8025 (株)ツカモトコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 740 | 750 | 740 | 750 | 75,000 | 7,500 |
| 1996-12-27 | 720 | 740 | 720 | 740 | 48,000 | 7,400 |
| 1996-12-26 | 702 | 720 | 702 | 720 | 18,000 | 7,200 |
| 1996-12-25 | 703 | 705 | 701 | 701 | 31,000 | 7,010 |
| 1996-12-24 | 709 | 709 | 700 | 700 | 41,000 | 7,000 |
| 1996-12-20 | 700 | 707 | 700 | 707 | 56,000 | 7,070 |
| 1996-12-19 | 709 | 709 | 700 | 700 | 850,000 | 7,000 |
| 1996-12-18 | 720 | 720 | 709 | 710 | 860,000 | 7,100 |
| 1996-12-17 | 710 | 728 | 706 | 720 | 33,000 | 7,200 |
| 1996-12-16 | 748 | 748 | 730 | 740 | 89,000 | 7,400 |
| 1996-12-13 | 730 | 740 | 725 | 740 | 75,000 | 7,400 |
| 1996-12-12 | 719 | 730 | 719 | 730 | 40,000 | 7,300 |
| 1996-12-11 | 720 | 730 | 720 | 729 | 34,000 | 7,290 |
| 1996-12-10 | 720 | 730 | 711 | 730 | 36,000 | 7,300 |
| 1996-12-09 | 702 | 725 | 702 | 720 | 37,000 | 7,200 |
| 1996-12-06 | 720 | 730 | 686 | 692 | 70,000 | 6,920 |
| 1996-12-05 | 680 | 751 | 670 | 730 | 269,000 | 7,300 |
| 1996-12-04 | 670 | 670 | 651 | 670 | 77,000 | 6,700 |
| 1996-12-03 | 689 | 689 | 649 | 680 | 107,000 | 6,800 |
| 1996-12-02 | 608 | 698 | 607 | 698 | 147,000 | 6,980 |
| 1996-11-29 | 605 | 606 | 598 | 606 | 21,000 | 6,060 |
| 1996-11-28 | 604 | 604 | 595 | 595 | 4,000 | 5,950 |
| 1996-11-27 | 599 | 607 | 599 | 605 | 11,000 | 6,050 |
| 1996-11-26 | 590 | 598 | 590 | 598 | 21,000 | 5,980 |
| 1996-11-25 | 575 | 580 | 566 | 580 | 18,000 | 5,800 |
| 1996-11-22 | 561 | 568 | 560 | 565 | 12,000 | 5,650 |
| 1996-11-21 | 575 | 575 | 566 | 566 | 13,000 | 5,660 |
| 1996-11-20 | 590 | 590 | 575 | 575 | 9,000 | 5,750 |
| 1996-11-19 | 585 | 589 | 585 | 589 | 3,000 | 5,890 |
| 1996-11-18 | 587 | 587 | 585 | 585 | 13,000 | 5,850 |
| 1996-11-15 | 583 | 588 | 583 | 587 | 8,000 | 5,870 |
| 1996-11-14 | 580 | 590 | 580 | 581 | 7,000 | 5,810 |
| 1996-11-13 | 588 | 590 | 586 | 590 | 6,000 | 5,900 |
| 1996-11-12 | 578 | 588 | 578 | 588 | 5,000 | 5,880 |
| 1996-11-11 | 598 | 598 | 598 | 598 | 7,000 | 5,980 |
| 1996-11-08 | 580 | 598 | 580 | 598 | 17,000 | 5,980 |
| 1996-11-07 | 570 | 580 | 570 | 571 | 3,000 | 5,710 |
| 1996-11-06 | 565 | 569 | 565 | 565 | 9,000 | 5,650 |
| 1996-11-05 | 569 | 569 | 567 | 569 | 9,000 | 5,690 |
| 1996-11-01 | 591 | 591 | 567 | 567 | 17,000 | 5,670 |
| 1996-10-31 | 571 | 571 | 570 | 571 | 7,000 | 5,710 |
| 1996-10-30 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1996-10-29 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1996-10-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1996-10-25 | 566 | 566 | 565 | 565 | 20,000 | 5,650 |
| 1996-10-23 | 568 | 568 | 565 | 565 | 5,000 | 5,650 |
| 1996-10-22 | 572 | 572 | 570 | 572 | 11,000 | 5,720 |
| 1996-10-21 | 580 | 595 | 570 | 570 | 20,000 | 5,700 |
| 1996-10-18 | 570 | 580 | 570 | 570 | 25,000 | 5,700 |
| 1996-10-17 | 566 | 570 | 562 | 570 | 19,000 | 5,700 |
| 1996-10-16 | 570 | 580 | 566 | 580 | 8,000 | 5,800 |
| 1996-10-15 | 583 | 583 | 564 | 565 | 4,000 | 5,650 |
| 1996-10-11 | 588 | 588 | 583 | 583 | 4,000 | 5,830 |
| 1996-10-09 | 608 | 608 | 590 | 590 | 8,000 | 5,900 |
| 1996-10-08 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1996-10-07 | 590 | 605 | 588 | 605 | 15,000 | 6,050 |
| 1996-10-04 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-10-03 | 609 | 609 | 605 | 605 | 3,000 | 6,050 |
| 1996-10-02 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-10-01 | 590 | 618 | 590 | 618 | 6,000 | 6,180 |
| 1996-09-30 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-09-27 | 609 | 610 | 600 | 605 | 30,000 | 6,050 |
| 1996-09-26 | 590 | 609 | 590 | 609 | 15,000 | 6,090 |
| 1996-09-25 | 570 | 586 | 565 | 586 | 9,000 | 5,860 |
| 1996-09-24 | 568 | 568 | 559 | 560 | 8,000 | 5,600 |
| 1996-09-20 | 598 | 598 | 568 | 568 | 4,000 | 5,680 |
| 1996-09-18 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 1996-09-17 | 599 | 600 | 599 | 600 | 2,000 | 6,000 |
| 1996-09-13 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-09-12 | 560 | 561 | 560 | 561 | 6,000 | 5,610 |
| 1996-09-11 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1996-09-10 | 561 | 561 | 545 | 560 | 15,000 | 5,600 |
| 1996-09-09 | 570 | 570 | 560 | 560 | 9,000 | 5,600 |
| 1996-09-06 | 587 | 587 | 580 | 580 | 9,000 | 5,800 |
| 1996-09-05 | 600 | 600 | 580 | 589 | 5,000 | 5,890 |
| 1996-09-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-09-03 | 609 | 609 | 590 | 590 | 4,000 | 5,900 |
| 1996-09-02 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1996-08-30 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1996-08-29 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 1996-08-28 | 599 | 600 | 591 | 591 | 12,000 | 5,910 |
| 1996-08-27 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1996-08-26 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1996-08-23 | 610 | 619 | 600 | 600 | 19,000 | 6,000 |
| 1996-08-22 | 601 | 610 | 601 | 610 | 3,000 | 6,100 |
| 1996-08-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-08-20 | 591 | 600 | 591 | 600 | 17,000 | 6,000 |
| 1996-08-19 | 590 | 594 | 590 | 590 | 17,000 | 5,900 |
| 1996-08-14 | 600 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1996-08-13 | 600 | 609 | 600 | 609 | 2,000 | 6,090 |
| 1996-08-12 | 550 | 620 | 545 | 620 | 56,000 | 6,200 |
| 1996-08-09 | 592 | 595 | 570 | 580 | 34,000 | 5,800 |
| 1996-08-08 | 594 | 595 | 594 | 595 | 7,000 | 5,950 |
| 1996-08-07 | 592 | 635 | 592 | 634 | 32,000 | 6,340 |
| 1996-08-06 | 595 | 595 | 585 | 587 | 26,000 | 5,870 |
| 1996-08-05 | 600 | 600 | 590 | 595 | 14,000 | 5,950 |
| 1996-08-02 | 600 | 600 | 590 | 590 | 25,000 | 5,900 |
| 1996-08-01 | 610 | 610 | 590 | 590 | 44,000 | 5,900 |
| 1996-07-31 | 615 | 625 | 600 | 610 | 93,000 | 6,100 |
| 1996-07-30 | 631 | 632 | 621 | 621 | 28,000 | 6,210 |
| 1996-07-29 | 650 | 650 | 641 | 641 | 8,000 | 6,410 |
| 1996-07-26 | 660 | 660 | 650 | 660 | 8,000 | 6,600 |
| 1996-07-25 | 672 | 672 | 639 | 640 | 25,000 | 6,400 |
| 1996-07-24 | 673 | 673 | 661 | 662 | 13,000 | 6,620 |
| 1996-07-23 | 680 | 680 | 670 | 670 | 9,000 | 6,700 |
| 1996-07-22 | 728 | 728 | 710 | 710 | 20,000 | 7,100 |
| 1996-07-19 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-07-18 | 702 | 745 | 702 | 730 | 137,000 | 7,300 |
| 1996-07-17 | 719 | 720 | 691 | 700 | 29,000 | 7,000 |
| 1996-07-16 | 715 | 715 | 690 | 690 | 19,000 | 6,900 |
| 1996-07-15 | 745 | 745 | 721 | 735 | 74,000 | 7,350 |
| 1996-07-12 | 690 | 756 | 690 | 749 | 269,000 | 7,490 |
| 1996-07-11 | 685 | 685 | 665 | 665 | 59,000 | 6,650 |
| 1996-07-10 | 639 | 670 | 638 | 670 | 20,000 | 6,700 |
| 1996-07-09 | 637 | 638 | 636 | 636 | 13,000 | 6,360 |
| 1996-07-08 | 652 | 652 | 635 | 647 | 9,000 | 6,470 |
| 1996-07-04 | 655 | 655 | 652 | 652 | 4,000 | 6,520 |
| 1996-07-03 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-07-02 | 689 | 689 | 671 | 671 | 8,000 | 6,710 |
| 1996-07-01 | 695 | 695 | 690 | 690 | 12,000 | 6,900 |
| 1996-06-28 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-06-27 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-06-26 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-06-25 | 660 | 661 | 660 | 661 | 9,000 | 6,610 |
| 1996-06-24 | 661 | 661 | 660 | 660 | 4,000 | 6,600 |
| 1996-06-21 | 655 | 660 | 655 | 660 | 3,000 | 6,600 |
| 1996-06-20 | 690 | 690 | 660 | 660 | 5,000 | 6,600 |
| 1996-06-19 | 688 | 690 | 688 | 690 | 23,000 | 6,900 |
| 1996-06-18 | 670 | 680 | 670 | 680 | 7,000 | 6,800 |
| 1996-06-17 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-06-14 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1996-06-13 | 641 | 650 | 641 | 650 | 2,000 | 6,500 |
| 1996-06-12 | 641 | 646 | 632 | 632 | 6,000 | 6,320 |
| 1996-06-10 | 661 | 661 | 661 | 661 | 4,000 | 6,610 |
| 1996-06-07 | 656 | 656 | 655 | 655 | 5,000 | 6,550 |
| 1996-06-06 | 660 | 660 | 655 | 655 | 12,000 | 6,550 |
| 1996-06-05 | 660 | 660 | 655 | 660 | 29,000 | 6,600 |
| 1996-06-04 | 675 | 675 | 653 | 660 | 21,000 | 6,600 |
| 1996-06-03 | 695 | 695 | 675 | 675 | 10,000 | 6,750 |
| 1996-05-31 | 710 | 710 | 695 | 695 | 3,000 | 6,950 |
| 1996-05-30 | 720 | 720 | 710 | 710 | 10,000 | 7,100 |
| 1996-05-29 | 707 | 718 | 707 | 711 | 30,000 | 7,110 |
| 1996-05-27 | 697 | 702 | 687 | 687 | 8,000 | 6,870 |
| 1996-05-23 | 710 | 710 | 675 | 677 | 23,000 | 6,770 |
| 1996-05-22 | 700 | 701 | 698 | 700 | 20,000 | 7,000 |
| 1996-05-21 | 705 | 705 | 666 | 666 | 17,000 | 6,660 |
| 1996-05-20 | 717 | 717 | 700 | 700 | 18,000 | 7,000 |
| 1996-05-17 | 718 | 718 | 700 | 700 | 10,000 | 7,000 |
| 1996-05-16 | 705 | 720 | 705 | 718 | 39,000 | 7,180 |
| 1996-05-15 | 700 | 700 | 691 | 700 | 12,000 | 7,000 |
| 1996-05-14 | 700 | 700 | 690 | 700 | 21,000 | 7,000 |
| 1996-05-13 | 686 | 720 | 686 | 694 | 59,000 | 6,940 |
| 1996-05-10 | 680 | 681 | 676 | 676 | 14,000 | 6,760 |
| 1996-05-09 | 675 | 681 | 670 | 670 | 20,000 | 6,700 |
| 1996-05-08 | 680 | 681 | 680 | 680 | 7,000 | 6,800 |
| 1996-05-07 | 670 | 672 | 670 | 671 | 7,000 | 6,710 |
| 1996-05-02 | 680 | 680 | 669 | 669 | 17,000 | 6,690 |
| 1996-05-01 | 674 | 679 | 674 | 677 | 14,000 | 6,770 |
| 1996-04-30 | 671 | 671 | 671 | 671 | 5,000 | 6,710 |
| 1996-04-26 | 667 | 670 | 666 | 666 | 23,000 | 6,660 |
| 1996-04-25 | 695 | 700 | 677 | 677 | 19,000 | 6,770 |
| 1996-04-24 | 680 | 690 | 680 | 690 | 10,000 | 6,900 |
| 1996-04-23 | 680 | 680 | 670 | 670 | 24,000 | 6,700 |
| 1996-04-22 | 676 | 695 | 671 | 671 | 28,000 | 6,710 |
| 1996-04-19 | 662 | 675 | 662 | 675 | 32,000 | 6,750 |
| 1996-04-18 | 671 | 671 | 661 | 662 | 33,000 | 6,620 |
| 1996-04-17 | 665 | 665 | 660 | 661 | 16,000 | 6,610 |
| 1996-04-16 | 665 | 675 | 665 | 665 | 22,000 | 6,650 |
| 1996-04-15 | 690 | 690 | 665 | 675 | 29,000 | 6,750 |
| 1996-04-12 | 663 | 700 | 663 | 680 | 25,000 | 6,800 |
| 1996-04-11 | 670 | 678 | 653 | 653 | 33,000 | 6,530 |
| 1996-04-10 | 690 | 693 | 690 | 691 | 13,000 | 6,910 |
| 1996-04-09 | 710 | 713 | 690 | 710 | 8,000 | 7,100 |
| 1996-04-08 | 697 | 700 | 697 | 700 | 21,000 | 7,000 |
| 1996-04-05 | 719 | 719 | 691 | 691 | 16,000 | 6,910 |
| 1996-04-04 | 725 | 725 | 690 | 719 | 34,000 | 7,190 |
| 1996-04-03 | 760 | 777 | 740 | 740 | 26,000 | 7,400 |
| 1996-04-02 | 735 | 760 | 719 | 760 | 108,000 | 7,600 |
| 1996-04-01 | 740 | 740 | 700 | 730 | 146,000 | 7,300 |
| 1996-03-29 | 650 | 740 | 650 | 710 | 300,000 | 7,100 |
| 1996-03-28 | 600 | 610 | 600 | 610 | 6,000 | 6,100 |
| 1996-03-27 | 600 | 600 | 591 | 591 | 8,000 | 5,910 |
| 1996-03-26 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1996-03-25 | 600 | 600 | 600 | 600 | 31,000 | 6,000 |
| 1996-03-22 | 592 | 595 | 592 | 595 | 5,000 | 5,950 |
| 1996-03-21 | 601 | 610 | 600 | 600 | 44,000 | 6,000 |
| 1996-03-19 | 610 | 610 | 601 | 601 | 14,000 | 6,010 |
| 1996-03-18 | 610 | 610 | 610 | 610 | 14,000 | 6,100 |
| 1996-03-15 | 611 | 611 | 610 | 610 | 28,000 | 6,100 |
| 1996-03-14 | 605 | 610 | 605 | 610 | 51,000 | 6,100 |
| 1996-03-13 | 610 | 610 | 610 | 610 | 13,000 | 6,100 |
| 1996-03-12 | 611 | 611 | 610 | 610 | 2,000 | 6,100 |
| 1996-03-11 | 610 | 610 | 608 | 610 | 4,000 | 6,100 |
| 1996-03-08 | 639 | 639 | 625 | 628 | 28,000 | 6,280 |
| 1996-03-07 | 644 | 644 | 622 | 623 | 16,000 | 6,230 |
| 1996-03-06 | 606 | 645 | 606 | 645 | 30,000 | 6,450 |
| 1996-03-05 | 635 | 635 | 621 | 621 | 8,000 | 6,210 |
| 1996-03-04 | 636 | 640 | 631 | 631 | 27,000 | 6,310 |
| 1996-03-01 | 648 | 648 | 630 | 630 | 10,000 | 6,300 |
| 1996-02-29 | 653 | 653 | 641 | 641 | 6,000 | 6,410 |
| 1996-02-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-02-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-26 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1996-02-23 | 667 | 682 | 667 | 680 | 66,000 | 6,800 |
| 1996-02-22 | 650 | 665 | 649 | 665 | 9,000 | 6,650 |
| 1996-02-21 | 670 | 670 | 640 | 650 | 21,000 | 6,500 |
| 1996-02-20 | 675 | 675 | 671 | 671 | 22,000 | 6,710 |
| 1996-02-19 | 682 | 700 | 680 | 700 | 20,000 | 7,000 |
| 1996-02-16 | 680 | 695 | 675 | 680 | 58,000 | 6,800 |
| 1996-02-15 | 674 | 675 | 670 | 670 | 13,000 | 6,700 |
| 1996-02-14 | 665 | 675 | 665 | 674 | 40,000 | 6,740 |
| 1996-02-13 | 679 | 688 | 666 | 668 | 45,000 | 6,680 |
| 1996-02-09 | 694 | 694 | 668 | 688 | 48,000 | 6,880 |
| 1996-02-08 | 721 | 721 | 694 | 698 | 44,000 | 6,980 |
| 1996-02-07 | 720 | 730 | 703 | 720 | 84,000 | 7,200 |
| 1996-02-06 | 769 | 780 | 739 | 760 | 63,000 | 7,600 |
| 1996-02-05 | 815 | 815 | 780 | 780 | 104,000 | 7,800 |
| 1996-02-02 | 816 | 830 | 795 | 825 | 500,000 | 8,250 |
| 1996-02-01 | 779 | 779 | 745 | 775 | 177,000 | 7,750 |
| 1996-01-31 | 773 | 795 | 773 | 785 | 664,000 | 7,850 |
| 1996-01-30 | 763 | 763 | 763 | 763 | 219,000 | 7,630 |
| 1996-01-29 | 583 | 663 | 583 | 663 | 346,000 | 6,630 |
| 1996-01-26 | 534 | 565 | 530 | 563 | 37,000 | 5,630 |
| 1996-01-25 | 515 | 515 | 513 | 515 | 6,000 | 5,150 |
| 1996-01-24 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-01-23 | 540 | 540 | 520 | 520 | 6,000 | 5,200 |
| 1996-01-19 | 542 | 542 | 540 | 540 | 12,000 | 5,400 |
| 1996-01-18 | 559 | 559 | 543 | 543 | 11,000 | 5,430 |
| 1996-01-17 | 550 | 550 | 540 | 543 | 22,000 | 5,430 |
| 1996-01-16 | 551 | 551 | 550 | 550 | 21,000 | 5,500 |
| 1996-01-12 | 537 | 554 | 537 | 548 | 41,000 | 5,480 |
| 1996-01-11 | 530 | 534 | 530 | 534 | 16,000 | 5,340 |
| 1996-01-10 | 525 | 530 | 525 | 530 | 11,000 | 5,300 |
| 1996-01-09 | 496 | 496 | 496 | 496 | 4,000 | 4,960 |
| 1996-01-05 | 526 | 526 | 516 | 516 | 4,000 | 5,160 |
| 1996-01-04 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
