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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,292 | 1,355 | 1,292 | 1,340 | 1,300 | 1,340 |
| 2025-07-10 | 1,300 | 1,301 | 1,291 | 1,291 | 2,700 | 1,291 |
| 2025-07-09 | 1,308 | 1,308 | 1,298 | 1,300 | 1,900 | 1,300 |
| 2025-07-08 | 1,309 | 1,329 | 1,298 | 1,308 | 1,400 | 1,308 |
| 2025-07-07 | 1,328 | 1,328 | 1,325 | 1,325 | 1,100 | 1,325 |
| 2025-07-04 | 1,355 | 1,355 | 1,350 | 1,350 | 300 | 1,350 |
| 2025-07-03 | 1,359 | 1,359 | 1,305 | 1,328 | 2,300 | 1,328 |
| 2025-07-02 | 1,357 | 1,359 | 1,340 | 1,359 | 1,400 | 1,359 |
| 2025-07-01 | 1,375 | 1,375 | 1,357 | 1,357 | 700 | 1,357 |
| 2025-06-30 | 1,302 | 1,375 | 1,302 | 1,375 | 4,200 | 1,375 |
| 2025-06-27 | 1,303 | 1,330 | 1,302 | 1,302 | 3,400 | 1,302 |
| 2025-06-26 | 1,320 | 1,320 | 1,310 | 1,310 | 400 | 1,310 |
| 2025-06-25 | 1,324 | 1,325 | 1,305 | 1,317 | 1,000 | 1,317 |
| 2025-06-24 | 1,323 | 1,323 | 1,305 | 1,305 | 900 | 1,305 |
| 2025-06-23 | 1,314 | 1,324 | 1,314 | 1,323 | 500 | 1,323 |
| 2025-06-20 | 1,313 | 1,313 | 1,312 | 1,313 | 600 | 1,313 |
| 2025-06-19 | 1,312 | 1,318 | 1,312 | 1,312 | 700 | 1,312 |
| 2025-06-18 | 1,312 | 1,312 | 1,311 | 1,311 | 500 | 1,311 |
| 2025-06-17 | 1,304 | 1,310 | 1,282 | 1,307 | 6,100 | 1,307 |
| 2025-06-16 | 1,320 | 1,330 | 1,282 | 1,282 | 2,800 | 1,282 |
| 2025-06-13 | 1,290 | 1,330 | 1,290 | 1,330 | 2,800 | 1,330 |
| 2025-06-12 | 1,276 | 1,300 | 1,276 | 1,300 | 200 | 1,300 |
| 2025-06-11 | 1,290 | 1,306 | 1,277 | 1,306 | 2,900 | 1,306 |
| 2025-06-10 | 1,282 | 1,305 | 1,273 | 1,290 | 5,600 | 1,290 |
| 2025-06-09 | 1,294 | 1,294 | 1,264 | 1,271 | 5,100 | 1,271 |
| 2025-06-06 | 1,243 | 1,294 | 1,243 | 1,294 | 4,500 | 1,294 |
| 2025-06-05 | 1,246 | 1,260 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2025-06-04 | 1,232 | 1,252 | 1,216 | 1,216 | 1,400 | 1,216 |
| 2025-06-03 | 1,233 | 1,241 | 1,206 | 1,239 | 2,000 | 1,239 |
| 2025-06-02 | 1,232 | 1,236 | 1,232 | 1,232 | 800 | 1,232 |
| 2025-05-30 | 1,255 | 1,255 | 1,231 | 1,231 | 600 | 1,231 |
| 2025-05-29 | 1,243 | 1,243 | 1,232 | 1,232 | 900 | 1,232 |
| 2025-05-28 | 1,242 | 1,247 | 1,242 | 1,243 | 2,000 | 1,243 |
| 2025-05-27 | 1,230 | 1,255 | 1,230 | 1,233 | 400 | 1,233 |
| 2025-05-26 | 1,238 | 1,260 | 1,238 | 1,260 | 2,900 | 1,260 |
| 2025-05-23 | 1,230 | 1,253 | 1,230 | 1,238 | 5,100 | 1,238 |
| 2025-05-22 | 1,230 | 1,230 | 1,223 | 1,223 | 600 | 1,223 |
| 2025-05-21 | 1,245 | 1,245 | 1,230 | 1,230 | 500 | 1,230 |
| 2025-05-20 | 1,230 | 1,237 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2025-05-19 | 1,200 | 1,230 | 1,200 | 1,220 | 1,700 | 1,220 |
| 2025-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2025-05-15 | 1,228 | 1,293 | 1,179 | 1,189 | 67,600 | 1,189 |
| 2025-05-14 | 1,204 | 1,268 | 1,204 | 1,227 | 7,000 | 1,227 |
| 2025-05-13 | 1,201 | 1,228 | 1,201 | 1,204 | 4,400 | 1,204 |
| 2025-05-12 | 1,166 | 1,228 | 1,166 | 1,199 | 5,200 | 1,199 |
| 2025-05-09 | 1,239 | 1,299 | 1,071 | 1,165 | 63,500 | 1,165 |
| 2025-05-08 | - | - | - | 1,245 | - | 1,245 |
| 2025-05-07 | 1,221 | 1,250 | 1,208 | 1,245 | 2,500 | 1,245 |
| 2025-05-02 | 1,219 | 1,230 | 1,201 | 1,230 | 1,900 | 1,230 |
| 2025-05-01 | 1,212 | 1,298 | 1,169 | 1,215 | 28,000 | 1,215 |
| 2025-04-30 | 1,194 | 1,212 | 1,180 | 1,212 | 1,700 | 1,212 |
| 2025-04-28 | 1,160 | 1,200 | 1,160 | 1,200 | 2,400 | 1,200 |
| 2025-04-25 | 1,202 | 1,202 | 1,161 | 1,161 | 800 | 1,161 |
| 2025-04-24 | 1,191 | 1,200 | 1,180 | 1,180 | 500 | 1,180 |
| 2025-04-23 | 1,192 | 1,200 | 1,192 | 1,200 | 900 | 1,200 |
| 2025-04-22 | 1,200 | 1,297 | 1,140 | 1,192 | 14,700 | 1,192 |
| 2025-04-21 | 1,175 | 1,200 | 1,175 | 1,200 | 2,100 | 1,200 |
| 2025-04-18 | 1,200 | 1,201 | 1,168 | 1,198 | 1,800 | 1,198 |
| 2025-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-04-16 | - | - | - | 1,180 | - | 1,180 |
| 2025-04-15 | 1,197 | 1,202 | 1,177 | 1,180 | 1,600 | 1,180 |
| 2025-04-14 | 1,184 | 1,200 | 1,183 | 1,200 | 1,200 | 1,200 |
| 2025-04-11 | 1,198 | 1,199 | 1,154 | 1,154 | 1,200 | 1,154 |
| 2025-04-10 | 1,171 | 1,200 | 1,170 | 1,200 | 4,800 | 1,200 |
| 2025-04-09 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2025-04-08 | 1,188 | 1,194 | 1,128 | 1,171 | 5,600 | 1,171 |
| 2025-04-07 | 1,090 | 1,143 | 1,079 | 1,128 | 6,000 | 1,128 |
| 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