8025 (株)ツカモトコーポレーション の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 362 | 362 | 362 | 362 | 9,000 | 3,620 |
| 1985-12-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1985-12-26 | 362 | 362 | 360 | 360 | 10,000 | 3,600 |
| 1985-12-25 | 365 | 365 | 361 | 361 | 4,000 | 3,610 |
| 1985-12-24 | 383 | 383 | 364 | 365 | 17,000 | 3,650 |
| 1985-12-23 | 360 | 385 | 360 | 385 | 12,000 | 3,850 |
| 1985-12-21 | 369 | 369 | 360 | 360 | 17,000 | 3,600 |
| 1985-12-20 | 370 | 375 | 370 | 375 | 9,000 | 3,750 |
| 1985-12-19 | 385 | 390 | 383 | 390 | 17,000 | 3,900 |
| 1985-12-18 | 361 | 380 | 361 | 380 | 32,000 | 3,800 |
| 1985-12-17 | 363 | 369 | 358 | 358 | 20,000 | 3,580 |
| 1985-12-16 | 375 | 375 | 347 | 348 | 42,000 | 3,480 |
| 1985-12-13 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1985-12-11 | 381 | 381 | 380 | 380 | 20,000 | 3,800 |
| 1985-12-10 | 381 | 385 | 381 | 381 | 4,000 | 3,810 |
| 1985-12-09 | 395 | 395 | 381 | 381 | 18,000 | 3,810 |
| 1985-12-07 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1985-12-06 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
| 1985-12-05 | 387 | 400 | 385 | 400 | 21,000 | 4,000 |
| 1985-12-04 | 401 | 401 | 386 | 387 | 23,000 | 3,870 |
| 1985-12-03 | 400 | 405 | 395 | 400 | 73,000 | 4,000 |
| 1985-12-02 | 380 | 400 | 380 | 385 | 74,000 | 3,850 |
| 1985-11-30 | 384 | 384 | 375 | 375 | 27,000 | 3,750 |
| 1985-11-29 | 400 | 400 | 361 | 361 | 57,000 | 3,610 |
| 1985-11-28 | 400 | 420 | 397 | 400 | 161,000 | 4,000 |
| 1985-11-27 | 376 | 400 | 372 | 397 | 133,000 | 3,970 |
| 1985-11-26 | 373 | 380 | 369 | 372 | 66,000 | 3,720 |
| 1985-11-25 | 344 | 368 | 344 | 368 | 46,000 | 3,680 |
| 1985-11-22 | 340 | 343 | 340 | 343 | 13,000 | 3,430 |
| 1985-11-21 | 330 | 335 | 328 | 335 | 49,000 | 3,350 |
| 1985-11-20 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-11-15 | 322 | 322 | 322 | 322 | 6,000 | 3,220 |
| 1985-11-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-11-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1985-11-11 | 324 | 330 | 323 | 330 | 6,000 | 3,300 |
| 1985-11-08 | 330 | 330 | 322 | 322 | 3,000 | 3,220 |
| 1985-11-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-11-02 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1985-11-01 | 338 | 339 | 338 | 339 | 3,000 | 3,390 |
| 1985-10-31 | 335 | 337 | 335 | 337 | 8,000 | 3,370 |
| 1985-10-30 | 321 | 326 | 321 | 326 | 5,000 | 3,260 |
| 1985-10-29 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1985-10-26 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 1985-10-25 | 335 | 350 | 335 | 350 | 8,000 | 3,500 |
| 1985-10-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-10-22 | 325 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1985-10-21 | 323 | 325 | 322 | 325 | 9,000 | 3,250 |
| 1985-10-18 | 327 | 327 | 320 | 320 | 10,000 | 3,200 |
| 1985-10-16 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1985-10-15 | 324 | 330 | 324 | 330 | 4,000 | 3,300 |
| 1985-10-14 | 321 | 325 | 321 | 325 | 7,000 | 3,250 |
| 1985-10-11 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
| 1985-10-09 | 321 | 321 | 320 | 320 | 13,000 | 3,200 |
| 1985-10-08 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1985-10-07 | 322 | 323 | 322 | 323 | 7,000 | 3,230 |
| 1985-10-03 | 329 | 329 | 325 | 325 | 5,000 | 3,250 |
| 1985-10-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-10-01 | 337 | 337 | 335 | 335 | 10,000 | 3,350 |
| 1985-09-30 | 336 | 338 | 336 | 338 | 8,000 | 3,380 |
| 1985-09-28 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1985-09-27 | 340 | 343 | 320 | 320 | 19,000 | 3,200 |
| 1985-09-26 | 330 | 335 | 325 | 335 | 4,000 | 3,350 |
| 1985-09-25 | 323 | 330 | 323 | 330 | 3,000 | 3,300 |
| 1985-09-24 | 320 | 321 | 320 | 321 | 13,000 | 3,210 |
| 1985-09-21 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 1985-09-20 | 316 | 318 | 316 | 318 | 24,000 | 3,180 |
| 1985-09-18 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1985-09-17 | 316 | 319 | 315 | 316 | 8,000 | 3,160 |
| 1985-09-13 | 315 | 317 | 315 | 317 | 10,000 | 3,170 |
| 1985-09-12 | 315 | 317 | 315 | 316 | 11,000 | 3,160 |
| 1985-09-11 | 317 | 317 | 310 | 314 | 17,000 | 3,140 |
| 1985-09-10 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1985-09-09 | 330 | 330 | 316 | 316 | 6,000 | 3,160 |
| 1985-09-06 | 315 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1985-09-05 | 321 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1985-09-04 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 1985-09-03 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1985-09-02 | 338 | 338 | 335 | 338 | 7,000 | 3,380 |
| 1985-08-31 | 340 | 340 | 338 | 338 | 9,000 | 3,380 |
| 1985-08-30 | 348 | 348 | 345 | 345 | 5,000 | 3,450 |
| 1985-08-29 | 339 | 348 | 339 | 348 | 4,000 | 3,480 |
| 1985-08-28 | 345 | 348 | 345 | 345 | 15,000 | 3,450 |
| 1985-08-27 | 340 | 345 | 340 | 345 | 10,000 | 3,450 |
| 1985-08-26 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1985-08-24 | 335 | 340 | 335 | 335 | 12,000 | 3,350 |
| 1985-08-23 | 325 | 330 | 325 | 330 | 25,000 | 3,300 |
| 1985-08-22 | 318 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1985-08-21 | 320 | 325 | 320 | 320 | 6,000 | 3,200 |
| 1985-08-20 | 308 | 315 | 308 | 315 | 8,000 | 3,150 |
| 1985-08-19 | 308 | 308 | 306 | 306 | 3,000 | 3,060 |
| 1985-08-16 | 302 | 306 | 301 | 306 | 5,000 | 3,060 |
| 1985-08-15 | 301 | 301 | 301 | 301 | 15,000 | 3,010 |
| 1985-08-14 | 316 | 318 | 316 | 318 | 2,000 | 3,180 |
| 1985-08-13 | 311 | 316 | 306 | 316 | 15,000 | 3,160 |
| 1985-08-12 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1985-08-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-08-08 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1985-08-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-08-06 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1985-08-05 | 332 | 340 | 330 | 340 | 17,000 | 3,400 |
| 1985-08-03 | 340 | 340 | 331 | 331 | 10,000 | 3,310 |
| 1985-08-02 | 330 | 340 | 330 | 339 | 9,000 | 3,390 |
| 1985-08-01 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1985-07-31 | 330 | 340 | 330 | 333 | 8,000 | 3,330 |
| 1985-07-30 | 337 | 337 | 331 | 331 | 8,000 | 3,310 |
| 1985-07-29 | 337 | 340 | 337 | 340 | 5,000 | 3,400 |
| 1985-07-27 | 342 | 342 | 336 | 336 | 7,000 | 3,360 |
| 1985-07-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-07-25 | 335 | 345 | 331 | 341 | 18,000 | 3,410 |
| 1985-07-24 | 345 | 345 | 335 | 335 | 7,000 | 3,350 |
| 1985-07-23 | 344 | 344 | 344 | 344 | 6,000 | 3,440 |
| 1985-07-22 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 1985-07-20 | 345 | 349 | 345 | 347 | 5,000 | 3,470 |
| 1985-07-19 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 1985-07-18 | 350 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1985-07-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1985-07-16 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1985-07-15 | 350 | 365 | 345 | 365 | 19,000 | 3,650 |
| 1985-07-12 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1985-07-11 | 330 | 331 | 330 | 330 | 31,000 | 3,300 |
| 1985-07-10 | 336 | 336 | 330 | 331 | 11,000 | 3,310 |
| 1985-07-09 | 345 | 345 | 330 | 330 | 42,000 | 3,300 |
| 1985-07-08 | 343 | 350 | 343 | 346 | 11,000 | 3,460 |
| 1985-07-06 | 351 | 351 | 340 | 340 | 16,000 | 3,400 |
| 1985-07-05 | 362 | 365 | 360 | 360 | 22,000 | 3,600 |
| 1985-07-04 | 360 | 365 | 360 | 362 | 7,000 | 3,620 |
| 1985-07-03 | 345 | 355 | 345 | 355 | 46,000 | 3,550 |
| 1985-07-02 | 338 | 350 | 338 | 345 | 20,000 | 3,450 |
| 1985-06-29 | 358 | 358 | 355 | 355 | 12,000 | 3,550 |
| 1985-06-27 | 353 | 353 | 333 | 333 | 27,000 | 3,330 |
| 1985-06-26 | 359 | 359 | 351 | 355 | 9,000 | 3,550 |
| 1985-06-25 | 365 | 365 | 361 | 361 | 14,000 | 3,610 |
| 1985-06-24 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1985-06-22 | 383 | 396 | 383 | 390 | 126,000 | 3,900 |
| 1985-06-20 | 343 | 350 | 338 | 342 | 57,000 | 3,420 |
| 1985-06-19 | 359 | 360 | 344 | 348 | 48,000 | 3,480 |
| 1985-06-18 | 395 | 395 | 370 | 370 | 34,000 | 3,700 |
| 1985-06-17 | 384 | 395 | 384 | 390 | 89,000 | 3,900 |
| 1985-06-15 | 411 | 412 | 399 | 399 | 38,000 | 3,990 |
| 1985-06-14 | 455 | 460 | 411 | 415 | 219,000 | 4,150 |
| 1985-06-13 | 405 | 453 | 405 | 450 | 583,000 | 4,500 |
| 1985-06-12 | 379 | 400 | 376 | 400 | 318,000 | 4,000 |
| 1985-06-11 | 371 | 400 | 370 | 397 | 192,000 | 3,970 |
| 1985-06-10 | 350 | 370 | 350 | 370 | 131,000 | 3,700 |
| 1985-06-07 | 320 | 355 | 313 | 350 | 124,000 | 3,500 |
| 1985-06-06 | 305 | 310 | 305 | 310 | 60,000 | 3,100 |
| 1985-06-05 | 301 | 305 | 301 | 303 | 25,000 | 3,030 |
| 1985-06-04 | 303 | 305 | 303 | 303 | 12,000 | 3,030 |
| 1985-06-03 | 304 | 305 | 295 | 303 | 5,000 | 3,030 |
| 1985-06-01 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 1985-05-31 | 309 | 309 | 292 | 292 | 12,000 | 2,920 |
| 1985-05-30 | 309 | 310 | 305 | 305 | 11,000 | 3,050 |
| 1985-05-29 | 301 | 310 | 301 | 310 | 15,000 | 3,100 |
| 1985-05-28 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1985-05-27 | 295 | 300 | 293 | 298 | 9,000 | 2,980 |
| 1985-05-25 | 310 | 311 | 300 | 300 | 8,000 | 3,000 |
| 1985-05-24 | 307 | 309 | 306 | 309 | 10,000 | 3,090 |
| 1985-05-23 | 296 | 305 | 296 | 305 | 4,000 | 3,050 |
| 1985-05-22 | 294 | 294 | 293 | 293 | 6,000 | 2,930 |
| 1985-05-21 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1985-05-20 | 287 | 288 | 287 | 288 | 7,000 | 2,880 |
| 1985-05-16 | 290 | 290 | 287 | 287 | 6,000 | 2,870 |
| 1985-05-15 | 289 | 295 | 288 | 295 | 5,000 | 2,950 |
| 1985-05-14 | 295 | 295 | 288 | 288 | 2,000 | 2,880 |
| 1985-05-13 | 295 | 296 | 295 | 295 | 9,000 | 2,950 |
| 1985-05-10 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1985-05-08 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1985-05-07 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1985-05-04 | 319 | 319 | 313 | 318 | 17,000 | 3,180 |
| 1985-05-02 | 312 | 315 | 309 | 310 | 60,000 | 3,100 |
| 1985-05-01 | 293 | 317 | 293 | 315 | 89,000 | 3,150 |
| 1985-04-30 | 280 | 291 | 279 | 290 | 14,000 | 2,900 |
| 1985-04-26 | 288 | 288 | 288 | 288 | 16,000 | 2,880 |
| 1985-04-25 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 1985-04-24 | 270 | 270 | 263 | 263 | 8,000 | 2,630 |
| 1985-04-22 | 270 | 270 | 250 | 260 | 16,000 | 2,600 |
| 1985-04-20 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-04-19 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1985-04-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1985-04-16 | 279 | 279 | 275 | 275 | 4,000 | 2,750 |
| 1985-04-15 | 268 | 280 | 268 | 280 | 4,000 | 2,800 |
| 1985-04-12 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1985-04-11 | 275 | 275 | 268 | 269 | 11,000 | 2,690 |
| 1985-04-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-04-09 | 274 | 275 | 274 | 275 | 8,000 | 2,750 |
| 1985-04-08 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1985-04-06 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1985-04-05 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1985-04-04 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-04-03 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1985-03-30 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-03-28 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1985-03-26 | 276 | 285 | 276 | 285 | 9,000 | 2,850 |
| 1985-03-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1985-03-22 | 271 | 280 | 271 | 280 | 3,000 | 2,800 |
| 1985-03-20 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-03-18 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 1985-03-16 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1985-03-15 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1985-03-12 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-03-11 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 1985-03-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1985-03-07 | 273 | 273 | 268 | 268 | 5,000 | 2,680 |
| 1985-03-05 | 266 | 268 | 266 | 268 | 6,000 | 2,680 |
| 1985-03-04 | 264 | 268 | 264 | 268 | 20,000 | 2,680 |
| 1985-03-01 | 264 | 264 | 264 | 264 | 8,000 | 2,640 |
| 1985-02-28 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1985-02-26 | 264 | 264 | 264 | 264 | 10,000 | 2,640 |
| 1985-02-25 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 1985-02-23 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1985-02-22 | 265 | 265 | 263 | 263 | 2,000 | 2,630 |
| 1985-02-21 | 265 | 266 | 261 | 262 | 21,000 | 2,620 |
| 1985-02-20 | 265 | 266 | 265 | 266 | 10,000 | 2,660 |
| 1985-02-19 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1985-02-18 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1985-02-16 | 267 | 267 | 266 | 266 | 16,000 | 2,660 |
| 1985-02-15 | 266 | 267 | 266 | 267 | 3,000 | 2,670 |
| 1985-02-14 | 266 | 267 | 266 | 266 | 9,000 | 2,660 |
| 1985-02-13 | 263 | 265 | 263 | 265 | 8,000 | 2,650 |
| 1985-02-08 | 270 | 275 | 260 | 260 | 12,000 | 2,600 |
| 1985-02-06 | 273 | 275 | 273 | 275 | 11,000 | 2,750 |
| 1985-02-05 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 1985-02-02 | 282 | 282 | 280 | 280 | 11,000 | 2,800 |
| 1985-02-01 | 284 | 284 | 282 | 282 | 3,000 | 2,820 |
| 1985-01-31 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-01-30 | 281 | 283 | 281 | 283 | 60,000 | 2,830 |
| 1985-01-29 | 281 | 281 | 281 | 281 | 8,000 | 2,810 |
| 1985-01-28 | 284 | 284 | 282 | 282 | 2,000 | 2,820 |
| 1985-01-24 | 286 | 286 | 283 | 285 | 7,000 | 2,850 |
| 1985-01-23 | 287 | 287 | 281 | 281 | 20,000 | 2,810 |
| 1985-01-22 | 287 | 287 | 287 | 287 | 11,000 | 2,870 |
| 1985-01-21 | 285 | 288 | 285 | 286 | 9,000 | 2,860 |
| 1985-01-19 | 282 | 285 | 282 | 282 | 9,000 | 2,820 |
| 1985-01-17 | 281 | 281 | 281 | 281 | 10,000 | 2,810 |
| 1985-01-16 | 276 | 280 | 276 | 280 | 42,000 | 2,800 |
| 1985-01-14 | 279 | 279 | 275 | 275 | 10,000 | 2,750 |
| 1985-01-11 | 285 | 285 | 280 | 280 | 17,000 | 2,800 |
| 1985-01-10 | 285 | 285 | 280 | 285 | 18,000 | 2,850 |
| 1985-01-09 | 286 | 286 | 285 | 285 | 7,000 | 2,850 |
| 1985-01-08 | 279 | 280 | 278 | 278 | 13,000 | 2,780 |
| 1985-01-07 | 281 | 285 | 281 | 283 | 9,000 | 2,830 |
| 1985-01-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
