8025 (株)ツカモトコーポレーション の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 255 | 257 | 255 | 257 | 6,000 | 2,570 |
| 1983-12-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-12-24 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1983-12-23 | 258 | 258 | 255 | 255 | 8,000 | 2,550 |
| 1983-12-22 | 258 | 258 | 257 | 257 | 5,000 | 2,570 |
| 1983-12-21 | 259 | 259 | 257 | 257 | 15,000 | 2,570 |
| 1983-12-20 | 257 | 257 | 255 | 257 | 8,000 | 2,570 |
| 1983-12-19 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1983-12-17 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1983-12-16 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1983-12-15 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-12-14 | 257 | 260 | 257 | 257 | 4,000 | 2,570 |
| 1983-12-12 | 255 | 258 | 255 | 255 | 7,000 | 2,550 |
| 1983-12-09 | 257 | 258 | 257 | 258 | 2,000 | 2,580 |
| 1983-12-08 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1983-12-07 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 1983-12-06 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1983-12-02 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-12-01 | 265 | 265 | 259 | 259 | 7,000 | 2,590 |
| 1983-11-29 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1983-11-28 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1983-11-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1983-11-25 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1983-11-24 | 263 | 263 | 263 | 263 | 9,000 | 2,630 |
| 1983-11-22 | 263 | 268 | 263 | 268 | 14,000 | 2,680 |
| 1983-11-21 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 1983-11-19 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1983-11-18 | 257 | 260 | 257 | 260 | 11,000 | 2,600 |
| 1983-11-17 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 1983-11-15 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1983-11-14 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 1983-11-11 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 1983-11-10 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-11-09 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1983-11-08 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1983-11-07 | 253 | 255 | 252 | 252 | 10,000 | 2,520 |
| 1983-11-04 | 259 | 259 | 253 | 253 | 7,000 | 2,530 |
| 1983-11-02 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1983-11-01 | 255 | 255 | 255 | 255 | 14,000 | 2,550 |
| 1983-10-31 | 260 | 260 | 256 | 257 | 7,000 | 2,570 |
| 1983-10-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1983-10-26 | 255 | 260 | 255 | 260 | 3,000 | 2,600 |
| 1983-10-24 | 259 | 259 | 258 | 258 | 3,000 | 2,580 |
| 1983-10-20 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 1983-10-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1983-10-18 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1983-10-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-10-14 | 260 | 260 | 258 | 260 | 3,000 | 2,600 |
| 1983-10-13 | 259 | 263 | 259 | 263 | 4,000 | 2,630 |
| 1983-10-12 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-10-07 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1983-10-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1983-10-05 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1983-10-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1983-10-03 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 1983-09-30 | 265 | 270 | 265 | 270 | 10,000 | 2,700 |
| 1983-09-29 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1983-09-28 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1983-09-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1983-09-26 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1983-09-22 | 267 | 271 | 264 | 264 | 50,000 | 2,640 |
| 1983-09-21 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1983-09-20 | 269 | 269 | 268 | 268 | 4,000 | 2,680 |
| 1983-09-19 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1983-09-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-09-14 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 1983-09-08 | 261 | 261 | 259 | 260 | 8,000 | 2,600 |
| 1983-09-07 | 261 | 261 | 258 | 258 | 8,000 | 2,580 |
| 1983-09-06 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 1983-09-05 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-09-02 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1983-09-01 | 264 | 264 | 262 | 262 | 9,000 | 2,620 |
| 1983-08-31 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1983-08-30 | 259 | 265 | 259 | 265 | 5,000 | 2,650 |
| 1983-08-27 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1983-08-26 | 262 | 262 | 260 | 260 | 6,000 | 2,600 |
| 1983-08-25 | 259 | 261 | 259 | 261 | 2,000 | 2,610 |
| 1983-08-24 | 262 | 262 | 259 | 259 | 3,000 | 2,590 |
| 1983-08-23 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 1983-08-22 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 1983-08-20 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 1983-08-18 | 266 | 266 | 257 | 257 | 10,000 | 2,570 |
| 1983-08-17 | 268 | 268 | 266 | 266 | 4,000 | 2,660 |
| 1983-08-15 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1983-08-12 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1983-08-09 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1983-08-06 | 268 | 268 | 268 | 268 | 4,000 | 2,680 |
| 1983-08-05 | 265 | 268 | 265 | 268 | 3,000 | 2,680 |
| 1983-08-03 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1983-08-02 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1983-08-01 | 263 | 263 | 255 | 255 | 17,000 | 2,550 |
| 1983-07-30 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1983-07-29 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1983-07-28 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 1983-07-27 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1983-07-26 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1983-07-25 | 271 | 272 | 270 | 272 | 6,000 | 2,720 |
| 1983-07-22 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1983-07-21 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1983-07-20 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1983-07-19 | 270 | 270 | 269 | 269 | 6,000 | 2,690 |
| 1983-07-18 | 268 | 268 | 268 | 268 | 8,000 | 2,680 |
| 1983-07-13 | 274 | 274 | 268 | 268 | 10,000 | 2,680 |
| 1983-07-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1983-07-08 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 1983-07-07 | 268 | 268 | 268 | 268 | 14,000 | 2,680 |
| 1983-07-06 | 267 | 267 | 267 | 267 | 5,000 | 2,670 |
| 1983-07-05 | 267 | 267 | 265 | 265 | 3,000 | 2,650 |
| 1983-07-04 | 267 | 268 | 267 | 268 | 6,000 | 2,680 |
| 1983-07-02 | 265 | 268 | 265 | 268 | 6,000 | 2,680 |
| 1983-07-01 | 263 | 265 | 263 | 265 | 7,000 | 2,650 |
| 1983-06-30 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 1983-06-29 | 261 | 267 | 261 | 267 | 6,000 | 2,670 |
| 1983-06-28 | 265 | 265 | 261 | 261 | 9,000 | 2,610 |
| 1983-06-27 | 268 | 268 | 265 | 265 | 7,000 | 2,650 |
| 1983-06-24 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1983-06-23 | 268 | 268 | 265 | 265 | 11,000 | 2,650 |
| 1983-06-22 | 269 | 269 | 268 | 268 | 5,000 | 2,680 |
| 1983-06-20 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1983-06-17 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1983-06-16 | 269 | 275 | 269 | 275 | 2,000 | 2,750 |
| 1983-06-15 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1983-06-14 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1983-06-13 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1983-06-11 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1983-06-10 | 268 | 271 | 268 | 268 | 5,000 | 2,680 |
| 1983-06-09 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 1983-06-08 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 1983-06-06 | 274 | 274 | 272 | 272 | 5,000 | 2,720 |
| 1983-06-03 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1983-06-02 | 275 | 275 | 275 | 275 | 17,000 | 2,750 |
| 1983-06-01 | 275 | 275 | 273 | 273 | 13,000 | 2,730 |
| 1983-05-31 | 278 | 278 | 278 | 278 | 9,000 | 2,780 |
| 1983-05-30 | 282 | 282 | 282 | 282 | 12,000 | 2,820 |
| 1983-05-28 | 285 | 290 | 285 | 290 | 41,000 | 2,900 |
| 1983-05-26 | 254 | 260 | 254 | 260 | 8,000 | 2,600 |
| 1983-05-25 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1983-05-24 | 249 | 249 | 244 | 249 | 16,000 | 2,490 |
| 1983-05-23 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 1983-05-20 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1983-05-19 | 251 | 252 | 251 | 251 | 19,000 | 2,510 |
| 1983-05-16 | 257 | 260 | 257 | 260 | 4,000 | 2,600 |
| 1983-05-12 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1983-05-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1983-05-06 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1983-05-02 | 255 | 255 | 255 | 255 | 21,000 | 2,550 |
| 1983-04-30 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1983-04-28 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1983-04-26 | 252 | 263 | 252 | 263 | 9,000 | 2,630 |
| 1983-04-25 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1983-04-22 | 255 | 255 | 252 | 252 | 9,000 | 2,520 |
| 1983-04-20 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1983-04-19 | 255 | 255 | 254 | 254 | 7,000 | 2,540 |
| 1983-04-18 | 253 | 253 | 253 | 253 | 6,000 | 2,530 |
| 1983-04-15 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1983-04-13 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1983-04-11 | 251 | 252 | 251 | 252 | 5,000 | 2,520 |
| 1983-04-09 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1983-04-08 | 256 | 261 | 256 | 261 | 2,000 | 2,610 |
| 1983-04-07 | 251 | 256 | 251 | 256 | 11,000 | 2,560 |
| 1983-04-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-04-05 | 249 | 249 | 249 | 249 | 10,000 | 2,490 |
| 1983-04-04 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1983-04-02 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1983-04-01 | 263 | 263 | 259 | 259 | 11,000 | 2,590 |
| 1983-03-31 | 261 | 265 | 261 | 261 | 20,000 | 2,610 |
| 1983-03-30 | 251 | 256 | 251 | 256 | 4,000 | 2,560 |
| 1983-03-29 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1983-03-28 | 252 | 252 | 246 | 251 | 81,000 | 2,510 |
| 1983-03-26 | 285 | 288 | 285 | 288 | 12,000 | 2,618.18 |
| 1983-03-25 | 283 | 285 | 283 | 285 | 8,000 | 2,590.91 |
| 1983-03-24 | 282 | 283 | 281 | 283 | 10,000 | 2,572.73 |
| 1983-03-23 | 281 | 281 | 281 | 281 | 6,000 | 2,554.55 |
| 1983-03-22 | 281 | 283 | 281 | 283 | 13,000 | 2,572.73 |
| 1983-03-18 | 276 | 281 | 275 | 281 | 13,000 | 2,554.55 |
| 1983-03-17 | 276 | 276 | 276 | 276 | 5,000 | 2,509.09 |
| 1983-03-16 | 280 | 281 | 280 | 281 | 3,000 | 2,554.55 |
| 1983-03-15 | 281 | 281 | 281 | 281 | 1,000 | 2,554.55 |
| 1983-03-12 | 282 | 282 | 282 | 282 | 2,000 | 2,563.64 |
| 1983-03-11 | 286 | 286 | 283 | 283 | 7,000 | 2,572.73 |
| 1983-03-08 | 281 | 284 | 281 | 282 | 9,000 | 2,563.64 |
| 1983-03-05 | 278 | 278 | 276 | 276 | 4,000 | 2,509.09 |
| 1983-03-04 | 276 | 276 | 275 | 275 | 2,000 | 2,500 |
| 1983-03-03 | 274 | 274 | 274 | 274 | 7,000 | 2,490.91 |
| 1983-03-02 | 275 | 275 | 272 | 274 | 11,000 | 2,490.91 |
| 1983-03-01 | 271 | 272 | 271 | 272 | 6,000 | 2,472.73 |
| 1983-02-26 | 270 | 271 | 268 | 268 | 8,000 | 2,436.36 |
| 1983-02-25 | 266 | 268 | 266 | 268 | 4,000 | 2,436.36 |
| 1983-02-23 | 263 | 263 | 261 | 261 | 2,000 | 2,372.73 |
| 1983-02-22 | 263 | 265 | 261 | 264 | 10,000 | 2,400 |
| 1983-02-21 | 263 | 263 | 263 | 263 | 3,000 | 2,390.91 |
| 1983-02-18 | 263 | 263 | 262 | 262 | 6,000 | 2,381.82 |
| 1983-02-17 | 265 | 265 | 265 | 265 | 3,000 | 2,409.09 |
| 1983-02-16 | 266 | 266 | 266 | 266 | 3,000 | 2,418.18 |
| 1983-02-15 | 267 | 267 | 266 | 266 | 3,000 | 2,418.18 |
| 1983-02-14 | 266 | 266 | 266 | 266 | 1,000 | 2,418.18 |
| 1983-02-12 | 263 | 263 | 263 | 263 | 1,000 | 2,390.91 |
| 1983-02-10 | 262 | 263 | 262 | 263 | 7,000 | 2,390.91 |
| 1983-02-08 | 265 | 265 | 262 | 262 | 20,000 | 2,381.82 |
| 1983-02-05 | 265 | 265 | 262 | 262 | 3,000 | 2,381.82 |
| 1983-02-04 | 263 | 263 | 263 | 263 | 1,000 | 2,390.91 |
| 1983-02-03 | 263 | 263 | 262 | 262 | 2,000 | 2,381.82 |
| 1983-02-02 | 262 | 262 | 262 | 262 | 9,000 | 2,381.82 |
| 1983-02-01 | 261 | 263 | 261 | 262 | 13,000 | 2,381.82 |
| 1983-01-31 | 261 | 268 | 261 | 261 | 13,000 | 2,372.73 |
| 1983-01-28 | 261 | 262 | 261 | 261 | 11,000 | 2,372.73 |
| 1983-01-27 | 265 | 265 | 263 | 263 | 8,000 | 2,390.91 |
| 1983-01-26 | 265 | 265 | 265 | 265 | 1,000 | 2,409.09 |
| 1983-01-25 | 263 | 263 | 263 | 263 | 2,000 | 2,390.91 |
| 1983-01-24 | 265 | 265 | 261 | 264 | 11,000 | 2,400 |
| 1983-01-22 | 265 | 265 | 265 | 265 | 5,000 | 2,409.09 |
| 1983-01-20 | 261 | 261 | 261 | 261 | 5,000 | 2,372.73 |
| 1983-01-19 | 268 | 268 | 260 | 260 | 9,000 | 2,363.64 |
| 1983-01-18 | 268 | 268 | 268 | 268 | 1,000 | 2,436.36 |
| 1983-01-17 | 268 | 268 | 268 | 268 | 3,000 | 2,436.36 |
| 1983-01-14 | 272 | 272 | 268 | 268 | 5,000 | 2,436.36 |
| 1983-01-13 | 272 | 272 | 272 | 272 | 4,000 | 2,472.73 |
| 1983-01-12 | 270 | 272 | 270 | 272 | 3,000 | 2,472.73 |
| 1983-01-11 | 272 | 272 | 272 | 272 | 3,000 | 2,472.73 |
| 1983-01-10 | 273 | 273 | 273 | 273 | 4,000 | 2,481.82 |
| 1983-01-08 | 273 | 273 | 273 | 273 | 3,000 | 2,481.82 |
| 1983-01-07 | 276 | 276 | 273 | 273 | 12,000 | 2,481.82 |
| 1983-01-06 | 274 | 275 | 268 | 275 | 8,000 | 2,500 |
| 1983-01-05 | 273 | 273 | 273 | 273 | 4,000 | 2,481.82 |
| 1983-01-04 | 277 | 277 | 273 | 273 | 3,000 | 2,481.82 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
