8025 (株)ツカモトコーポレーション の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 463 | 463 | 451 | 451 | 4,000 | 4,510 |
| 1986-12-26 | 464 | 464 | 459 | 459 | 14,000 | 4,590 |
| 1986-12-25 | 470 | 470 | 459 | 459 | 17,000 | 4,590 |
| 1986-12-19 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1986-12-18 | 462 | 466 | 462 | 462 | 17,000 | 4,620 |
| 1986-12-17 | 464 | 466 | 464 | 466 | 2,000 | 4,660 |
| 1986-12-16 | 471 | 471 | 461 | 461 | 37,000 | 4,610 |
| 1986-12-15 | 480 | 480 | 466 | 466 | 6,000 | 4,660 |
| 1986-12-12 | 463 | 480 | 463 | 480 | 14,000 | 4,800 |
| 1986-12-11 | 461 | 463 | 461 | 462 | 6,000 | 4,620 |
| 1986-12-10 | 466 | 466 | 460 | 460 | 15,000 | 4,600 |
| 1986-12-09 | 480 | 480 | 470 | 471 | 5,000 | 4,710 |
| 1986-12-08 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1986-12-06 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1986-12-05 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1986-12-04 | 500 | 500 | 488 | 488 | 10,000 | 4,880 |
| 1986-12-03 | 485 | 500 | 485 | 500 | 9,000 | 5,000 |
| 1986-12-02 | 481 | 490 | 481 | 485 | 8,000 | 4,850 |
| 1986-12-01 | 473 | 475 | 473 | 475 | 4,000 | 4,750 |
| 1986-11-29 | 482 | 482 | 473 | 473 | 23,000 | 4,730 |
| 1986-11-27 | 476 | 480 | 476 | 480 | 3,000 | 4,800 |
| 1986-11-26 | 471 | 472 | 471 | 472 | 4,000 | 4,720 |
| 1986-11-25 | 471 | 471 | 471 | 471 | 12,000 | 4,710 |
| 1986-11-22 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1986-11-21 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1986-11-20 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1986-11-19 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1986-11-18 | 500 | 510 | 500 | 510 | 2,000 | 5,100 |
| 1986-11-17 | 510 | 520 | 500 | 500 | 30,000 | 5,000 |
| 1986-11-14 | 486 | 495 | 484 | 495 | 22,000 | 4,950 |
| 1986-11-13 | 465 | 480 | 465 | 480 | 18,000 | 4,800 |
| 1986-11-12 | 452 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1986-11-11 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1986-11-10 | 440 | 450 | 440 | 450 | 9,000 | 4,500 |
| 1986-11-07 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1986-11-06 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1986-11-05 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1986-11-04 | 436 | 444 | 436 | 444 | 2,000 | 4,440 |
| 1986-11-01 | 436 | 436 | 436 | 436 | 8,000 | 4,360 |
| 1986-10-29 | 415 | 415 | 406 | 406 | 20,000 | 4,060 |
| 1986-10-28 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1986-10-27 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1986-10-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-10-24 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1986-10-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1986-10-22 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1986-10-21 | 420 | 420 | 405 | 405 | 7,000 | 4,050 |
| 1986-10-15 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-10-07 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1986-10-06 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-10-03 | 405 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1986-10-02 | 405 | 405 | 400 | 405 | 15,000 | 4,050 |
| 1986-10-01 | 430 | 430 | 410 | 410 | 9,000 | 4,100 |
| 1986-09-30 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-09-29 | 450 | 450 | 449 | 450 | 12,000 | 4,500 |
| 1986-09-27 | 465 | 465 | 465 | 465 | 19,000 | 4,650 |
| 1986-09-26 | 464 | 465 | 464 | 465 | 13,000 | 4,650 |
| 1986-09-18 | 410 | 411 | 410 | 410 | 13,000 | 4,100 |
| 1986-09-17 | 421 | 421 | 410 | 410 | 9,000 | 4,100 |
| 1986-09-16 | 421 | 421 | 418 | 418 | 7,000 | 4,180 |
| 1986-09-12 | 430 | 430 | 429 | 429 | 14,000 | 4,290 |
| 1986-09-11 | 430 | 430 | 430 | 430 | 21,000 | 4,300 |
| 1986-09-10 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
| 1986-09-09 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1986-09-08 | 475 | 485 | 475 | 485 | 10,000 | 4,850 |
| 1986-09-05 | 460 | 475 | 460 | 475 | 21,000 | 4,750 |
| 1986-09-04 | 449 | 457 | 449 | 457 | 11,000 | 4,570 |
| 1986-09-03 | 436 | 437 | 436 | 437 | 2,000 | 4,370 |
| 1986-09-02 | 435 | 435 | 431 | 433 | 27,000 | 4,330 |
| 1986-09-01 | 460 | 460 | 430 | 430 | 28,000 | 4,300 |
| 1986-08-30 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1986-08-29 | 461 | 461 | 455 | 460 | 10,000 | 4,600 |
| 1986-08-28 | 461 | 461 | 460 | 460 | 4,000 | 4,600 |
| 1986-08-27 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1986-08-26 | 466 | 466 | 460 | 460 | 25,000 | 4,600 |
| 1986-08-25 | 455 | 461 | 455 | 461 | 25,000 | 4,610 |
| 1986-08-23 | 460 | 461 | 455 | 455 | 21,000 | 4,550 |
| 1986-08-22 | 490 | 490 | 480 | 480 | 14,000 | 4,800 |
| 1986-08-21 | 496 | 496 | 489 | 489 | 5,000 | 4,890 |
| 1986-08-20 | 499 | 505 | 496 | 496 | 45,000 | 4,960 |
| 1986-08-19 | 515 | 515 | 499 | 499 | 16,000 | 4,990 |
| 1986-08-18 | 550 | 550 | 530 | 530 | 10,000 | 5,300 |
| 1986-08-15 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1986-08-14 | 514 | 514 | 514 | 514 | 4,000 | 5,140 |
| 1986-08-13 | 511 | 519 | 509 | 511 | 11,000 | 5,110 |
| 1986-08-12 | 519 | 519 | 509 | 509 | 8,000 | 5,090 |
| 1986-08-11 | 515 | 519 | 515 | 519 | 4,000 | 5,190 |
| 1986-08-08 | 530 | 530 | 529 | 529 | 7,000 | 5,290 |
| 1986-08-07 | 540 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1986-08-06 | 540 | 540 | 538 | 538 | 9,000 | 5,380 |
| 1986-08-05 | 533 | 550 | 533 | 550 | 3,000 | 5,500 |
| 1986-08-04 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1986-08-02 | 540 | 540 | 510 | 510 | 20,000 | 5,100 |
| 1986-08-01 | 548 | 548 | 540 | 540 | 12,000 | 5,400 |
| 1986-07-31 | 535 | 550 | 535 | 545 | 15,000 | 5,450 |
| 1986-07-30 | 550 | 550 | 535 | 535 | 8,000 | 5,350 |
| 1986-07-29 | 590 | 600 | 580 | 580 | 19,000 | 5,800 |
| 1986-07-28 | 600 | 600 | 586 | 586 | 6,000 | 5,860 |
| 1986-07-26 | 590 | 599 | 590 | 599 | 11,000 | 5,990 |
| 1986-07-25 | 590 | 600 | 581 | 598 | 15,000 | 5,980 |
| 1986-07-24 | 591 | 600 | 590 | 600 | 11,000 | 6,000 |
| 1986-07-23 | 591 | 594 | 590 | 590 | 14,000 | 5,900 |
| 1986-07-22 | 591 | 595 | 591 | 595 | 4,000 | 5,950 |
| 1986-07-21 | 603 | 603 | 595 | 595 | 13,000 | 5,950 |
| 1986-07-19 | 600 | 605 | 600 | 600 | 15,000 | 6,000 |
| 1986-07-18 | 600 | 600 | 589 | 590 | 11,000 | 5,900 |
| 1986-07-17 | 588 | 600 | 588 | 600 | 19,000 | 6,000 |
| 1986-07-16 | 601 | 601 | 580 | 580 | 14,000 | 5,800 |
| 1986-07-15 | 610 | 615 | 600 | 615 | 21,000 | 6,150 |
| 1986-07-14 | 610 | 630 | 610 | 620 | 20,000 | 6,200 |
| 1986-07-11 | 632 | 632 | 610 | 610 | 21,000 | 6,100 |
| 1986-07-10 | 630 | 635 | 621 | 626 | 21,000 | 6,260 |
| 1986-07-09 | 631 | 650 | 620 | 620 | 56,000 | 6,200 |
| 1986-07-08 | 620 | 630 | 618 | 630 | 45,000 | 6,300 |
| 1986-07-07 | 625 | 632 | 615 | 615 | 33,000 | 6,150 |
| 1986-07-05 | 630 | 630 | 622 | 622 | 20,000 | 6,220 |
| 1986-07-04 | 638 | 638 | 620 | 638 | 27,000 | 6,380 |
| 1986-07-03 | 660 | 660 | 635 | 648 | 100,000 | 6,480 |
| 1986-07-02 | 600 | 650 | 600 | 650 | 130,000 | 6,500 |
| 1986-07-01 | 609 | 610 | 605 | 605 | 11,000 | 6,050 |
| 1986-06-30 | 605 | 610 | 600 | 600 | 29,000 | 6,000 |
| 1986-06-28 | 600 | 609 | 600 | 600 | 12,000 | 6,000 |
| 1986-06-27 | 609 | 609 | 600 | 600 | 36,000 | 6,000 |
| 1986-06-26 | 600 | 609 | 588 | 605 | 31,000 | 6,050 |
| 1986-06-25 | 584 | 600 | 584 | 600 | 13,000 | 6,000 |
| 1986-06-24 | 600 | 610 | 583 | 583 | 31,000 | 5,830 |
| 1986-06-23 | 598 | 600 | 591 | 598 | 20,000 | 5,980 |
| 1986-06-21 | 595 | 605 | 583 | 583 | 26,000 | 5,830 |
| 1986-06-20 | 581 | 601 | 581 | 581 | 37,000 | 5,810 |
| 1986-06-19 | 605 | 610 | 581 | 581 | 40,000 | 5,810 |
| 1986-06-18 | 619 | 620 | 595 | 620 | 46,000 | 6,200 |
| 1986-06-17 | 602 | 620 | 595 | 620 | 20,000 | 6,200 |
| 1986-06-16 | 605 | 610 | 600 | 605 | 12,000 | 6,050 |
| 1986-06-13 | 600 | 620 | 600 | 610 | 28,000 | 6,100 |
| 1986-06-12 | 601 | 619 | 597 | 600 | 21,000 | 6,000 |
| 1986-06-11 | 626 | 628 | 591 | 600 | 39,000 | 6,000 |
| 1986-06-10 | 617 | 621 | 617 | 621 | 20,000 | 6,210 |
| 1986-06-09 | 627 | 630 | 618 | 630 | 47,000 | 6,300 |
| 1986-06-07 | 591 | 616 | 591 | 601 | 93,000 | 6,010 |
| 1986-06-06 | 629 | 630 | 600 | 600 | 75,000 | 6,000 |
| 1986-06-05 | 570 | 630 | 569 | 630 | 135,000 | 6,300 |
| 1986-06-04 | 610 | 610 | 566 | 580 | 82,000 | 5,800 |
| 1986-06-03 | 615 | 626 | 565 | 600 | 260,000 | 6,000 |
| 1986-06-02 | 720 | 720 | 635 | 635 | 303,000 | 6,350 |
| 1986-05-31 | 710 | 710 | 710 | 710 | 279,000 | 7,100 |
| 1986-05-30 | 540 | 610 | 531 | 610 | 412,000 | 6,100 |
| 1986-05-29 | 482 | 510 | 480 | 510 | 138,000 | 5,100 |
| 1986-05-28 | 478 | 480 | 474 | 477 | 35,000 | 4,770 |
| 1986-05-27 | 482 | 485 | 476 | 478 | 47,000 | 4,780 |
| 1986-05-26 | 455 | 482 | 455 | 480 | 76,000 | 4,800 |
| 1986-05-24 | 450 | 455 | 450 | 454 | 26,000 | 4,540 |
| 1986-05-23 | 459 | 460 | 455 | 455 | 52,000 | 4,550 |
| 1986-05-22 | 459 | 459 | 457 | 457 | 5,000 | 4,570 |
| 1986-05-21 | 460 | 460 | 455 | 455 | 28,000 | 4,550 |
| 1986-05-20 | 460 | 460 | 455 | 455 | 10,000 | 4,550 |
| 1986-05-19 | 450 | 450 | 447 | 450 | 11,000 | 4,500 |
| 1986-05-17 | 447 | 450 | 446 | 446 | 10,000 | 4,460 |
| 1986-05-16 | 454 | 454 | 445 | 445 | 10,000 | 4,450 |
| 1986-05-15 | 465 | 470 | 455 | 455 | 31,000 | 4,550 |
| 1986-05-14 | 473 | 473 | 464 | 470 | 74,000 | 4,700 |
| 1986-05-13 | 461 | 473 | 459 | 473 | 121,000 | 4,730 |
| 1986-05-12 | 440 | 455 | 439 | 455 | 77,000 | 4,550 |
| 1986-05-09 | 420 | 429 | 420 | 429 | 23,000 | 4,290 |
| 1986-05-08 | 430 | 430 | 420 | 420 | 7,000 | 4,200 |
| 1986-05-07 | 414 | 420 | 414 | 420 | 2,000 | 4,200 |
| 1986-05-06 | 430 | 430 | 410 | 410 | 22,000 | 4,100 |
| 1986-05-02 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1986-05-01 | 438 | 438 | 438 | 438 | 11,000 | 4,380 |
| 1986-04-30 | 425 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1986-04-28 | 422 | 423 | 422 | 422 | 8,000 | 4,220 |
| 1986-04-26 | 440 | 440 | 422 | 422 | 19,000 | 4,220 |
| 1986-04-25 | 421 | 435 | 421 | 435 | 13,000 | 4,350 |
| 1986-04-24 | 429 | 429 | 425 | 425 | 13,000 | 4,250 |
| 1986-04-23 | 444 | 444 | 435 | 439 | 17,000 | 4,390 |
| 1986-04-22 | 430 | 445 | 430 | 445 | 21,000 | 4,450 |
| 1986-04-21 | 430 | 435 | 429 | 429 | 35,000 | 4,290 |
| 1986-04-19 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1986-04-18 | 436 | 437 | 430 | 430 | 25,000 | 4,300 |
| 1986-04-17 | 435 | 442 | 435 | 435 | 15,000 | 4,350 |
| 1986-04-16 | 428 | 434 | 428 | 434 | 6,000 | 4,340 |
| 1986-04-15 | 435 | 435 | 428 | 428 | 32,000 | 4,280 |
| 1986-04-14 | 433 | 444 | 433 | 443 | 13,000 | 4,430 |
| 1986-04-11 | 415 | 433 | 415 | 433 | 19,000 | 4,330 |
| 1986-04-10 | 409 | 420 | 409 | 420 | 10,000 | 4,200 |
| 1986-04-09 | 405 | 410 | 405 | 410 | 10,000 | 4,100 |
| 1986-04-08 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1986-04-07 | 405 | 405 | 398 | 400 | 16,000 | 4,000 |
| 1986-04-05 | 410 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1986-04-03 | 425 | 425 | 415 | 415 | 5,000 | 4,150 |
| 1986-04-02 | 420 | 425 | 419 | 425 | 18,000 | 4,250 |
| 1986-04-01 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1986-03-31 | 423 | 430 | 423 | 429 | 14,000 | 4,290 |
| 1986-03-29 | 418 | 420 | 417 | 418 | 16,000 | 4,180 |
| 1986-03-28 | 404 | 409 | 404 | 409 | 5,000 | 4,090 |
| 1986-03-27 | 402 | 410 | 402 | 404 | 18,000 | 4,040 |
| 1986-03-26 | 396 | 396 | 395 | 396 | 15,000 | 3,960 |
| 1986-03-25 | 380 | 385 | 380 | 385 | 17,000 | 3,850 |
| 1986-03-24 | 392 | 395 | 380 | 380 | 34,000 | 3,800 |
| 1986-03-22 | 406 | 406 | 401 | 401 | 4,000 | 4,010 |
| 1986-03-20 | 415 | 415 | 406 | 406 | 10,000 | 4,060 |
| 1986-03-19 | 410 | 410 | 406 | 407 | 16,000 | 4,070 |
| 1986-03-18 | 418 | 420 | 415 | 415 | 37,000 | 4,150 |
| 1986-03-17 | 417 | 417 | 417 | 417 | 8,000 | 4,170 |
| 1986-03-15 | 425 | 425 | 415 | 415 | 3,000 | 4,150 |
| 1986-03-14 | 415 | 429 | 415 | 429 | 8,000 | 4,290 |
| 1986-03-13 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1986-03-12 | 425 | 429 | 415 | 415 | 37,000 | 4,150 |
| 1986-03-11 | 420 | 420 | 415 | 415 | 7,000 | 4,150 |
| 1986-03-10 | 411 | 420 | 405 | 420 | 35,000 | 4,200 |
| 1986-03-07 | 423 | 430 | 416 | 416 | 42,000 | 4,160 |
| 1986-03-06 | 431 | 440 | 420 | 420 | 47,000 | 4,200 |
| 1986-03-05 | 461 | 461 | 431 | 431 | 92,000 | 4,310 |
| 1986-03-04 | 453 | 477 | 453 | 460 | 175,000 | 4,600 |
| 1986-03-03 | 445 | 450 | 441 | 450 | 105,000 | 4,500 |
| 1986-03-01 | 437 | 449 | 437 | 440 | 67,000 | 4,400 |
| 1986-02-28 | 440 | 448 | 435 | 442 | 110,000 | 4,420 |
| 1986-02-27 | 434 | 445 | 434 | 435 | 118,000 | 4,350 |
| 1986-02-26 | 430 | 434 | 421 | 428 | 112,000 | 4,280 |
| 1986-02-25 | 418 | 430 | 418 | 420 | 166,000 | 4,200 |
| 1986-02-24 | 397 | 415 | 397 | 415 | 81,000 | 4,150 |
| 1986-02-22 | 397 | 397 | 387 | 387 | 10,000 | 3,870 |
| 1986-02-21 | 397 | 397 | 395 | 395 | 16,000 | 3,950 |
| 1986-02-20 | 387 | 387 | 386 | 386 | 10,000 | 3,860 |
| 1986-02-19 | 393 | 393 | 385 | 385 | 32,000 | 3,850 |
| 1986-02-18 | 390 | 399 | 390 | 390 | 40,000 | 3,900 |
| 1986-02-17 | 385 | 390 | 375 | 385 | 61,000 | 3,850 |
| 1986-02-15 | 385 | 385 | 380 | 381 | 9,000 | 3,810 |
| 1986-02-14 | 380 | 385 | 374 | 374 | 12,000 | 3,740 |
| 1986-02-13 | 396 | 400 | 385 | 385 | 70,000 | 3,850 |
| 1986-02-12 | 380 | 390 | 377 | 390 | 90,000 | 3,900 |
| 1986-02-10 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1986-02-07 | 371 | 380 | 371 | 380 | 10,000 | 3,800 |
| 1986-02-05 | 366 | 371 | 365 | 371 | 26,000 | 3,710 |
| 1986-02-04 | 360 | 362 | 360 | 361 | 10,000 | 3,610 |
| 1986-02-03 | 361 | 362 | 356 | 356 | 24,000 | 3,560 |
| 1986-01-31 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 1986-01-30 | 360 | 360 | 355 | 355 | 24,000 | 3,550 |
| 1986-01-29 | 370 | 372 | 355 | 355 | 53,000 | 3,550 |
| 1986-01-28 | 384 | 384 | 371 | 371 | 13,000 | 3,710 |
| 1986-01-27 | 387 | 387 | 387 | 387 | 7,000 | 3,870 |
| 1986-01-24 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 1986-01-23 | 360 | 362 | 360 | 362 | 20,000 | 3,620 |
| 1986-01-22 | 357 | 360 | 355 | 360 | 88,000 | 3,600 |
| 1986-01-21 | 368 | 368 | 360 | 360 | 10,000 | 3,600 |
| 1986-01-20 | 369 | 369 | 366 | 368 | 4,000 | 3,680 |
| 1986-01-18 | 364 | 365 | 364 | 365 | 2,000 | 3,650 |
| 1986-01-17 | 380 | 380 | 362 | 362 | 8,000 | 3,620 |
| 1986-01-16 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1986-01-14 | 369 | 385 | 369 | 380 | 17,000 | 3,800 |
| 1986-01-13 | 367 | 367 | 367 | 367 | 5,000 | 3,670 |
| 1986-01-10 | 367 | 370 | 366 | 366 | 9,000 | 3,660 |
| 1986-01-09 | 365 | 365 | 362 | 362 | 9,000 | 3,620 |
| 1986-01-08 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 1986-01-07 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1986-01-06 | 384 | 390 | 384 | 384 | 11,000 | 3,840 |
| 1986-01-04 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
