8025 (株)ツカモトコーポレーション の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-12-27 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 1984-12-26 | 277 | 280 | 277 | 277 | 13,000 | 2,770 |
| 1984-12-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-12-24 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1984-12-21 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 1984-12-20 | 277 | 280 | 277 | 280 | 6,000 | 2,800 |
| 1984-12-19 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 1984-12-18 | 277 | 280 | 276 | 276 | 6,000 | 2,760 |
| 1984-12-17 | 277 | 277 | 276 | 276 | 13,000 | 2,760 |
| 1984-12-15 | 282 | 282 | 282 | 282 | 10,000 | 2,820 |
| 1984-12-14 | 282 | 290 | 282 | 286 | 20,000 | 2,860 |
| 1984-12-13 | 289 | 289 | 281 | 281 | 17,000 | 2,810 |
| 1984-12-12 | 290 | 290 | 289 | 289 | 6,000 | 2,890 |
| 1984-12-11 | 285 | 290 | 285 | 287 | 9,000 | 2,870 |
| 1984-12-07 | 287 | 287 | 287 | 287 | 13,000 | 2,870 |
| 1984-12-06 | 289 | 289 | 286 | 286 | 6,000 | 2,860 |
| 1984-12-03 | 299 | 299 | 299 | 299 | 15,000 | 2,990 |
| 1984-11-21 | 325 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1984-11-20 | 325 | 330 | 320 | 324 | 54,000 | 3,240 |
| 1984-11-17 | 305 | 311 | 305 | 311 | 10,000 | 3,110 |
| 1984-11-15 | 285 | 305 | 285 | 305 | 21,000 | 3,050 |
| 1984-11-14 | 287 | 287 | 285 | 285 | 10,000 | 2,850 |
| 1984-11-13 | 289 | 289 | 287 | 287 | 17,000 | 2,870 |
| 1984-11-12 | 288 | 288 | 287 | 287 | 3,000 | 2,870 |
| 1984-11-09 | 289 | 289 | 285 | 285 | 9,000 | 2,850 |
| 1984-11-08 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1984-11-06 | 286 | 288 | 286 | 287 | 8,000 | 2,870 |
| 1984-11-05 | 289 | 289 | 286 | 286 | 7,000 | 2,860 |
| 1984-11-02 | 287 | 288 | 286 | 288 | 5,000 | 2,880 |
| 1984-11-01 | 295 | 295 | 285 | 285 | 16,000 | 2,850 |
| 1984-10-31 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1984-10-30 | 295 | 295 | 295 | 295 | 17,000 | 2,950 |
| 1984-10-29 | 291 | 291 | 291 | 291 | 14,000 | 2,910 |
| 1984-10-25 | 315 | 315 | 310 | 310 | 9,000 | 3,100 |
| 1984-10-24 | 320 | 325 | 314 | 314 | 33,000 | 3,140 |
| 1984-10-23 | 320 | 320 | 310 | 320 | 27,000 | 3,200 |
| 1984-10-22 | 340 | 340 | 320 | 320 | 34,000 | 3,200 |
| 1984-10-18 | 399 | 399 | 390 | 390 | 45,000 | 3,900 |
| 1984-10-17 | 400 | 408 | 395 | 400 | 326,000 | 4,000 |
| 1984-10-16 | 400 | 401 | 398 | 400 | 385,000 | 4,000 |
| 1984-10-15 | 360 | 360 | 360 | 360 | 168,000 | 3,600 |
| 1984-10-11 | 251 | 260 | 251 | 260 | 18,000 | 2,600 |
| 1984-10-09 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1984-10-05 | 250 | 250 | 250 | 250 | 53,000 | 2,500 |
| 1984-10-04 | 255 | 255 | 250 | 250 | 21,000 | 2,500 |
| 1984-10-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-10-02 | 254 | 254 | 250 | 250 | 6,000 | 2,500 |
| 1984-10-01 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 1984-09-29 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1984-09-27 | 255 | 259 | 255 | 259 | 5,000 | 2,590 |
| 1984-09-26 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-09-25 | 260 | 260 | 259 | 259 | 6,000 | 2,590 |
| 1984-09-22 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 1984-09-20 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-09-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-09-17 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 1984-09-14 | 270 | 270 | 262 | 265 | 13,000 | 2,650 |
| 1984-09-13 | 280 | 280 | 279 | 280 | 12,000 | 2,800 |
| 1984-09-12 | 275 | 285 | 275 | 281 | 29,000 | 2,810 |
| 1984-09-11 | 263 | 265 | 263 | 265 | 6,000 | 2,650 |
| 1984-09-10 | 271 | 271 | 261 | 261 | 31,000 | 2,610 |
| 1984-09-07 | 300 | 300 | 295 | 295 | 42,000 | 2,950 |
| 1984-09-06 | 262 | 300 | 260 | 300 | 133,000 | 3,000 |
| 1984-09-05 | 251 | 260 | 251 | 254 | 4,000 | 2,540 |
| 1984-09-04 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-09-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-09-01 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1984-08-31 | 248 | 250 | 248 | 250 | 8,000 | 2,500 |
| 1984-08-30 | 252 | 252 | 252 | 252 | 10,000 | 2,520 |
| 1984-08-29 | 250 | 252 | 250 | 252 | 12,000 | 2,520 |
| 1984-08-28 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1984-08-27 | 252 | 252 | 252 | 252 | 9,000 | 2,520 |
| 1984-08-24 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1984-08-23 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-08-21 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-08-20 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1984-08-18 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-08-17 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1984-08-07 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-08-06 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-08-03 | 260 | 262 | 260 | 260 | 8,000 | 2,600 |
| 1984-08-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-08-01 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1984-07-31 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1984-07-27 | 254 | 254 | 253 | 253 | 6,000 | 2,530 |
| 1984-07-26 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1984-07-25 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1984-07-24 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1984-07-23 | 253 | 253 | 252 | 252 | 14,000 | 2,520 |
| 1984-07-21 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-07-20 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-07-19 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-07-18 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1984-07-17 | 259 | 259 | 255 | 255 | 2,000 | 2,550 |
| 1984-07-16 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 1984-07-13 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 1984-07-12 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 1984-07-11 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1984-07-10 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1984-07-09 | 258 | 260 | 258 | 260 | 8,000 | 2,600 |
| 1984-07-07 | 260 | 260 | 258 | 258 | 8,000 | 2,580 |
| 1984-07-06 | 258 | 260 | 258 | 260 | 15,000 | 2,600 |
| 1984-07-04 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-07-03 | 260 | 260 | 258 | 258 | 21,000 | 2,580 |
| 1984-07-02 | 257 | 258 | 257 | 258 | 8,000 | 2,580 |
| 1984-06-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-06-28 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-06-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-06-26 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 1984-06-25 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1984-06-22 | 236 | 241 | 236 | 241 | 4,000 | 2,410 |
| 1984-06-21 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 1984-06-20 | 242 | 242 | 240 | 240 | 18,000 | 2,400 |
| 1984-06-18 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1984-06-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-06-15 | 236 | 240 | 236 | 240 | 5,000 | 2,400 |
| 1984-06-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-06-13 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1984-06-11 | 238 | 238 | 238 | 238 | 17,000 | 2,380 |
| 1984-06-05 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1984-06-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-05-31 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1984-05-30 | 243 | 243 | 243 | 243 | 6,000 | 2,430 |
| 1984-05-29 | 248 | 248 | 243 | 243 | 8,000 | 2,430 |
| 1984-05-28 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 1984-05-26 | 247 | 247 | 247 | 247 | 6,000 | 2,470 |
| 1984-05-21 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-05-18 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1984-05-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-05-16 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 1984-05-09 | 248 | 248 | 245 | 245 | 3,000 | 2,450 |
| 1984-05-07 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1984-05-04 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 1984-04-28 | 246 | 249 | 246 | 249 | 4,000 | 2,490 |
| 1984-04-27 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 1984-04-25 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-04-23 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1984-04-21 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-04-20 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 1984-04-19 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-04-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-04-17 | 239 | 239 | 236 | 236 | 4,000 | 2,360 |
| 1984-04-16 | 239 | 239 | 236 | 239 | 15,000 | 2,390 |
| 1984-04-13 | 238 | 239 | 238 | 239 | 9,000 | 2,390 |
| 1984-04-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-04-11 | 242 | 242 | 241 | 241 | 8,000 | 2,410 |
| 1984-04-09 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1984-04-07 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1984-04-06 | 248 | 248 | 243 | 243 | 2,000 | 2,430 |
| 1984-03-31 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1984-03-30 | 250 | 250 | 249 | 249 | 28,000 | 2,490 |
| 1984-03-29 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-03-27 | 252 | 253 | 252 | 253 | 7,000 | 2,530 |
| 1984-03-24 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-03-23 | 252 | 252 | 250 | 250 | 6,000 | 2,500 |
| 1984-03-22 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1984-03-21 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1984-03-19 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1984-03-17 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1984-03-16 | 252 | 252 | 252 | 252 | 9,000 | 2,520 |
| 1984-03-14 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 1984-03-12 | 252 | 255 | 252 | 255 | 16,000 | 2,550 |
| 1984-03-08 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 1984-03-07 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1984-03-05 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 1984-03-03 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1984-03-02 | 257 | 257 | 256 | 256 | 11,000 | 2,560 |
| 1984-02-29 | 258 | 262 | 257 | 257 | 6,000 | 2,570 |
| 1984-02-28 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1984-02-27 | 258 | 258 | 257 | 257 | 12,000 | 2,570 |
| 1984-02-25 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1984-02-24 | 258 | 258 | 257 | 257 | 5,000 | 2,570 |
| 1984-02-23 | 261 | 261 | 258 | 258 | 25,000 | 2,580 |
| 1984-02-22 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1984-02-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-02-17 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1984-02-15 | 267 | 267 | 261 | 261 | 7,000 | 2,610 |
| 1984-02-14 | 261 | 268 | 261 | 268 | 7,000 | 2,680 |
| 1984-02-13 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 1984-02-10 | 261 | 261 | 259 | 259 | 5,000 | 2,590 |
| 1984-02-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-02-07 | 258 | 260 | 258 | 260 | 8,000 | 2,600 |
| 1984-02-06 | 266 | 267 | 266 | 267 | 3,000 | 2,670 |
| 1984-02-03 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 1984-02-02 | 269 | 269 | 268 | 268 | 4,000 | 2,680 |
| 1984-02-01 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 1984-01-30 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
| 1984-01-27 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1984-01-25 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-01-20 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-01-19 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-01-18 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1984-01-17 | 270 | 274 | 270 | 270 | 21,000 | 2,700 |
| 1984-01-12 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1984-01-11 | 272 | 272 | 267 | 268 | 21,000 | 2,680 |
| 1984-01-10 | 257 | 262 | 257 | 262 | 15,000 | 2,620 |
| 1984-01-09 | 257 | 258 | 256 | 258 | 24,000 | 2,580 |
| 1984-01-06 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-01-05 | 257 | 257 | 255 | 255 | 7,000 | 2,550 |
| 1984-01-04 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
