8025 (株)ツカモトコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 236 | 241 | 236 | 241 | 5,000 | 2,410 |
| 1997-12-26 | 225 | 236 | 225 | 236 | 16,000 | 2,360 |
| 1997-12-25 | 225 | 235 | 225 | 230 | 15,000 | 2,300 |
| 1997-12-24 | 230 | 231 | 225 | 225 | 19,000 | 2,250 |
| 1997-12-22 | 275 | 275 | 245 | 245 | 22,000 | 2,450 |
| 1997-12-19 | 260 | 275 | 260 | 265 | 22,000 | 2,650 |
| 1997-12-18 | 265 | 270 | 265 | 265 | 13,000 | 2,650 |
| 1997-12-17 | 247 | 275 | 247 | 270 | 10,000 | 2,700 |
| 1997-12-16 | 250 | 250 | 246 | 246 | 11,000 | 2,460 |
| 1997-12-15 | 260 | 260 | 245 | 245 | 7,000 | 2,450 |
| 1997-12-12 | 265 | 265 | 246 | 246 | 79,000 | 2,460 |
| 1997-12-11 | 280 | 280 | 265 | 265 | 50,000 | 2,650 |
| 1997-12-10 | 274 | 280 | 265 | 275 | 42,000 | 2,750 |
| 1997-12-09 | 275 | 276 | 261 | 265 | 56,000 | 2,650 |
| 1997-12-08 | 290 | 293 | 274 | 275 | 36,000 | 2,750 |
| 1997-12-05 | 309 | 309 | 295 | 295 | 37,000 | 2,950 |
| 1997-12-04 | 320 | 320 | 310 | 310 | 15,000 | 3,100 |
| 1997-12-03 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-12-02 | 356 | 356 | 330 | 330 | 15,000 | 3,300 |
| 1997-12-01 | 328 | 349 | 321 | 349 | 27,000 | 3,490 |
| 1997-11-28 | 318 | 325 | 315 | 323 | 14,000 | 3,230 |
| 1997-11-27 | 339 | 339 | 318 | 318 | 23,000 | 3,180 |
| 1997-11-26 | 366 | 366 | 340 | 340 | 16,000 | 3,400 |
| 1997-11-25 | 366 | 371 | 366 | 366 | 12,000 | 3,660 |
| 1997-11-21 | 371 | 371 | 371 | 371 | 13,000 | 3,710 |
| 1997-11-20 | 365 | 390 | 365 | 390 | 23,000 | 3,900 |
| 1997-11-19 | 380 | 380 | 365 | 365 | 11,000 | 3,650 |
| 1997-11-18 | 375 | 380 | 375 | 380 | 7,000 | 3,800 |
| 1997-11-17 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1997-11-14 | 369 | 370 | 368 | 370 | 6,000 | 3,700 |
| 1997-11-13 | 350 | 350 | 346 | 350 | 8,000 | 3,500 |
| 1997-11-12 | 361 | 374 | 361 | 374 | 16,000 | 3,740 |
| 1997-11-11 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 1997-11-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-11-07 | 326 | 331 | 320 | 320 | 15,000 | 3,200 |
| 1997-11-06 | 375 | 375 | 341 | 341 | 23,000 | 3,410 |
| 1997-11-05 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 1997-11-04 | 433 | 433 | 410 | 410 | 10,000 | 4,100 |
| 1997-10-31 | 433 | 433 | 432 | 433 | 5,000 | 4,330 |
| 1997-10-30 | 442 | 442 | 428 | 428 | 8,000 | 4,280 |
| 1997-10-29 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1997-10-28 | 411 | 411 | 408 | 411 | 124,000 | 4,110 |
| 1997-10-27 | 407 | 411 | 407 | 411 | 109,000 | 4,110 |
| 1997-10-24 | 440 | 440 | 421 | 421 | 11,000 | 4,210 |
| 1997-10-23 | 450 | 450 | 440 | 440 | 22,000 | 4,400 |
| 1997-10-22 | 404 | 420 | 404 | 420 | 9,000 | 4,200 |
| 1997-10-21 | 395 | 399 | 395 | 399 | 6,000 | 3,990 |
| 1997-10-20 | 375 | 390 | 375 | 390 | 4,000 | 3,900 |
| 1997-10-17 | 371 | 380 | 371 | 380 | 4,000 | 3,800 |
| 1997-10-15 | 380 | 380 | 371 | 371 | 6,000 | 3,710 |
| 1997-10-14 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1997-10-13 | 380 | 380 | 370 | 375 | 12,000 | 3,750 |
| 1997-10-09 | 370 | 380 | 370 | 380 | 6,000 | 3,800 |
| 1997-10-08 | 365 | 365 | 360 | 360 | 8,000 | 3,600 |
| 1997-10-07 | 360 | 371 | 360 | 370 | 8,000 | 3,700 |
| 1997-10-06 | 348 | 365 | 348 | 350 | 18,000 | 3,500 |
| 1997-10-03 | 358 | 358 | 340 | 345 | 11,000 | 3,450 |
| 1997-10-02 | 350 | 353 | 347 | 350 | 16,000 | 3,500 |
| 1997-10-01 | 331 | 341 | 326 | 341 | 30,000 | 3,410 |
| 1997-09-30 | 325 | 340 | 325 | 331 | 38,000 | 3,310 |
| 1997-09-29 | 350 | 350 | 325 | 325 | 59,000 | 3,250 |
| 1997-09-26 | 396 | 415 | 380 | 380 | 52,000 | 3,800 |
| 1997-09-25 | 440 | 440 | 401 | 401 | 41,000 | 4,010 |
| 1997-09-24 | 450 | 465 | 450 | 450 | 41,000 | 4,500 |
| 1997-09-22 | 470 | 470 | 460 | 460 | 23,000 | 4,600 |
| 1997-09-19 | 497 | 507 | 475 | 475 | 24,000 | 4,750 |
| 1997-09-18 | 485 | 510 | 480 | 507 | 24,000 | 5,070 |
| 1997-09-17 | 470 | 486 | 470 | 485 | 25,000 | 4,850 |
| 1997-09-16 | 471 | 471 | 460 | 460 | 61,000 | 4,600 |
| 1997-09-12 | 531 | 531 | 505 | 505 | 32,000 | 5,050 |
| 1997-09-11 | 551 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1997-09-10 | 570 | 570 | 551 | 551 | 7,000 | 5,510 |
| 1997-09-09 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-09-08 | 550 | 560 | 550 | 560 | 7,000 | 5,600 |
| 1997-09-05 | 551 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1997-09-04 | 563 | 563 | 553 | 560 | 13,000 | 5,600 |
| 1997-09-03 | 555 | 565 | 553 | 553 | 13,000 | 5,530 |
| 1997-09-02 | 554 | 554 | 553 | 553 | 16,000 | 5,530 |
| 1997-09-01 | 564 | 564 | 553 | 553 | 11,000 | 5,530 |
| 1997-08-29 | 553 | 560 | 553 | 554 | 15,000 | 5,540 |
| 1997-08-27 | 596 | 596 | 576 | 586 | 15,000 | 5,860 |
| 1997-08-26 | 561 | 589 | 560 | 589 | 5,000 | 5,890 |
| 1997-08-25 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1997-08-22 | 553 | 553 | 553 | 553 | 3,000 | 5,530 |
| 1997-08-21 | 570 | 573 | 550 | 552 | 22,000 | 5,520 |
| 1997-08-20 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1997-08-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-08-18 | 580 | 585 | 580 | 580 | 16,000 | 5,800 |
| 1997-08-15 | 600 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1997-08-14 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1997-08-13 | 582 | 600 | 580 | 600 | 10,000 | 6,000 |
| 1997-08-12 | 570 | 570 | 562 | 562 | 3,000 | 5,620 |
| 1997-08-11 | 580 | 580 | 550 | 550 | 8,000 | 5,500 |
| 1997-08-08 | 600 | 600 | 590 | 590 | 8,000 | 5,900 |
| 1997-08-07 | 581 | 590 | 581 | 590 | 4,000 | 5,900 |
| 1997-08-06 | 581 | 600 | 580 | 580 | 14,000 | 5,800 |
| 1997-08-05 | 540 | 580 | 540 | 580 | 32,000 | 5,800 |
| 1997-08-04 | 592 | 596 | 550 | 550 | 39,000 | 5,500 |
| 1997-08-01 | 607 | 607 | 601 | 601 | 5,000 | 6,010 |
| 1997-07-31 | 610 | 610 | 600 | 607 | 31,000 | 6,070 |
| 1997-07-30 | 641 | 641 | 600 | 620 | 31,000 | 6,200 |
| 1997-07-29 | 663 | 663 | 641 | 641 | 18,000 | 6,410 |
| 1997-07-28 | 651 | 663 | 651 | 663 | 14,000 | 6,630 |
| 1997-07-25 | 656 | 661 | 650 | 650 | 21,000 | 6,500 |
| 1997-07-24 | 650 | 656 | 650 | 656 | 36,000 | 6,560 |
| 1997-07-23 | 654 | 654 | 650 | 652 | 9,000 | 6,520 |
| 1997-07-22 | 651 | 651 | 650 | 651 | 13,000 | 6,510 |
| 1997-07-18 | 668 | 690 | 651 | 651 | 27,000 | 6,510 |
| 1997-07-17 | 660 | 670 | 660 | 660 | 10,000 | 6,600 |
| 1997-07-16 | 670 | 670 | 660 | 670 | 6,000 | 6,700 |
| 1997-07-15 | 660 | 680 | 660 | 670 | 11,000 | 6,700 |
| 1997-07-14 | 670 | 670 | 650 | 660 | 12,000 | 6,600 |
| 1997-07-11 | 660 | 665 | 650 | 660 | 27,000 | 6,600 |
| 1997-07-10 | 662 | 699 | 662 | 690 | 30,000 | 6,900 |
| 1997-07-09 | 682 | 695 | 655 | 669 | 33,000 | 6,690 |
| 1997-07-08 | 691 | 699 | 680 | 680 | 35,000 | 6,800 |
| 1997-07-07 | 711 | 711 | 700 | 700 | 21,000 | 7,000 |
| 1997-07-04 | 712 | 712 | 710 | 710 | 16,000 | 7,100 |
| 1997-07-03 | 730 | 730 | 711 | 711 | 17,000 | 7,110 |
| 1997-07-02 | 755 | 755 | 730 | 730 | 11,000 | 7,300 |
| 1997-07-01 | 768 | 768 | 750 | 750 | 25,000 | 7,500 |
| 1997-06-30 | 725 | 760 | 725 | 760 | 37,000 | 7,600 |
| 1997-06-27 | 710 | 730 | 710 | 715 | 17,000 | 7,150 |
| 1997-06-26 | 720 | 722 | 710 | 710 | 34,000 | 7,100 |
| 1997-06-25 | 750 | 750 | 730 | 730 | 29,000 | 7,300 |
| 1997-06-24 | 769 | 770 | 750 | 750 | 42,000 | 7,500 |
| 1997-06-23 | 720 | 765 | 720 | 765 | 40,000 | 7,650 |
| 1997-06-20 | 711 | 730 | 700 | 730 | 65,000 | 7,300 |
| 1997-06-19 | 730 | 739 | 705 | 721 | 65,000 | 7,210 |
| 1997-06-18 | 781 | 781 | 745 | 745 | 84,000 | 7,450 |
| 1997-06-17 | 808 | 815 | 771 | 780 | 52,000 | 7,800 |
| 1997-06-16 | 793 | 809 | 750 | 809 | 147,000 | 8,090 |
| 1997-06-13 | 820 | 820 | 790 | 802 | 125,000 | 8,020 |
| 1997-06-12 | 800 | 828 | 790 | 820 | 807,000 | 8,200 |
| 1997-06-11 | 920 | 940 | 840 | 840 | 327,000 | 8,400 |
| 1997-06-10 | 1,030 | 1,080 | 960 | 960 | 820,000 | 9,600 |
| 1997-06-09 | 951 | 1,020 | 950 | 1,010 | 717,000 | 10,100 |
| 1997-06-06 | 940 | 978 | 920 | 941 | 501,000 | 9,410 |
| 1997-06-05 | 900 | 948 | 865 | 948 | 767,000 | 9,480 |
| 1997-06-04 | 896 | 896 | 896 | 896 | 176,000 | 8,960 |
| 1997-06-03 | 796 | 796 | 792 | 796 | 370,000 | 7,960 |
| 1997-06-02 | 795 | 796 | 794 | 796 | 276,000 | 7,960 |
| 1997-05-30 | 792 | 795 | 788 | 790 | 124,000 | 7,900 |
| 1997-05-29 | 790 | 790 | 780 | 788 | 44,000 | 7,880 |
| 1997-05-28 | 794 | 794 | 785 | 791 | 35,000 | 7,910 |
| 1997-05-27 | 790 | 795 | 780 | 795 | 54,000 | 7,950 |
| 1997-05-26 | 776 | 790 | 775 | 790 | 113,000 | 7,900 |
| 1997-05-23 | 770 | 775 | 769 | 775 | 52,000 | 7,750 |
| 1997-05-22 | 760 | 775 | 760 | 760 | 53,000 | 7,600 |
| 1997-05-21 | 761 | 775 | 759 | 765 | 32,000 | 7,650 |
| 1997-05-20 | 706 | 759 | 706 | 755 | 78,000 | 7,550 |
| 1997-05-19 | 685 | 700 | 680 | 700 | 35,000 | 7,000 |
| 1997-05-16 | 690 | 700 | 675 | 675 | 41,000 | 6,750 |
| 1997-05-15 | 700 | 701 | 700 | 700 | 22,000 | 7,000 |
| 1997-05-14 | 687 | 689 | 687 | 687 | 6,000 | 6,870 |
| 1997-05-13 | 710 | 715 | 685 | 685 | 16,000 | 6,850 |
| 1997-05-12 | 676 | 700 | 676 | 700 | 7,000 | 7,000 |
| 1997-05-09 | 671 | 675 | 671 | 671 | 8,000 | 6,710 |
| 1997-05-08 | 678 | 678 | 667 | 670 | 33,000 | 6,700 |
| 1997-05-07 | 670 | 680 | 670 | 680 | 19,000 | 6,800 |
| 1997-05-06 | 673 | 673 | 664 | 664 | 10,000 | 6,640 |
| 1997-05-02 | 680 | 680 | 653 | 653 | 32,000 | 6,530 |
| 1997-05-01 | 693 | 693 | 680 | 680 | 3,000 | 6,800 |
| 1997-04-30 | 680 | 700 | 680 | 683 | 5,000 | 6,830 |
| 1997-04-28 | 670 | 670 | 670 | 670 | 30,000 | 6,700 |
| 1997-04-25 | 686 | 690 | 686 | 686 | 17,000 | 6,860 |
| 1997-04-24 | 700 | 700 | 686 | 686 | 7,000 | 6,860 |
| 1997-04-23 | 734 | 734 | 729 | 730 | 84,000 | 7,300 |
| 1997-04-22 | 730 | 739 | 720 | 720 | 17,000 | 7,200 |
| 1997-04-21 | 730 | 730 | 730 | 730 | 17,000 | 7,300 |
| 1997-04-18 | 650 | 660 | 650 | 660 | 101,000 | 6,600 |
| 1997-04-17 | 649 | 650 | 640 | 650 | 8,000 | 6,500 |
| 1997-04-16 | 625 | 630 | 620 | 630 | 25,000 | 6,300 |
| 1997-04-15 | 680 | 680 | 655 | 655 | 91,000 | 6,550 |
| 1997-04-14 | 679 | 679 | 679 | 679 | 5,000 | 6,790 |
| 1997-04-11 | 733 | 733 | 699 | 699 | 34,000 | 6,990 |
| 1997-04-10 | 750 | 750 | 733 | 733 | 88,000 | 7,330 |
| 1997-04-09 | 761 | 761 | 740 | 760 | 75,000 | 7,600 |
| 1997-04-08 | 790 | 790 | 771 | 781 | 10,000 | 7,810 |
| 1997-04-07 | 797 | 800 | 780 | 780 | 101,000 | 7,800 |
| 1997-04-04 | 775 | 795 | 760 | 795 | 40,000 | 7,950 |
| 1997-04-03 | 773 | 785 | 735 | 785 | 49,000 | 7,850 |
| 1997-04-02 | 799 | 810 | 783 | 783 | 269,000 | 7,830 |
| 1997-04-01 | 780 | 800 | 770 | 800 | 88,000 | 8,000 |
| 1997-03-31 | 789 | 791 | 775 | 785 | 231,000 | 7,850 |
| 1997-03-28 | 707 | 760 | 707 | 760 | 125,000 | 7,600 |
| 1997-03-27 | 725 | 725 | 707 | 707 | 12,000 | 7,070 |
| 1997-03-26 | 730 | 730 | 725 | 729 | 9,000 | 7,290 |
| 1997-03-25 | 725 | 735 | 725 | 730 | 19,000 | 7,300 |
| 1997-03-24 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1997-03-21 | 750 | 750 | 740 | 745 | 3,000 | 7,450 |
| 1997-03-18 | 707 | 741 | 707 | 741 | 12,000 | 7,410 |
| 1997-03-17 | 720 | 720 | 706 | 706 | 5,000 | 7,060 |
| 1997-03-14 | 720 | 720 | 720 | 720 | 14,000 | 7,200 |
| 1997-03-13 | 736 | 760 | 726 | 760 | 25,000 | 7,600 |
| 1997-03-12 | 750 | 750 | 710 | 736 | 50,000 | 7,360 |
| 1997-03-11 | 750 | 759 | 750 | 750 | 33,000 | 7,500 |
| 1997-03-10 | 749 | 756 | 744 | 755 | 66,000 | 7,550 |
| 1997-03-07 | 695 | 695 | 691 | 691 | 8,000 | 6,910 |
| 1997-03-06 | 710 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1997-03-05 | 700 | 703 | 695 | 700 | 41,000 | 7,000 |
| 1997-03-04 | 725 | 725 | 700 | 700 | 23,000 | 7,000 |
| 1997-03-03 | 700 | 715 | 685 | 715 | 25,000 | 7,150 |
| 1997-02-28 | 730 | 735 | 706 | 720 | 23,000 | 7,200 |
| 1997-02-27 | 779 | 779 | 710 | 730 | 54,000 | 7,300 |
| 1997-02-26 | 743 | 775 | 743 | 770 | 104,000 | 7,700 |
| 1997-02-25 | 720 | 746 | 705 | 746 | 29,000 | 7,460 |
| 1997-02-24 | 707 | 728 | 701 | 720 | 34,000 | 7,200 |
| 1997-02-21 | 720 | 740 | 700 | 700 | 33,000 | 7,000 |
| 1997-02-20 | 660 | 713 | 660 | 713 | 209,000 | 7,130 |
| 1997-02-19 | 641 | 650 | 640 | 644 | 8,000 | 6,440 |
| 1997-02-18 | 611 | 613 | 611 | 611 | 5,000 | 6,110 |
| 1997-02-17 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-14 | 617 | 617 | 610 | 610 | 5,000 | 6,100 |
| 1997-02-12 | 618 | 618 | 600 | 600 | 12,000 | 6,000 |
| 1997-02-10 | 628 | 628 | 628 | 628 | 6,000 | 6,280 |
| 1997-02-07 | 635 | 635 | 610 | 629 | 19,000 | 6,290 |
| 1997-02-06 | 611 | 636 | 611 | 636 | 15,000 | 6,360 |
| 1997-02-05 | 675 | 675 | 635 | 650 | 37,000 | 6,500 |
| 1997-02-04 | 670 | 680 | 670 | 670 | 14,000 | 6,700 |
| 1997-02-03 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-01-31 | 676 | 690 | 661 | 690 | 9,000 | 6,900 |
| 1997-01-30 | 661 | 670 | 661 | 666 | 3,000 | 6,660 |
| 1997-01-29 | 650 | 681 | 650 | 681 | 8,000 | 6,810 |
| 1997-01-28 | 660 | 661 | 651 | 655 | 29,000 | 6,550 |
| 1997-01-27 | 771 | 771 | 700 | 700 | 61,000 | 7,000 |
| 1997-01-24 | 785 | 785 | 771 | 771 | 12,000 | 7,710 |
| 1997-01-23 | 797 | 797 | 781 | 790 | 18,000 | 7,900 |
| 1997-01-22 | 799 | 799 | 785 | 790 | 34,000 | 7,900 |
| 1997-01-21 | 789 | 800 | 760 | 799 | 53,000 | 7,990 |
| 1997-01-20 | 790 | 795 | 771 | 790 | 38,000 | 7,900 |
| 1997-01-17 | 789 | 790 | 780 | 790 | 38,000 | 7,900 |
| 1997-01-16 | 795 | 795 | 765 | 790 | 79,000 | 7,900 |
| 1997-01-14 | 771 | 802 | 765 | 790 | 89,000 | 7,900 |
| 1997-01-13 | 747 | 768 | 747 | 768 | 104,000 | 7,680 |
| 1997-01-10 | 750 | 758 | 750 | 750 | 91,000 | 7,500 |
| 1997-01-09 | 758 | 758 | 751 | 758 | 37,000 | 7,580 |
| 1997-01-08 | 750 | 758 | 750 | 758 | 90,000 | 7,580 |
| 1997-01-07 | 760 | 760 | 742 | 754 | 57,000 | 7,540 |
| 1997-01-06 | 760 | 768 | 750 | 750 | 26,000 | 7,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
