8025 (株)ツカモトコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,118 | 1,159 | 1,089 | 1,150 | 7,000 | 1,150 |
| 2025-04-03 | 1,150 | 1,150 | 1,135 | 1,148 | 400 | 1,148 |
| 2025-04-02 | 1,152 | 1,182 | 1,142 | 1,180 | 2,400 | 1,180 |
| 2025-04-01 | 1,178 | 1,198 | 1,160 | 1,182 | 4,000 | 1,182 |
| 2025-03-31 | 1,170 | 1,200 | 1,150 | 1,192 | 4,200 | 1,192 |
| 2025-03-28 | 1,182 | 1,225 | 1,153 | 1,200 | 11,600 | 1,200 |
| 2025-03-27 | 1,255 | 1,266 | 1,250 | 1,265 | 5,100 | 1,265 |
| 2025-03-26 | 1,248 | 1,255 | 1,242 | 1,255 | 3,900 | 1,255 |
| 2025-03-25 | 1,245 | 1,248 | 1,232 | 1,247 | 2,300 | 1,247 |
| 2025-03-24 | 1,230 | 1,245 | 1,226 | 1,245 | 5,300 | 1,245 |
| 2025-03-21 | 1,229 | 1,235 | 1,220 | 1,230 | 2,300 | 1,230 |
| 2025-03-19 | 1,225 | 1,230 | 1,223 | 1,228 | 1,600 | 1,228 |
| 2025-03-18 | 1,238 | 1,240 | 1,225 | 1,225 | 3,500 | 1,225 |
| 2025-03-17 | 1,236 | 1,240 | 1,230 | 1,231 | 2,600 | 1,231 |
| 2025-03-14 | 1,210 | 1,237 | 1,210 | 1,237 | 4,100 | 1,237 |
| 2025-03-13 | 1,211 | 1,231 | 1,209 | 1,210 | 3,100 | 1,210 |
| 2025-03-12 | 1,204 | 1,229 | 1,204 | 1,213 | 3,300 | 1,213 |
| 2025-03-11 | 1,220 | 1,220 | 1,201 | 1,215 | 2,000 | 1,215 |
| 2025-03-10 | 1,228 | 1,230 | 1,220 | 1,220 | 1,800 | 1,220 |
| 2025-03-07 | 1,221 | 1,226 | 1,202 | 1,220 | 3,400 | 1,220 |
| 2025-03-06 | 1,218 | 1,226 | 1,207 | 1,226 | 4,000 | 1,226 |
| 2025-03-05 | 1,200 | 1,218 | 1,200 | 1,218 | 1,600 | 1,218 |
| 2025-03-04 | 1,200 | 1,212 | 1,200 | 1,203 | 1,800 | 1,203 |
| 2025-03-03 | 1,204 | 1,212 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2025-02-28 | 1,204 | 1,205 | 1,177 | 1,200 | 2,100 | 1,200 |
| 2025-02-27 | 1,203 | 1,210 | 1,177 | 1,200 | 2,100 | 1,200 |
| 2025-02-26 | 1,181 | 1,200 | 1,171 | 1,184 | 9,000 | 1,184 |
| 2025-02-25 | 1,174 | 1,181 | 1,164 | 1,181 | 3,000 | 1,181 |
| 2025-02-21 | 1,165 | 1,174 | 1,149 | 1,174 | 1,600 | 1,174 |
| 2025-02-20 | 1,127 | 1,160 | 1,127 | 1,150 | 7,800 | 1,150 |
| 2025-02-19 | 1,133 | 1,139 | 1,120 | 1,127 | 4,500 | 1,127 |
| 2025-02-18 | 1,119 | 1,133 | 1,109 | 1,133 | 5,900 | 1,133 |
| 2025-02-17 | 1,097 | 1,119 | 1,091 | 1,119 | 5,100 | 1,119 |
| 2025-02-14 | 1,093 | 1,110 | 1,090 | 1,100 | 3,200 | 1,100 |
| 2025-02-13 | 1,085 | 1,095 | 1,085 | 1,093 | 1,200 | 1,093 |
| 2025-02-12 | 1,071 | 1,080 | 1,071 | 1,080 | 1,200 | 1,080 |
| 2025-02-10 | 1,069 | 1,080 | 1,069 | 1,071 | 2,400 | 1,071 |
| 2025-02-07 | 1,052 | 1,080 | 1,051 | 1,069 | 4,900 | 1,069 |
| 2025-02-06 | 1,034 | 1,053 | 1,034 | 1,052 | 3,900 | 1,052 |
| 2025-02-05 | 1,036 | 1,048 | 1,031 | 1,032 | 3,300 | 1,032 |
| 2025-02-04 | 1,037 | 1,050 | 1,022 | 1,046 | 4,600 | 1,046 |
| 2025-02-03 | 1,028 | 1,047 | 1,024 | 1,034 | 3,800 | 1,034 |
| 2025-01-31 | 1,011 | 1,030 | 1,010 | 1,020 | 26,300 | 1,020 |
| 2025-01-30 | 1,051 | 1,054 | 991 | 991 | 44,900 | 991 |
| 2025-01-29 | 1,074 | 1,075 | 1,054 | 1,054 | 3,900 | 1,054 |
| 2025-01-28 | 1,062 | 1,072 | 1,057 | 1,061 | 3,700 | 1,061 |
| 2025-01-27 | 1,051 | 1,060 | 1,051 | 1,056 | 2,500 | 1,056 |
| 2025-01-24 | 1,052 | 1,059 | 1,051 | 1,051 | 3,200 | 1,051 |
| 2025-01-23 | 1,055 | 1,067 | 1,050 | 1,052 | 7,900 | 1,052 |
| 2025-01-22 | 1,051 | 1,073 | 1,051 | 1,063 | 3,000 | 1,063 |
| 2025-01-21 | 1,054 | 1,062 | 1,050 | 1,055 | 4,700 | 1,055 |
| 2025-01-20 | 1,065 | 1,074 | 1,055 | 1,055 | 4,500 | 1,055 |
| 2025-01-17 | 1,065 | 1,084 | 1,065 | 1,065 | 2,400 | 1,065 |
| 2025-01-16 | 1,095 | 1,108 | 1,066 | 1,066 | 3,800 | 1,066 |
| 2025-01-15 | 1,099 | 1,099 | 1,095 | 1,095 | 1,300 | 1,095 |
| 2025-01-14 | 1,098 | 1,104 | 1,097 | 1,102 | 2,000 | 1,102 |
| 2025-01-10 | 1,097 | 1,102 | 1,097 | 1,098 | 800 | 1,098 |
| 2025-01-09 | 1,097 | 1,099 | 1,097 | 1,097 | 700 | 1,097 |
| 2025-01-08 | 1,099 | 1,105 | 1,096 | 1,100 | 1,500 | 1,100 |
| 2025-01-07 | 1,098 | 1,100 | 1,096 | 1,096 | 900 | 1,096 |
| 2025-01-06 | 1,092 | 1,098 | 1,091 | 1,091 | 1,800 | 1,091 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株