8025 (株)ツカモトコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 525 | 530 | 525 | 530 | 5,000 | 5,300 |
| 1993-12-29 | 520 | 525 | 520 | 525 | 6,000 | 5,250 |
| 1993-12-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-12-27 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1993-12-22 | 529 | 530 | 529 | 530 | 6,000 | 5,300 |
| 1993-12-21 | 535 | 535 | 530 | 530 | 5,000 | 5,300 |
| 1993-12-20 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1993-12-17 | 530 | 535 | 530 | 530 | 11,000 | 5,300 |
| 1993-12-16 | 535 | 535 | 530 | 530 | 18,000 | 5,300 |
| 1993-12-15 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1993-12-14 | 525 | 535 | 525 | 530 | 16,000 | 5,300 |
| 1993-12-13 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-12-10 | 505 | 520 | 504 | 520 | 9,000 | 5,200 |
| 1993-12-09 | 515 | 520 | 510 | 520 | 17,000 | 5,200 |
| 1993-12-08 | 503 | 503 | 502 | 502 | 4,000 | 5,020 |
| 1993-12-07 | 507 | 507 | 502 | 502 | 5,000 | 5,020 |
| 1993-12-06 | 502 | 502 | 502 | 502 | 5,000 | 5,020 |
| 1993-12-03 | 526 | 526 | 515 | 515 | 15,000 | 5,150 |
| 1993-12-02 | 517 | 530 | 517 | 530 | 26,000 | 5,300 |
| 1993-12-01 | 486 | 500 | 486 | 496 | 13,000 | 4,960 |
| 1993-11-30 | 485 | 485 | 481 | 485 | 10,000 | 4,850 |
| 1993-11-29 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1993-11-26 | 496 | 496 | 485 | 490 | 24,000 | 4,900 |
| 1993-11-25 | 480 | 496 | 480 | 496 | 33,000 | 4,960 |
| 1993-11-24 | 490 | 495 | 490 | 490 | 17,000 | 4,900 |
| 1993-11-22 | 540 | 540 | 530 | 535 | 12,000 | 5,350 |
| 1993-11-19 | 550 | 550 | 545 | 550 | 5,000 | 5,500 |
| 1993-11-18 | 550 | 555 | 550 | 550 | 27,000 | 5,500 |
| 1993-11-17 | 570 | 570 | 550 | 551 | 7,000 | 5,510 |
| 1993-11-16 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1993-11-15 | 585 | 585 | 580 | 580 | 6,000 | 5,800 |
| 1993-11-12 | 580 | 580 | 575 | 575 | 4,000 | 5,750 |
| 1993-11-11 | 570 | 572 | 570 | 572 | 12,000 | 5,720 |
| 1993-11-10 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-11-08 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-11-05 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1993-11-04 | 665 | 665 | 660 | 660 | 6,000 | 6,600 |
| 1993-11-02 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-11-01 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1993-10-29 | 681 | 682 | 680 | 682 | 8,000 | 6,820 |
| 1993-10-28 | 683 | 683 | 682 | 682 | 7,000 | 6,820 |
| 1993-10-27 | 696 | 696 | 695 | 696 | 5,000 | 6,960 |
| 1993-10-26 | 699 | 699 | 697 | 698 | 12,000 | 6,980 |
| 1993-10-25 | 699 | 699 | 699 | 699 | 7,000 | 6,990 |
| 1993-10-22 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1993-10-21 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-10-20 | 709 | 710 | 705 | 710 | 8,000 | 7,100 |
| 1993-10-19 | 690 | 710 | 690 | 710 | 6,000 | 7,100 |
| 1993-10-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-10-15 | 702 | 702 | 702 | 702 | 7,000 | 7,020 |
| 1993-10-14 | 700 | 708 | 700 | 708 | 10,000 | 7,080 |
| 1993-10-13 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
| 1993-10-08 | 664 | 664 | 660 | 660 | 8,000 | 6,600 |
| 1993-10-07 | 670 | 670 | 664 | 664 | 2,000 | 6,640 |
| 1993-10-06 | 663 | 670 | 663 | 670 | 12,000 | 6,700 |
| 1993-10-05 | 673 | 673 | 673 | 673 | 5,000 | 6,730 |
| 1993-10-04 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1993-10-01 | 682 | 682 | 670 | 678 | 12,000 | 6,780 |
| 1993-09-30 | 683 | 683 | 682 | 682 | 3,000 | 6,820 |
| 1993-09-27 | 698 | 708 | 698 | 708 | 6,000 | 7,080 |
| 1993-09-24 | 698 | 698 | 698 | 698 | 6,000 | 6,980 |
| 1993-09-22 | 681 | 698 | 681 | 698 | 5,000 | 6,980 |
| 1993-09-21 | 700 | 700 | 695 | 699 | 7,000 | 6,990 |
| 1993-09-20 | 709 | 709 | 699 | 699 | 3,000 | 6,990 |
| 1993-09-17 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1993-09-16 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-09-14 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1993-09-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-09-10 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1993-09-08 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-09-07 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1993-09-06 | 750 | 750 | 740 | 750 | 45,000 | 7,500 |
| 1993-09-03 | 740 | 750 | 740 | 750 | 33,000 | 7,500 |
| 1993-09-02 | 747 | 750 | 746 | 750 | 7,000 | 7,500 |
| 1993-09-01 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 1993-08-31 | 746 | 746 | 746 | 746 | 4,000 | 7,460 |
| 1993-08-30 | 765 | 765 | 750 | 750 | 9,000 | 7,500 |
| 1993-08-27 | 755 | 755 | 746 | 746 | 3,000 | 7,460 |
| 1993-08-25 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 1993-08-24 | 746 | 746 | 745 | 745 | 6,000 | 7,450 |
| 1993-08-23 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1993-08-20 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-08-19 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1993-08-18 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1993-08-17 | 770 | 771 | 766 | 766 | 7,000 | 7,660 |
| 1993-08-16 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1993-08-13 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1993-08-11 | 769 | 770 | 769 | 770 | 7,000 | 7,700 |
| 1993-08-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-08-06 | 775 | 775 | 775 | 775 | 6,000 | 7,750 |
| 1993-08-04 | 795 | 795 | 775 | 775 | 4,000 | 7,750 |
| 1993-08-03 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-08-02 | 800 | 800 | 781 | 781 | 10,000 | 7,810 |
| 1993-07-30 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1993-07-28 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-07-27 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1993-07-26 | 770 | 780 | 770 | 780 | 7,000 | 7,800 |
| 1993-07-22 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1993-07-21 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1993-07-20 | 799 | 799 | 790 | 790 | 5,000 | 7,900 |
| 1993-07-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-07-16 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-07-15 | 771 | 780 | 771 | 780 | 5,000 | 7,800 |
| 1993-07-14 | 761 | 761 | 761 | 761 | 3,000 | 7,610 |
| 1993-07-13 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1993-07-12 | 758 | 758 | 755 | 755 | 2,000 | 7,550 |
| 1993-07-09 | 770 | 770 | 750 | 760 | 13,000 | 7,600 |
| 1993-07-02 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-07-01 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-06-30 | 820 | 820 | 820 | 820 | 8,000 | 8,200 |
| 1993-06-29 | 810 | 820 | 809 | 820 | 11,000 | 8,200 |
| 1993-06-28 | 791 | 800 | 791 | 800 | 4,000 | 8,000 |
| 1993-06-24 | 750 | 760 | 742 | 760 | 9,000 | 7,600 |
| 1993-06-22 | 742 | 743 | 742 | 743 | 5,000 | 7,430 |
| 1993-06-21 | 761 | 762 | 761 | 762 | 3,000 | 7,620 |
| 1993-06-17 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-06-15 | 831 | 831 | 800 | 800 | 26,000 | 8,000 |
| 1993-06-14 | 830 | 841 | 830 | 830 | 6,000 | 8,300 |
| 1993-06-11 | 848 | 849 | 830 | 830 | 11,000 | 8,300 |
| 1993-06-10 | 850 | 850 | 840 | 849 | 12,000 | 8,490 |
| 1993-06-08 | 860 | 860 | 840 | 840 | 12,000 | 8,400 |
| 1993-06-07 | 870 | 870 | 850 | 850 | 8,000 | 8,500 |
| 1993-06-04 | 880 | 880 | 860 | 870 | 42,000 | 8,700 |
| 1993-06-03 | 845 | 870 | 830 | 870 | 36,000 | 8,700 |
| 1993-06-02 | 876 | 876 | 841 | 845 | 32,000 | 8,450 |
| 1993-06-01 | 839 | 900 | 835 | 896 | 223,000 | 8,960 |
| 1993-05-31 | 795 | 839 | 795 | 839 | 149,000 | 8,390 |
| 1993-05-28 | 799 | 799 | 785 | 786 | 13,000 | 7,860 |
| 1993-05-27 | 797 | 799 | 793 | 799 | 39,000 | 7,990 |
| 1993-05-26 | 790 | 798 | 780 | 787 | 53,000 | 7,870 |
| 1993-05-25 | 785 | 790 | 777 | 780 | 37,000 | 7,800 |
| 1993-05-24 | 770 | 778 | 770 | 777 | 17,000 | 7,770 |
| 1993-05-21 | 736 | 770 | 735 | 770 | 40,000 | 7,700 |
| 1993-05-20 | 735 | 735 | 730 | 735 | 6,000 | 7,350 |
| 1993-05-19 | 726 | 730 | 726 | 730 | 11,000 | 7,300 |
| 1993-05-18 | 735 | 735 | 727 | 728 | 16,000 | 7,280 |
| 1993-05-14 | 721 | 725 | 721 | 725 | 5,000 | 7,250 |
| 1993-05-13 | 725 | 725 | 720 | 720 | 3,000 | 7,200 |
| 1993-05-12 | 739 | 740 | 730 | 730 | 21,000 | 7,300 |
| 1993-05-11 | 740 | 744 | 731 | 740 | 27,000 | 7,400 |
| 1993-05-10 | 754 | 759 | 731 | 740 | 64,000 | 7,400 |
| 1993-05-07 | 721 | 745 | 720 | 744 | 53,000 | 7,440 |
| 1993-05-06 | 694 | 695 | 684 | 695 | 70,000 | 6,950 |
| 1993-04-30 | 684 | 684 | 684 | 684 | 10,000 | 6,840 |
| 1993-04-28 | 652 | 670 | 650 | 669 | 32,000 | 6,690 |
| 1993-04-27 | 642 | 642 | 640 | 642 | 32,000 | 6,420 |
| 1993-04-26 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1993-04-23 | 640 | 640 | 638 | 640 | 10,000 | 6,400 |
| 1993-04-22 | 649 | 649 | 630 | 630 | 7,000 | 6,300 |
| 1993-04-21 | 652 | 659 | 652 | 659 | 8,000 | 6,590 |
| 1993-04-20 | 652 | 660 | 650 | 652 | 19,000 | 6,520 |
| 1993-04-19 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1993-04-16 | 670 | 679 | 650 | 650 | 29,000 | 6,500 |
| 1993-04-15 | 640 | 680 | 634 | 670 | 102,000 | 6,700 |
| 1993-04-14 | 640 | 640 | 630 | 630 | 44,000 | 6,300 |
| 1993-04-13 | 649 | 650 | 630 | 630 | 6,000 | 6,300 |
| 1993-04-12 | 649 | 654 | 649 | 650 | 13,000 | 6,500 |
| 1993-04-09 | 630 | 646 | 630 | 646 | 8,000 | 6,460 |
| 1993-04-08 | 625 | 640 | 625 | 640 | 14,000 | 6,400 |
| 1993-04-07 | 629 | 629 | 625 | 625 | 7,000 | 6,250 |
| 1993-04-06 | 635 | 635 | 629 | 630 | 20,000 | 6,300 |
| 1993-04-05 | 610 | 616 | 602 | 615 | 43,000 | 6,150 |
| 1993-04-02 | 605 | 610 | 600 | 610 | 35,000 | 6,100 |
| 1993-04-01 | 605 | 605 | 605 | 605 | 7,000 | 6,050 |
| 1993-03-31 | 610 | 610 | 605 | 605 | 6,000 | 6,050 |
| 1993-03-30 | 605 | 610 | 605 | 610 | 13,000 | 6,100 |
| 1993-03-29 | 602 | 602 | 600 | 600 | 7,000 | 6,000 |
| 1993-03-26 | 599 | 603 | 599 | 603 | 9,000 | 6,030 |
| 1993-03-25 | 604 | 605 | 600 | 605 | 5,000 | 6,050 |
| 1993-03-24 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1993-03-23 | 601 | 601 | 600 | 600 | 7,000 | 6,000 |
| 1993-03-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-03-19 | 619 | 619 | 610 | 610 | 6,000 | 6,100 |
| 1993-03-18 | 580 | 600 | 580 | 600 | 11,000 | 6,000 |
| 1993-03-16 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1993-03-15 | 590 | 598 | 590 | 596 | 222,000 | 5,960 |
| 1993-03-12 | 595 | 595 | 585 | 585 | 8,000 | 5,850 |
| 1993-03-11 | 590 | 590 | 587 | 587 | 1,211,000 | 5,870 |
| 1993-03-10 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1993-03-09 | 600 | 600 | 594 | 595 | 108,000 | 5,950 |
| 1993-03-08 | 590 | 600 | 590 | 600 | 9,000 | 6,000 |
| 1993-03-03 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1993-03-02 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1993-03-01 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1993-02-26 | 590 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1993-02-25 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 1993-02-24 | 562 | 562 | 552 | 552 | 4,000 | 5,520 |
| 1993-02-23 | 552 | 552 | 552 | 552 | 4,000 | 5,520 |
| 1993-02-22 | 560 | 560 | 550 | 552 | 8,000 | 5,520 |
| 1993-02-19 | 575 | 575 | 560 | 560 | 3,000 | 5,600 |
| 1993-02-18 | 565 | 575 | 565 | 575 | 3,000 | 5,750 |
| 1993-02-17 | 564 | 565 | 560 | 565 | 13,000 | 5,650 |
| 1993-02-16 | 565 | 565 | 561 | 564 | 12,000 | 5,640 |
| 1993-02-15 | 570 | 570 | 555 | 565 | 57,000 | 5,650 |
| 1993-02-12 | 580 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1993-02-10 | 596 | 596 | 590 | 590 | 7,000 | 5,900 |
| 1993-02-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-02-08 | 603 | 603 | 603 | 603 | 5,000 | 6,030 |
| 1993-02-05 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1993-02-04 | 596 | 596 | 590 | 590 | 9,000 | 5,900 |
| 1993-02-03 | 606 | 606 | 595 | 595 | 4,000 | 5,950 |
| 1993-02-02 | 620 | 620 | 600 | 600 | 13,000 | 6,000 |
| 1993-01-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-01-27 | 645 | 645 | 645 | 645 | 6,000 | 6,450 |
| 1993-01-26 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1993-01-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-01-21 | 606 | 611 | 606 | 610 | 9,000 | 6,100 |
| 1993-01-20 | 609 | 609 | 606 | 606 | 5,000 | 6,060 |
| 1993-01-19 | 640 | 640 | 635 | 635 | 2,000 | 6,350 |
| 1993-01-18 | 640 | 645 | 640 | 640 | 1,503,000 | 6,400 |
| 1993-01-14 | 640 | 640 | 640 | 640 | 1,520,000 | 6,400 |
| 1993-01-13 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1993-01-12 | 650 | 650 | 650 | 650 | 48,000 | 6,500 |
| 1993-01-11 | 649 | 650 | 649 | 650 | 25,000 | 6,500 |
| 1993-01-08 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1993-01-07 | 630 | 630 | 630 | 630 | 19,000 | 6,300 |
| 1993-01-06 | 620 | 620 | 612 | 620 | 12,000 | 6,200 |
| 1993-01-05 | 605 | 615 | 605 | 615 | 4,000 | 6,150 |
| 1993-01-04 | 622 | 622 | 622 | 622 | 2,000 | 6,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
