8025 (株)ツカモトコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 524 | 524 | 524 | 524 | 6,000 | 5,240 |
| 1995-12-27 | 519 | 525 | 519 | 525 | 6,000 | 5,250 |
| 1995-12-26 | 520 | 520 | 502 | 502 | 9,000 | 5,020 |
| 1995-12-25 | 500 | 519 | 500 | 519 | 11,000 | 5,190 |
| 1995-12-22 | 496 | 496 | 496 | 496 | 6,000 | 4,960 |
| 1995-12-21 | 500 | 500 | 492 | 495 | 10,000 | 4,950 |
| 1995-12-20 | 510 | 510 | 501 | 501 | 4,000 | 5,010 |
| 1995-12-19 | 508 | 508 | 494 | 494 | 15,000 | 4,940 |
| 1995-12-18 | 509 | 510 | 509 | 509 | 6,000 | 5,090 |
| 1995-12-14 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1995-12-13 | 510 | 510 | 510 | 510 | 17,000 | 5,100 |
| 1995-12-12 | 526 | 530 | 526 | 530 | 4,000 | 5,300 |
| 1995-12-11 | 539 | 539 | 535 | 535 | 6,000 | 5,350 |
| 1995-12-08 | 535 | 540 | 535 | 540 | 31,000 | 5,400 |
| 1995-12-07 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1995-12-06 | 511 | 520 | 511 | 520 | 8,000 | 5,200 |
| 1995-12-05 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1995-12-04 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 1995-12-01 | 490 | 493 | 490 | 493 | 13,000 | 4,930 |
| 1995-11-28 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-11-27 | 445 | 445 | 442 | 442 | 5,000 | 4,420 |
| 1995-11-24 | 442 | 442 | 442 | 442 | 10,000 | 4,420 |
| 1995-11-22 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-11-21 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1995-11-20 | 457 | 457 | 455 | 455 | 16,000 | 4,550 |
| 1995-11-17 | 453 | 458 | 453 | 457 | 11,000 | 4,570 |
| 1995-11-16 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1995-11-15 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1995-11-10 | 454 | 459 | 454 | 459 | 6,000 | 4,590 |
| 1995-11-09 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1995-11-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-11-07 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-11-06 | 467 | 467 | 466 | 466 | 4,000 | 4,660 |
| 1995-11-02 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1995-11-01 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1995-10-27 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1995-10-26 | 455 | 455 | 452 | 452 | 5,000 | 4,520 |
| 1995-10-25 | 452 | 452 | 452 | 452 | 14,000 | 4,520 |
| 1995-10-24 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1995-10-20 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 1995-10-18 | 455 | 455 | 455 | 455 | 14,000 | 4,550 |
| 1995-10-16 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-10-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-10-09 | 460 | 464 | 460 | 460 | 18,000 | 4,600 |
| 1995-10-06 | 469 | 469 | 463 | 463 | 3,000 | 4,630 |
| 1995-10-05 | 469 | 469 | 469 | 469 | 5,000 | 4,690 |
| 1995-10-04 | 469 | 469 | 468 | 469 | 7,000 | 4,690 |
| 1995-10-03 | 475 | 475 | 468 | 468 | 9,000 | 4,680 |
| 1995-10-02 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 1995-09-29 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1995-09-28 | 469 | 469 | 467 | 467 | 8,000 | 4,670 |
| 1995-09-27 | 461 | 464 | 461 | 464 | 19,000 | 4,640 |
| 1995-09-26 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1995-09-25 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-09-20 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1995-09-19 | 485 | 485 | 484 | 484 | 15,000 | 4,840 |
| 1995-09-18 | 470 | 485 | 470 | 485 | 15,000 | 4,850 |
| 1995-09-14 | 451 | 470 | 451 | 470 | 22,000 | 4,700 |
| 1995-09-13 | 445 | 451 | 445 | 451 | 24,000 | 4,510 |
| 1995-09-12 | 451 | 451 | 451 | 451 | 14,000 | 4,510 |
| 1995-09-08 | 450 | 455 | 450 | 452 | 14,000 | 4,520 |
| 1995-09-07 | 451 | 451 | 441 | 441 | 3,000 | 4,410 |
| 1995-09-06 | 431 | 440 | 431 | 440 | 3,000 | 4,400 |
| 1995-09-05 | 430 | 431 | 430 | 431 | 4,000 | 4,310 |
| 1995-09-04 | 440 | 442 | 440 | 442 | 7,000 | 4,420 |
| 1995-09-01 | 451 | 451 | 440 | 440 | 6,000 | 4,400 |
| 1995-08-30 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1995-08-29 | 446 | 455 | 446 | 451 | 5,000 | 4,510 |
| 1995-08-28 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 1995-08-25 | 450 | 455 | 450 | 455 | 22,000 | 4,550 |
| 1995-08-24 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1995-08-23 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-08-22 | 460 | 480 | 460 | 480 | 6,000 | 4,800 |
| 1995-08-21 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-08-18 | 456 | 456 | 456 | 456 | 9,000 | 4,560 |
| 1995-08-17 | 450 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1995-08-16 | 459 | 459 | 451 | 456 | 9,000 | 4,560 |
| 1995-08-15 | 429 | 449 | 429 | 449 | 5,000 | 4,490 |
| 1995-08-14 | 426 | 427 | 426 | 427 | 4,000 | 4,270 |
| 1995-08-11 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1995-08-10 | 426 | 426 | 426 | 426 | 4,000 | 4,260 |
| 1995-08-09 | 410 | 410 | 401 | 401 | 3,000 | 4,010 |
| 1995-08-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-08-07 | 414 | 414 | 414 | 414 | 12,000 | 4,140 |
| 1995-08-04 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1995-08-03 | 414 | 423 | 413 | 414 | 11,000 | 4,140 |
| 1995-08-02 | 434 | 434 | 413 | 413 | 9,000 | 4,130 |
| 1995-08-01 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1995-07-31 | 430 | 435 | 425 | 435 | 11,000 | 4,350 |
| 1995-07-28 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1995-07-27 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1995-07-26 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-07-24 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1995-07-21 | 421 | 421 | 412 | 412 | 6,000 | 4,120 |
| 1995-07-20 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1995-07-19 | 434 | 434 | 430 | 430 | 8,000 | 4,300 |
| 1995-07-18 | 430 | 431 | 430 | 431 | 30,000 | 4,310 |
| 1995-07-17 | 440 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1995-07-13 | 465 | 465 | 465 | 465 | 18,000 | 4,650 |
| 1995-07-11 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1995-07-10 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1995-07-07 | 419 | 430 | 419 | 430 | 13,000 | 4,300 |
| 1995-07-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1995-07-04 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1995-07-03 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1995-06-30 | 430 | 430 | 430 | 430 | 21,000 | 4,300 |
| 1995-06-28 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1995-06-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-06-26 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-06-23 | 410 | 419 | 410 | 419 | 4,000 | 4,190 |
| 1995-06-22 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-06-21 | 392 | 400 | 392 | 400 | 9,000 | 4,000 |
| 1995-06-20 | 400 | 400 | 392 | 392 | 6,000 | 3,920 |
| 1995-06-16 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1995-06-14 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1995-06-12 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1995-06-09 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 1995-06-02 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1995-05-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-05-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-05-25 | 425 | 425 | 425 | 425 | 14,000 | 4,250 |
| 1995-05-23 | 426 | 426 | 425 | 425 | 4,000 | 4,250 |
| 1995-05-22 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1995-05-19 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1995-05-18 | 435 | 435 | 435 | 435 | 17,000 | 4,350 |
| 1995-05-15 | 444 | 444 | 444 | 444 | 9,000 | 4,440 |
| 1995-05-09 | 487 | 487 | 486 | 486 | 5,000 | 4,860 |
| 1995-05-08 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1995-05-02 | 490 | 499 | 490 | 499 | 6,000 | 4,990 |
| 1995-04-28 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1995-04-27 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1995-04-26 | 500 | 500 | 495 | 500 | 32,000 | 5,000 |
| 1995-04-25 | 486 | 500 | 486 | 500 | 17,000 | 5,000 |
| 1995-04-24 | 466 | 466 | 466 | 466 | 5,000 | 4,660 |
| 1995-04-19 | 420 | 421 | 420 | 421 | 6,000 | 4,210 |
| 1995-04-14 | 419 | 421 | 419 | 421 | 4,000 | 4,210 |
| 1995-04-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-04-07 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1995-04-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-04-05 | 414 | 414 | 408 | 408 | 6,000 | 4,080 |
| 1995-04-04 | 414 | 415 | 413 | 413 | 6,000 | 4,130 |
| 1995-04-03 | 444 | 444 | 413 | 413 | 15,000 | 4,130 |
| 1995-03-31 | 444 | 447 | 444 | 445 | 7,000 | 4,450 |
| 1995-03-30 | 445 | 448 | 444 | 448 | 7,000 | 4,480 |
| 1995-03-24 | 431 | 436 | 431 | 431 | 7,000 | 4,310 |
| 1995-03-23 | 437 | 437 | 436 | 436 | 8,000 | 4,360 |
| 1995-03-22 | 437 | 437 | 437 | 437 | 7,000 | 4,370 |
| 1995-03-20 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 1995-03-16 | 430 | 430 | 425 | 427 | 6,000 | 4,270 |
| 1995-03-15 | 430 | 430 | 427 | 430 | 11,000 | 4,300 |
| 1995-03-14 | 444 | 444 | 435 | 435 | 11,000 | 4,350 |
| 1995-03-13 | 444 | 444 | 441 | 441 | 2,000 | 4,410 |
| 1995-03-10 | 443 | 444 | 443 | 444 | 203,000 | 4,440 |
| 1995-03-09 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1995-03-08 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1995-03-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-03-06 | 460 | 460 | 457 | 458 | 5,000 | 4,580 |
| 1995-03-03 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1995-03-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-03-01 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 1995-02-28 | 474 | 474 | 474 | 474 | 4,000 | 4,740 |
| 1995-02-24 | 497 | 499 | 497 | 499 | 5,000 | 4,990 |
| 1995-02-23 | 497 | 497 | 497 | 497 | 9,000 | 4,970 |
| 1995-02-22 | 487 | 487 | 487 | 487 | 5,000 | 4,870 |
| 1995-02-21 | 487 | 487 | 487 | 487 | 5,000 | 4,870 |
| 1995-02-20 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1995-02-16 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1995-02-15 | 460 | 462 | 460 | 462 | 6,000 | 4,620 |
| 1995-02-14 | 475 | 475 | 465 | 465 | 6,000 | 4,650 |
| 1995-02-13 | 488 | 488 | 467 | 468 | 11,000 | 4,680 |
| 1995-02-09 | 485 | 490 | 485 | 490 | 6,000 | 4,900 |
| 1995-02-08 | 490 | 490 | 485 | 485 | 9,000 | 4,850 |
| 1995-02-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-02-06 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-02-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-02-02 | 510 | 510 | 499 | 499 | 3,000 | 4,990 |
| 1995-02-01 | 496 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1995-01-31 | 503 | 503 | 495 | 495 | 4,000 | 4,950 |
| 1995-01-27 | 501 | 510 | 501 | 510 | 4,000 | 5,100 |
| 1995-01-25 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1995-01-23 | 514 | 514 | 499 | 500 | 14,000 | 5,000 |
| 1995-01-20 | 520 | 520 | 510 | 520 | 16,000 | 5,200 |
| 1995-01-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-01-18 | 505 | 520 | 501 | 520 | 9,000 | 5,200 |
| 1995-01-17 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1995-01-13 | 513 | 514 | 513 | 513 | 8,000 | 5,130 |
| 1995-01-12 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1995-01-11 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1995-01-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-01-09 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1995-01-06 | 515 | 515 | 501 | 504 | 4,000 | 5,040 |
| 1995-01-05 | 530 | 530 | 515 | 515 | 4,000 | 5,150 |
| 1995-01-04 | 532 | 532 | 532 | 532 | 2,000 | 5,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
