8025 (株)ツカモトコーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 640 | 642 | 640 | 642 | 2,000 | 6,420 |
| 1992-12-28 | 636 | 644 | 629 | 644 | 14,000 | 6,440 |
| 1992-12-25 | 626 | 626 | 626 | 626 | 2,000 | 6,260 |
| 1992-12-24 | 606 | 606 | 606 | 606 | 5,000 | 6,060 |
| 1992-12-22 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1992-12-21 | 630 | 630 | 625 | 625 | 12,000 | 6,250 |
| 1992-12-18 | 613 | 630 | 613 | 625 | 305,000 | 6,250 |
| 1992-12-17 | 606 | 610 | 606 | 610 | 306,000 | 6,100 |
| 1992-12-16 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1992-12-15 | 605 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1992-12-11 | 620 | 621 | 611 | 621 | 13,000 | 6,210 |
| 1992-12-10 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1992-12-09 | 601 | 605 | 601 | 605 | 6,000 | 6,050 |
| 1992-12-08 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1992-12-03 | 679 | 679 | 670 | 670 | 32,000 | 6,700 |
| 1992-12-02 | 610 | 650 | 610 | 650 | 1,015,000 | 6,500 |
| 1992-12-01 | 610 | 610 | 610 | 610 | 1,002,000 | 6,100 |
| 1992-11-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-11-27 | 600 | 600 | 599 | 599 | 4,000 | 5,990 |
| 1992-11-26 | 600 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1992-11-25 | 590 | 600 | 590 | 600 | 17,000 | 6,000 |
| 1992-11-24 | 599 | 599 | 598 | 598 | 2,000 | 5,980 |
| 1992-11-19 | 570 | 580 | 565 | 579 | 9,000 | 5,790 |
| 1992-11-18 | 570 | 570 | 560 | 560 | 26,000 | 5,600 |
| 1992-11-17 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1992-11-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-11-13 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1992-11-12 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1992-11-11 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1992-11-10 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1992-11-09 | 601 | 601 | 600 | 600 | 7,000 | 6,000 |
| 1992-11-06 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1992-11-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-11-02 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-10-27 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1992-10-26 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1992-10-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-10-21 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1992-10-20 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1992-10-16 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1992-10-15 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1992-10-14 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1992-10-09 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1992-10-08 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-10-07 | 631 | 631 | 610 | 610 | 32,000 | 6,100 |
| 1992-10-06 | 640 | 640 | 630 | 630 | 13,000 | 6,300 |
| 1992-10-05 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1992-10-02 | 651 | 652 | 651 | 652 | 5,000 | 6,520 |
| 1992-10-01 | 694 | 694 | 689 | 689 | 2,000 | 6,890 |
| 1992-09-30 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1992-09-28 | 705 | 705 | 695 | 695 | 8,000 | 6,950 |
| 1992-09-25 | 715 | 715 | 700 | 700 | 20,000 | 7,000 |
| 1992-09-22 | 660 | 685 | 660 | 685 | 5,000 | 6,850 |
| 1992-09-21 | 680 | 680 | 675 | 675 | 5,000 | 6,750 |
| 1992-09-18 | 670 | 680 | 670 | 676 | 10,000 | 6,760 |
| 1992-09-17 | 679 | 679 | 660 | 670 | 34,000 | 6,700 |
| 1992-09-16 | 695 | 695 | 680 | 680 | 49,000 | 6,800 |
| 1992-09-11 | 736 | 736 | 720 | 720 | 17,000 | 7,200 |
| 1992-09-10 | 734 | 748 | 729 | 748 | 70,000 | 7,480 |
| 1992-09-09 | 796 | 796 | 788 | 790 | 361,000 | 7,900 |
| 1992-09-08 | 765 | 790 | 740 | 788 | 97,000 | 7,880 |
| 1992-09-07 | 720 | 760 | 719 | 755 | 36,000 | 7,550 |
| 1992-09-04 | 710 | 710 | 710 | 710 | 30,000 | 7,100 |
| 1992-09-03 | 710 | 710 | 710 | 710 | 36,000 | 7,100 |
| 1992-09-02 | 710 | 711 | 710 | 710 | 23,000 | 7,100 |
| 1992-09-01 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1992-08-31 | 730 | 730 | 710 | 720 | 25,000 | 7,200 |
| 1992-08-28 | 700 | 715 | 700 | 710 | 19,000 | 7,100 |
| 1992-08-27 | 620 | 665 | 620 | 665 | 9,000 | 6,650 |
| 1992-08-26 | 571 | 615 | 571 | 610 | 16,000 | 6,100 |
| 1992-08-25 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1992-08-24 | 540 | 547 | 540 | 547 | 5,000 | 5,470 |
| 1992-08-19 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-08-18 | 511 | 512 | 500 | 500 | 11,000 | 5,000 |
| 1992-08-13 | 480 | 480 | 475 | 475 | 18,000 | 4,750 |
| 1992-08-12 | 500 | 500 | 480 | 480 | 3,000 | 4,800 |
| 1992-08-11 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-08-10 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-08-07 | 550 | 550 | 535 | 535 | 14,000 | 5,350 |
| 1992-08-06 | 575 | 575 | 565 | 565 | 7,000 | 5,650 |
| 1992-08-05 | 580 | 580 | 575 | 575 | 17,000 | 5,750 |
| 1992-08-04 | 590 | 604 | 590 | 600 | 26,000 | 6,000 |
| 1992-08-03 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1992-07-29 | 690 | 690 | 675 | 675 | 3,000 | 6,750 |
| 1992-07-28 | 734 | 734 | 690 | 690 | 46,000 | 6,900 |
| 1992-07-27 | 730 | 740 | 730 | 735 | 16,000 | 7,350 |
| 1992-07-24 | 750 | 750 | 725 | 735 | 169,000 | 7,350 |
| 1992-07-23 | 775 | 775 | 749 | 750 | 215,000 | 7,500 |
| 1992-07-22 | 790 | 800 | 785 | 785 | 56,000 | 7,850 |
| 1992-07-21 | 800 | 800 | 780 | 800 | 17,000 | 8,000 |
| 1992-07-20 | 805 | 810 | 800 | 805 | 15,000 | 8,050 |
| 1992-07-17 | 770 | 800 | 770 | 800 | 22,000 | 8,000 |
| 1992-07-16 | 775 | 775 | 770 | 770 | 7,000 | 7,700 |
| 1992-07-15 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1992-07-14 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1992-07-13 | 790 | 790 | 780 | 780 | 9,000 | 7,800 |
| 1992-07-10 | 790 | 790 | 780 | 780 | 11,000 | 7,800 |
| 1992-07-09 | 790 | 790 | 790 | 790 | 18,000 | 7,900 |
| 1992-07-08 | 860 | 864 | 850 | 850 | 73,000 | 8,500 |
| 1992-07-07 | 849 | 855 | 840 | 850 | 106,000 | 8,500 |
| 1992-07-06 | 815 | 835 | 815 | 835 | 28,000 | 8,350 |
| 1992-07-03 | 830 | 830 | 825 | 825 | 10,000 | 8,250 |
| 1992-07-02 | 810 | 820 | 800 | 820 | 15,000 | 8,200 |
| 1992-07-01 | 791 | 800 | 790 | 800 | 26,000 | 8,000 |
| 1992-06-30 | 762 | 790 | 762 | 790 | 23,000 | 7,900 |
| 1992-06-29 | 750 | 760 | 750 | 760 | 29,000 | 7,600 |
| 1992-06-26 | 762 | 762 | 760 | 760 | 17,000 | 7,600 |
| 1992-06-25 | 760 | 763 | 760 | 762 | 26,000 | 7,620 |
| 1992-06-24 | 781 | 789 | 760 | 760 | 33,000 | 7,600 |
| 1992-06-23 | 769 | 780 | 769 | 780 | 15,000 | 7,800 |
| 1992-06-22 | 790 | 790 | 770 | 770 | 13,000 | 7,700 |
| 1992-06-19 | 750 | 790 | 750 | 790 | 18,000 | 7,900 |
| 1992-06-18 | 760 | 760 | 750 | 751 | 28,000 | 7,510 |
| 1992-06-17 | 765 | 765 | 761 | 761 | 10,000 | 7,610 |
| 1992-06-16 | 761 | 770 | 760 | 765 | 20,000 | 7,650 |
| 1992-06-15 | 790 | 790 | 779 | 779 | 30,000 | 7,790 |
| 1992-06-12 | 824 | 824 | 810 | 810 | 14,000 | 8,100 |
| 1992-06-11 | 824 | 824 | 824 | 824 | 18,000 | 8,240 |
| 1992-06-10 | 829 | 840 | 829 | 840 | 21,000 | 8,400 |
| 1992-06-09 | 796 | 830 | 796 | 830 | 42,000 | 8,300 |
| 1992-06-08 | 830 | 830 | 786 | 786 | 12,000 | 7,860 |
| 1992-06-05 | 850 | 850 | 842 | 842 | 36,000 | 8,420 |
| 1992-06-04 | 830 | 855 | 830 | 850 | 62,000 | 8,500 |
| 1992-06-03 | 820 | 850 | 820 | 850 | 41,000 | 8,500 |
| 1992-06-02 | 795 | 806 | 780 | 806 | 39,000 | 8,060 |
| 1992-06-01 | 804 | 805 | 804 | 805 | 2,000 | 8,050 |
| 1992-05-29 | 780 | 810 | 780 | 805 | 33,000 | 8,050 |
| 1992-05-28 | 749 | 790 | 748 | 790 | 59,000 | 7,900 |
| 1992-05-27 | 735 | 750 | 735 | 750 | 12,000 | 7,500 |
| 1992-05-26 | 750 | 750 | 730 | 730 | 15,000 | 7,300 |
| 1992-05-25 | 750 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1992-05-22 | 731 | 750 | 730 | 750 | 37,000 | 7,500 |
| 1992-05-21 | 748 | 750 | 748 | 748 | 12,000 | 7,480 |
| 1992-05-20 | 752 | 753 | 731 | 751 | 28,000 | 7,510 |
| 1992-05-19 | 730 | 750 | 730 | 741 | 31,000 | 7,410 |
| 1992-05-18 | 715 | 730 | 711 | 730 | 16,000 | 7,300 |
| 1992-05-15 | 750 | 755 | 730 | 730 | 13,000 | 7,300 |
| 1992-05-14 | 760 | 770 | 750 | 760 | 71,000 | 7,600 |
| 1992-05-13 | 740 | 750 | 740 | 750 | 23,000 | 7,500 |
| 1992-05-12 | 680 | 700 | 675 | 700 | 14,000 | 7,000 |
| 1992-05-11 | 640 | 660 | 640 | 660 | 5,000 | 6,600 |
| 1992-05-08 | 602 | 630 | 602 | 630 | 4,000 | 6,300 |
| 1992-05-07 | 579 | 590 | 579 | 590 | 3,000 | 5,900 |
| 1992-05-06 | 561 | 579 | 552 | 579 | 18,000 | 5,790 |
| 1992-05-01 | 560 | 561 | 560 | 561 | 2,000 | 5,610 |
| 1992-04-30 | 581 | 581 | 565 | 565 | 4,000 | 5,650 |
| 1992-04-28 | 570 | 580 | 570 | 580 | 9,000 | 5,800 |
| 1992-04-27 | 590 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1992-04-24 | 557 | 600 | 557 | 600 | 42,000 | 6,000 |
| 1992-04-23 | 588 | 588 | 551 | 551 | 15,000 | 5,510 |
| 1992-04-22 | 600 | 600 | 598 | 598 | 5,000 | 5,980 |
| 1992-04-21 | 600 | 617 | 600 | 617 | 6,000 | 6,170 |
| 1992-04-20 | 625 | 625 | 616 | 616 | 39,000 | 6,160 |
| 1992-04-17 | 630 | 630 | 625 | 630 | 19,000 | 6,300 |
| 1992-04-16 | 635 | 635 | 620 | 630 | 18,000 | 6,300 |
| 1992-04-15 | 630 | 650 | 629 | 635 | 18,000 | 6,350 |
| 1992-04-14 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1992-04-13 | 650 | 650 | 630 | 630 | 7,000 | 6,300 |
| 1992-04-10 | 640 | 640 | 630 | 640 | 11,000 | 6,400 |
| 1992-04-09 | 670 | 670 | 650 | 650 | 11,000 | 6,500 |
| 1992-04-08 | 680 | 680 | 670 | 670 | 23,000 | 6,700 |
| 1992-04-07 | 690 | 690 | 680 | 690 | 11,000 | 6,900 |
| 1992-04-06 | 690 | 690 | 690 | 690 | 38,000 | 6,900 |
| 1992-03-31 | 799 | 815 | 790 | 800 | 24,000 | 8,000 |
| 1992-03-30 | 761 | 780 | 761 | 780 | 7,000 | 7,800 |
| 1992-03-27 | 761 | 761 | 751 | 761 | 8,000 | 7,610 |
| 1992-03-26 | 741 | 770 | 741 | 751 | 23,000 | 7,510 |
| 1992-03-25 | 770 | 770 | 740 | 740 | 68,000 | 7,400 |
| 1992-03-24 | 780 | 780 | 770 | 770 | 17,000 | 7,700 |
| 1992-03-23 | 802 | 802 | 795 | 795 | 21,000 | 7,950 |
| 1992-03-19 | 780 | 801 | 780 | 801 | 24,000 | 8,010 |
| 1992-03-18 | 800 | 800 | 769 | 794 | 74,000 | 7,940 |
| 1992-03-17 | 800 | 820 | 800 | 820 | 11,000 | 8,200 |
| 1992-03-16 | 840 | 858 | 820 | 820 | 21,000 | 8,200 |
| 1992-03-13 | 849 | 849 | 849 | 849 | 17,000 | 8,490 |
| 1992-03-12 | 900 | 900 | 879 | 879 | 20,000 | 8,790 |
| 1992-03-11 | 910 | 916 | 910 | 910 | 14,000 | 9,100 |
| 1992-03-10 | 889 | 940 | 889 | 940 | 36,000 | 9,400 |
| 1992-03-09 | 874 | 899 | 872 | 899 | 25,000 | 8,990 |
| 1992-03-06 | 860 | 880 | 860 | 880 | 22,000 | 8,800 |
| 1992-03-05 | 889 | 889 | 868 | 880 | 24,000 | 8,800 |
| 1992-03-04 | 880 | 895 | 880 | 895 | 9,000 | 8,950 |
| 1992-03-03 | 898 | 898 | 890 | 890 | 12,000 | 8,900 |
| 1992-03-02 | 889 | 900 | 885 | 898 | 18,000 | 8,980 |
| 1992-02-28 | 880 | 899 | 880 | 899 | 23,000 | 8,990 |
| 1992-02-27 | 850 | 850 | 850 | 850 | 17,000 | 8,500 |
| 1992-02-26 | 830 | 835 | 830 | 835 | 11,000 | 8,350 |
| 1992-02-25 | 831 | 835 | 830 | 830 | 7,000 | 8,300 |
| 1992-02-24 | 825 | 825 | 820 | 825 | 10,000 | 8,250 |
| 1992-02-21 | 815 | 830 | 815 | 825 | 25,000 | 8,250 |
| 1992-02-20 | 845 | 845 | 820 | 820 | 56,000 | 8,200 |
| 1992-02-19 | 830 | 840 | 830 | 840 | 23,000 | 8,400 |
| 1992-02-18 | 830 | 840 | 830 | 840 | 7,000 | 8,400 |
| 1992-02-17 | 830 | 830 | 830 | 830 | 15,000 | 8,300 |
| 1992-02-14 | 830 | 850 | 830 | 850 | 35,000 | 8,500 |
| 1992-02-13 | 834 | 835 | 830 | 835 | 10,000 | 8,350 |
| 1992-02-12 | 830 | 835 | 830 | 835 | 3,000 | 8,350 |
| 1992-02-10 | 850 | 850 | 835 | 835 | 15,000 | 8,350 |
| 1992-02-07 | 850 | 855 | 845 | 845 | 43,000 | 8,450 |
| 1992-02-06 | 831 | 840 | 830 | 840 | 24,000 | 8,400 |
| 1992-02-05 | 830 | 830 | 830 | 830 | 7,000 | 8,300 |
| 1992-02-04 | 850 | 850 | 850 | 850 | 24,000 | 8,500 |
| 1992-02-03 | 850 | 850 | 850 | 850 | 13,000 | 8,500 |
| 1992-01-31 | 820 | 820 | 815 | 820 | 16,000 | 8,200 |
| 1992-01-30 | 815 | 820 | 815 | 820 | 12,000 | 8,200 |
| 1992-01-29 | 837 | 837 | 820 | 825 | 70,000 | 8,250 |
| 1992-01-28 | 835 | 835 | 835 | 835 | 7,000 | 8,350 |
| 1992-01-27 | 830 | 835 | 830 | 835 | 5,000 | 8,350 |
| 1992-01-24 | 840 | 840 | 830 | 830 | 18,000 | 8,300 |
| 1992-01-22 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1992-01-21 | 839 | 840 | 839 | 840 | 2,000 | 8,400 |
| 1992-01-20 | 870 | 870 | 839 | 839 | 61,000 | 8,390 |
| 1992-01-17 | 870 | 875 | 864 | 870 | 15,000 | 8,700 |
| 1992-01-16 | 880 | 880 | 879 | 879 | 3,000 | 8,790 |
| 1992-01-14 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1992-01-13 | 900 | 900 | 880 | 880 | 14,000 | 8,800 |
| 1992-01-10 | 908 | 908 | 908 | 908 | 5,000 | 9,080 |
| 1992-01-09 | 913 | 913 | 910 | 910 | 5,000 | 9,100 |
| 1992-01-07 | 913 | 913 | 913 | 913 | 2,000 | 9,130 |
| 1992-01-06 | 900 | 912 | 900 | 912 | 11,000 | 9,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
