
| 2015-04-21 | 140 | 141 | 139 | 140 | 84,000 | 1,400 |
| 2015-04-20 | 142 | 142 | 139 | 140 | 190,000 | 1,400 |
| 2015-04-17 | 144 | 144 | 142 | 142 | 357,000 | 1,420 |
| 2015-04-16 | 146 | 146 | 143 | 145 | 154,000 | 1,450 |
| 2015-04-15 | 144 | 146 | 143 | 146 | 97,000 | 1,460 |
| 2015-04-14 | 143 | 146 | 143 | 144 | 136,000 | 1,440 |
| 2015-04-13 | 144 | 146 | 142 | 144 | 191,000 | 1,440 |
| 2015-04-10 | 144 | 145 | 142 | 143 | 248,000 | 1,430 |
| 2015-04-09 | 146 | 146 | 141 | 145 | 608,000 | 1,450 |
| 2015-04-08 | 147 | 149 | 144 | 148 | 748,000 | 1,480 |
| 2015-04-07 | 150 | 153 | 143 | 144 | 1,669,000 | 1,440 |
| 2015-04-06 | 144 | 155 | 141 | 149 | 3,794,000 | 1,490 |
| 2015-04-03 | 137 | 144 | 137 | 144 | 818,000 | 1,440 |
| 2015-04-02 | 137 | 139 | 137 | 137 | 96,000 | 1,370 |
| 2015-04-01 | 136 | 138 | 136 | 138 | 191,000 | 1,380 |
| 2015-03-31 | 138 | 138 | 137 | 138 | 72,000 | 1,380 |
| 2015-03-30 | 137 | 138 | 136 | 137 | 169,000 | 1,370 |
| 2015-03-27 | 137 | 141 | 136 | 137 | 182,000 | 1,370 |
| 2015-03-26 | 141 | 142 | 139 | 140 | 177,000 | 1,400 |
| 2015-03-25 | 143 | 143 | 140 | 141 | 211,000 | 1,410 |
| 2015-03-24 | 142 | 143 | 141 | 142 | 124,000 | 1,420 |
| 2015-03-23 | 144 | 144 | 142 | 143 | 196,000 | 1,430 |
| 2015-03-20 | 143 | 145 | 143 | 144 | 165,000 | 1,440 |
| 2015-03-19 | 143 | 145 | 142 | 143 | 284,000 | 1,430 |
| 2015-03-18 | 140 | 142 | 140 | 142 | 137,000 | 1,420 |
| 2015-03-17 | 140 | 142 | 139 | 142 | 95,000 | 1,420 |
| 2015-03-16 | 140 | 141 | 139 | 139 | 88,000 | 1,390 |
| 2015-03-13 | 141 | 141 | 139 | 140 | 187,000 | 1,400 |
| 2015-03-12 | 141 | 141 | 139 | 141 | 121,000 | 1,410 |
| 2015-03-11 | 139 | 140 | 138 | 140 | 101,000 | 1,400 |
| 2015-03-10 | 141 | 141 | 139 | 140 | 129,000 | 1,400 |
| 2015-03-09 | 141 | 142 | 140 | 142 | 54,000 | 1,420 |
| 2015-03-06 | 141 | 142 | 140 | 141 | 119,000 | 1,410 |
| 2015-03-05 | 141 | 142 | 141 | 141 | 73,000 | 1,410 |
| 2015-03-04 | 142 | 142 | 140 | 141 | 184,000 | 1,410 |
| 2015-03-03 | 143 | 144 | 141 | 142 | 186,000 | 1,420 |
| 2015-03-02 | 141 | 144 | 140 | 143 | 349,000 | 1,430 |
| 2015-02-27 | 140 | 141 | 139 | 139 | 91,000 | 1,390 |
| 2015-02-26 | 139 | 141 | 138 | 141 | 116,000 | 1,410 |
| 2015-02-25 | 140 | 140 | 138 | 138 | 90,000 | 1,380 |
| 2015-02-24 | 140 | 140 | 139 | 139 | 51,000 | 1,390 |
| 2015-02-23 | 142 | 142 | 139 | 141 | 155,000 | 1,410 |
| 2015-02-20 | 141 | 142 | 140 | 142 | 130,000 | 1,420 |
| 2015-02-19 | 138 | 142 | 138 | 141 | 286,000 | 1,410 |
| 2015-02-18 | 138 | 138 | 137 | 138 | 46,000 | 1,380 |
| 2015-02-17 | 138 | 138 | 137 | 138 | 137,000 | 1,380 |
| 2015-02-16 | 138 | 138 | 137 | 138 | 43,000 | 1,380 |
| 2015-02-13 | 139 | 139 | 137 | 137 | 82,000 | 1,370 |
| 2015-02-12 | 136 | 139 | 136 | 137 | 97,000 | 1,370 |
| 2015-02-10 | 136 | 137 | 136 | 137 | 61,000 | 1,370 |
| 2015-02-09 | 136 | 137 | 134 | 136 | 52,000 | 1,360 |
| 2015-02-06 | 136 | 136 | 134 | 135 | 41,000 | 1,350 |
| 2015-02-05 | 133 | 135 | 133 | 134 | 56,000 | 1,340 |
| 2015-02-04 | 136 | 136 | 132 | 133 | 104,000 | 1,330 |
| 2015-02-03 | 135 | 135 | 134 | 134 | 153,000 | 1,340 |
| 2015-02-02 | 137 | 137 | 135 | 135 | 103,000 | 1,350 |
| 2015-01-30 | 136 | 139 | 136 | 137 | 184,000 | 1,370 |
| 2015-01-29 | 138 | 138 | 136 | 136 | 131,000 | 1,360 |
| 2015-01-28 | 137 | 138 | 136 | 138 | 104,000 | 1,380 |
| 2015-01-27 | 137 | 139 | 136 | 137 | 189,000 | 1,370 |
| 2015-01-26 | 139 | 139 | 136 | 136 | 86,000 | 1,360 |
| 2015-01-23 | 139 | 140 | 137 | 140 | 176,000 | 1,400 |
| 2015-01-22 | 135 | 137 | 134 | 137 | 120,000 | 1,370 |
| 2015-01-21 | 133 | 136 | 132 | 134 | 186,000 | 1,340 |
| 2015-01-20 | 132 | 134 | 132 | 132 | 103,000 | 1,320 |
| 2015-01-19 | 132 | 133 | 131 | 132 | 81,000 | 1,320 |
| 2015-01-16 | 132 | 133 | 131 | 132 | 91,000 | 1,320 |
| 2015-01-15 | 132 | 134 | 132 | 134 | 55,000 | 1,340 |
| 2015-01-14 | 134 | 134 | 131 | 131 | 64,000 | 1,310 |
| 2015-01-13 | 133 | 134 | 132 | 133 | 157,000 | 1,330 |
| 2015-01-09 | 135 | 135 | 133 | 133 | 64,000 | 1,330 |
| 2015-01-08 | 137 | 137 | 134 | 134 | 68,000 | 1,340 |
| 2015-01-07 | 136 | 137 | 134 | 134 | 286,000 | 1,340 |
| 2015-01-06 | 137 | 137 | 135 | 135 | 128,000 | 1,350 |
| 2015-01-05 | 138 | 139 | 137 | 138 | 152,000 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
