1. HOME >
  2. 株価時系列 >
  3. 8025 >
  4. 1994年

8025 (株)ツカモトコーポレーション の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305135135135135,0005,130
1994-12-295125125125123,0005,120
1994-12-285265265265264,0005,260
1994-12-275395395265263,0005,260
1994-12-2652153952153918,0005,390
1994-12-22530530500511223,0005,110
1994-12-214975204975203,0005,200
1994-12-2051651649549522,0004,950
1994-12-195015154955155,0005,150
1994-12-155005005005003,0005,000
1994-12-145005005005001,0005,000
1994-12-135015015005009,0005,000
1994-12-125015015005002,0005,000
1994-12-0951951950050016,0005,000
1994-12-085095095095093,0005,090
1994-12-075145145145142,0005,140
1994-12-06508515508515206,0005,150
1994-12-055145145065062,0005,060
1994-12-025175175175173,0005,170
1994-12-015115194994995,0004,990
1994-11-305115115105102,0005,100
1994-11-295205205205201,0005,200
1994-11-285205205205206,0005,200
1994-11-255105205105207,0005,200
1994-11-245005004904908,0004,900
1994-11-225105105105105,0005,100
1994-11-2150951150951020,0005,100
1994-11-185095095095095,0005,090
1994-11-165075075075071,0005,070
1994-11-145055055055052,0005,050
1994-11-115105105105103,0005,100
1994-11-105205205205202,0005,200
1994-11-095295295205206,0005,200
1994-11-075265395215395,0005,390
1994-11-045445445365364,0005,360
1994-11-025615615445442,0005,440
1994-11-015575625425424,0005,420
1994-10-255485495485489,0005,480
1994-10-245455455455456,0005,450
1994-10-215365565365563,0005,560
1994-10-2055056355055616,0005,560
1994-10-195555555465463,0005,460
1994-10-185355355355352,0005,350
1994-10-175355355355353,0005,350
1994-10-145355355355353,0005,350
1994-10-135495495495492,0005,490
1994-10-1151551651551515,0005,150
1994-10-0751551551451515,0005,150
1994-10-065265275155158,0005,150
1994-10-055405405235236,0005,230
1994-10-045605605415414,0005,410
1994-09-305605605455458,0005,450
1994-09-2954855054054014,0005,400
1994-09-285485485485484,0005,480
1994-09-275485485485484,0005,480
1994-09-2654654654554611,0005,460
1994-09-215435455435455,0005,450
1994-09-205455455455459,0005,450
1994-09-1654054554054412,0005,440
1994-09-145415415415413,0005,410
1994-09-135465465405466,0005,460
1994-09-1255155155055010,0005,500
1994-09-0954655154655111,0005,510
1994-09-0854054654054512,0005,450
1994-09-075705705705704,0005,700
1994-09-065725725725722,0005,720
1994-09-055925925925922,0005,920
1994-09-026006005905903,0005,900
1994-09-016046045905904,0005,900
1994-08-315855855855852,0005,850
1994-08-305815815805802,0005,800
1994-08-295995995815814,0005,810
1994-08-265695695695691,0005,690
1994-08-255895895895897,0005,890
1994-08-2457358056058017,0005,800
1994-08-2358158157557518,0005,750
1994-08-226006005955954,0005,950
1994-08-195955955955954,0005,950
1994-08-176156156156152,0006,150
1994-08-155955955955955,0005,950
1994-08-125955955955956,0005,950
1994-08-116036035935934,0005,930
1994-08-106106136036136,0006,130
1994-08-096156156126127,0006,120
1994-08-086126146126147,0006,140
1994-08-0562062061561519,0006,150
1994-08-046156206156209,0006,200
1994-08-036156256156256,0006,250
1994-08-026156246156207,0006,200
1994-08-0164564561362018,0006,200
1994-07-2962062561562516,0006,250
1994-07-2863563562062014,0006,200
1994-07-2762563562563517,0006,350
1994-07-2662062562062511,0006,250
1994-07-2563863862062025,0006,200
1994-07-226356406356403,0006,400
1994-07-216326326326321,0006,320
1994-07-2063563563563514,0006,350
1994-07-1963563562962911,0006,290
1994-07-1863663662762713,0006,270
1994-07-156256276256264,0006,260
1994-07-146246246236244,0006,240
1994-07-136216256216236,0006,230
1994-07-126256256216216,0006,210
1994-07-116216406216215,0006,210
1994-07-086226226216213,0006,210
1994-07-0662162362162113,0006,210
1994-07-056346346196193,0006,190
1994-07-046356356266343,0006,340
1994-07-016406406306305,0006,300
1994-06-306346346306303,0006,300
1994-06-2963063863063815,0006,380
1994-06-286176176176171,0006,170
1994-06-2764064061561520,0006,150
1994-06-246406406406405,0006,400
1994-06-236186346186347,0006,340
1994-06-2261062061061310,0006,130
1994-06-216406406306306,0006,300
1994-06-206696696506504,0006,500
1994-06-176706706696696,0006,690
1994-06-166476626456625,0006,620
1994-06-1566466564064110,0006,410
1994-06-1467967966467024,0006,700
1994-06-1368568568068010,0006,800
1994-06-1069569567567540,0006,750
1994-06-0967067766567591,0006,750
1994-06-0864065063965048,0006,500
1994-06-0763863962063927,0006,390
1994-06-0662563462563430,0006,340
1994-06-036206206206203,0006,200
1994-06-0261963061962513,0006,250
1994-06-0161861961561912,0006,190
1994-05-3160060860060815,0006,080
1994-05-305995995995991,0005,990
1994-05-275985985985985,0005,980
1994-05-2659859859559819,0005,980
1994-05-255985985985984,0005,980
1994-05-245985985835836,0005,830
1994-05-235925925925922,0005,920
1994-05-205955955905903,0005,900
1994-05-195955955865863,0005,860
1994-05-1861662058558511,0005,850
1994-05-1759961059961032,0006,100
1994-05-165985985985983,0005,980
1994-05-135715715715713,0005,710
1994-05-125985995985994,0005,990
1994-05-115805995805996,0005,990
1994-05-105665705665703,0005,700
1994-05-095795805635646,0005,640
1994-05-065955955955953,0005,950
1994-05-025825905825902,0005,900
1994-04-285775775775771,0005,770
1994-04-275925955765765,0005,760
1994-04-2660060059259215,0005,920
1994-04-2560061059859810,0005,980
1994-04-2259860059059020,0005,900
1994-04-215925925915912,0005,910
1994-04-2059959959259214,0005,920
1994-04-195956005955963,0005,960
1994-04-1859160059159521,0005,950
1994-04-146006005945957,0005,950
1994-04-135906005906008,0006,000
1994-04-126006006006009,0006,000
1994-04-115806005806008,0006,000
1994-04-085995995905905,0005,900
1994-04-0658059958059010,0005,900
1994-04-055805805755783,0005,780
1994-04-046006005995994,0005,990
1994-03-315735735735732,0005,730
1994-03-305905905705704,0005,700
1994-03-2959159259059011,0005,900
1994-03-2860060059159114,0005,910
1994-03-2560060059260011,0006,000
1994-03-246006005915915,0005,910
1994-03-236016016006008,0006,000
1994-03-226106116006007,0006,000
1994-03-185816005816003,0006,000
1994-03-175815825805804,0005,800
1994-03-1657058056157211,0005,720
1994-03-1558058057057020,0005,700
1994-03-1458058057058017,0005,800
1994-03-1157257256056035,0005,600
1994-03-105705705705706,0005,700
1994-03-095705705705709,0005,700
1994-03-085705715705713,0005,710
1994-03-075905905905902,0005,900
1994-03-0457660057560063,0006,000
1994-03-0357557556856814,0005,680
1994-03-0261661660160111,0006,010
1994-03-0161061060660611,0006,060
1994-02-256176185965968,0005,960
1994-02-246016196016197,0006,190
1994-02-2359762059062024,0006,200
1994-02-2259059857059519,0005,950
1994-02-2157060056560026,0006,000
1994-02-1854956654556611,0005,660
1994-02-1755156754054025,0005,400
1994-02-1656056055155111,0005,510
1994-02-1555955953554014,0005,400
1994-02-145605615605614,0005,610
1994-02-105625705625708,0005,700
1994-02-0956856856256214,0005,620
1994-02-0855758455756814,0005,680
1994-02-0757057056057023,0005,700
1994-02-0457057055055018,0005,500
1994-02-0358558557557539,0005,750
1994-02-0257157557157511,0005,750
1994-02-0156056055656038,0005,600
1994-01-3155057055056572,0005,650
1994-01-285405405405401,0005,400
1994-01-2755455554554515,0005,450
1994-01-2654055454055433,0005,540
1994-01-245205205105105,0005,100
1994-01-215755755555555,0005,550
1994-01-2056057555557519,0005,750
1994-01-1955656555556514,0005,650
1994-01-1756056053553510,0005,350
1994-01-1454056054056026,0005,600
1994-01-1353054053053691,0005,360
1994-01-1253054053053030,0005,300
1994-01-1157057053053026,0005,300
1994-01-105605605605601,0005,600
1994-01-075515605515603,0005,600
1994-01-065555605555605,0005,600
1994-01-055405405405403,0005,400
1994-01-045385385385382,0005,380

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株