8025 (株)ツカモトコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-12-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1998-12-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-12-25 | 236 | 238 | 236 | 237 | 10,000 | 2,370 |
| 1998-12-24 | 260 | 260 | 231 | 231 | 7,000 | 2,310 |
| 1998-12-22 | 260 | 260 | 255 | 260 | 9,000 | 2,600 |
| 1998-12-21 | 253 | 254 | 253 | 254 | 6,000 | 2,540 |
| 1998-12-18 | 240 | 250 | 240 | 250 | 6,000 | 2,500 |
| 1998-12-17 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1998-12-15 | 260 | 260 | 240 | 240 | 7,000 | 2,400 |
| 1998-12-14 | 255 | 270 | 255 | 269 | 12,000 | 2,690 |
| 1998-12-11 | 235 | 256 | 235 | 253 | 13,000 | 2,530 |
| 1998-12-10 | 246 | 250 | 235 | 250 | 16,000 | 2,500 |
| 1998-12-09 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 1998-12-08 | 238 | 239 | 231 | 231 | 4,000 | 2,310 |
| 1998-12-07 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1998-12-04 | 249 | 249 | 230 | 230 | 13,000 | 2,300 |
| 1998-12-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-12-02 | 280 | 280 | 250 | 250 | 11,000 | 2,500 |
| 1998-12-01 | 265 | 275 | 240 | 240 | 9,000 | 2,400 |
| 1998-11-30 | 259 | 265 | 259 | 265 | 17,000 | 2,650 |
| 1998-11-27 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1998-11-26 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1998-11-25 | 255 | 255 | 250 | 255 | 10,000 | 2,550 |
| 1998-11-24 | 231 | 255 | 231 | 255 | 4,000 | 2,550 |
| 1998-11-20 | 251 | 255 | 250 | 255 | 20,000 | 2,550 |
| 1998-11-19 | 240 | 248 | 240 | 247 | 6,000 | 2,470 |
| 1998-11-18 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1998-11-17 | 239 | 239 | 221 | 221 | 3,000 | 2,210 |
| 1998-11-16 | 234 | 234 | 220 | 220 | 16,000 | 2,200 |
| 1998-11-13 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 1998-11-11 | 251 | 257 | 251 | 255 | 8,000 | 2,550 |
| 1998-11-10 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 1998-11-09 | 238 | 238 | 238 | 238 | 8,000 | 2,380 |
| 1998-11-06 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1998-11-05 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-11-04 | 258 | 258 | 238 | 238 | 12,000 | 2,380 |
| 1998-11-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1998-10-30 | 258 | 258 | 251 | 251 | 7,000 | 2,510 |
| 1998-10-29 | 255 | 258 | 255 | 258 | 5,000 | 2,580 |
| 1998-10-28 | 251 | 255 | 251 | 255 | 9,000 | 2,550 |
| 1998-10-27 | 248 | 255 | 248 | 255 | 7,000 | 2,550 |
| 1998-10-26 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1998-10-23 | 260 | 260 | 234 | 234 | 5,000 | 2,340 |
| 1998-10-22 | 255 | 260 | 242 | 242 | 9,000 | 2,420 |
| 1998-10-21 | 254 | 255 | 254 | 255 | 5,000 | 2,550 |
| 1998-10-20 | 255 | 255 | 249 | 250 | 9,000 | 2,500 |
| 1998-10-19 | 230 | 240 | 230 | 240 | 7,000 | 2,400 |
| 1998-10-16 | 226 | 226 | 226 | 226 | 6,000 | 2,260 |
| 1998-10-15 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1998-10-14 | 228 | 228 | 228 | 228 | 9,000 | 2,280 |
| 1998-10-13 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1998-10-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-10-09 | 235 | 240 | 230 | 230 | 14,000 | 2,300 |
| 1998-10-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-10-07 | 233 | 233 | 230 | 230 | 2,000 | 2,300 |
| 1998-10-06 | 240 | 240 | 238 | 238 | 2,000 | 2,380 |
| 1998-10-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-10-02 | 243 | 243 | 220 | 220 | 8,000 | 2,200 |
| 1998-10-01 | 225 | 225 | 220 | 220 | 20,000 | 2,200 |
| 1998-09-30 | 230 | 230 | 220 | 225 | 7,000 | 2,250 |
| 1998-09-29 | 240 | 245 | 230 | 230 | 9,000 | 2,300 |
| 1998-09-28 | 245 | 250 | 240 | 240 | 9,000 | 2,400 |
| 1998-09-25 | 231 | 240 | 231 | 240 | 7,000 | 2,400 |
| 1998-09-24 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1998-09-22 | 265 | 265 | 220 | 220 | 15,000 | 2,200 |
| 1998-09-21 | 236 | 249 | 236 | 245 | 9,000 | 2,450 |
| 1998-09-18 | 230 | 235 | 230 | 230 | 6,000 | 2,300 |
| 1998-09-17 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1998-09-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-09-14 | 240 | 240 | 230 | 230 | 6,000 | 2,300 |
| 1998-09-11 | 265 | 265 | 240 | 254 | 15,000 | 2,540 |
| 1998-09-10 | 250 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1998-09-09 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 1998-09-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-09-04 | 255 | 255 | 248 | 248 | 11,000 | 2,480 |
| 1998-09-03 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 1998-09-02 | 285 | 285 | 255 | 255 | 6,000 | 2,550 |
| 1998-09-01 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 1998-08-31 | 275 | 275 | 273 | 274 | 4,000 | 2,740 |
| 1998-08-28 | 230 | 250 | 230 | 250 | 7,000 | 2,500 |
| 1998-08-27 | 275 | 275 | 274 | 275 | 7,000 | 2,750 |
| 1998-08-26 | 265 | 275 | 265 | 275 | 12,000 | 2,750 |
| 1998-08-25 | 261 | 268 | 261 | 268 | 2,000 | 2,680 |
| 1998-08-24 | 286 | 286 | 261 | 261 | 10,000 | 2,610 |
| 1998-08-21 | 289 | 289 | 285 | 289 | 6,000 | 2,890 |
| 1998-08-20 | 290 | 290 | 285 | 289 | 11,000 | 2,890 |
| 1998-08-19 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1998-08-18 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-08-17 | 254 | 254 | 253 | 253 | 5,000 | 2,530 |
| 1998-08-14 | 252 | 253 | 252 | 253 | 2,000 | 2,530 |
| 1998-08-13 | 251 | 265 | 251 | 251 | 7,000 | 2,510 |
| 1998-08-12 | 250 | 251 | 250 | 250 | 12,000 | 2,500 |
| 1998-08-11 | 265 | 270 | 265 | 270 | 7,000 | 2,700 |
| 1998-08-10 | 283 | 283 | 270 | 270 | 17,000 | 2,700 |
| 1998-08-07 | 299 | 299 | 285 | 285 | 30,000 | 2,850 |
| 1998-08-06 | 299 | 299 | 285 | 285 | 3,000 | 2,850 |
| 1998-08-05 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1998-08-04 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 1998-08-03 | 283 | 285 | 283 | 285 | 4,000 | 2,850 |
| 1998-07-31 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1998-07-30 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1998-07-29 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1998-07-28 | 308 | 308 | 300 | 300 | 9,000 | 3,000 |
| 1998-07-27 | 309 | 309 | 308 | 308 | 12,000 | 3,080 |
| 1998-07-24 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1998-07-23 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 1998-07-22 | 306 | 308 | 305 | 308 | 10,000 | 3,080 |
| 1998-07-21 | 305 | 309 | 305 | 309 | 11,000 | 3,090 |
| 1998-07-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-07-14 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1998-07-13 | 306 | 306 | 290 | 290 | 3,000 | 2,900 |
| 1998-07-10 | 305 | 305 | 296 | 296 | 10,000 | 2,960 |
| 1998-07-08 | 301 | 301 | 296 | 296 | 3,000 | 2,960 |
| 1998-07-07 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-07-06 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 1998-07-03 | 307 | 307 | 306 | 306 | 4,000 | 3,060 |
| 1998-07-02 | 308 | 308 | 303 | 305 | 11,000 | 3,050 |
| 1998-07-01 | 300 | 301 | 300 | 301 | 11,000 | 3,010 |
| 1998-06-29 | 302 | 308 | 302 | 308 | 10,000 | 3,080 |
| 1998-06-26 | 303 | 303 | 303 | 303 | 9,000 | 3,030 |
| 1998-06-25 | 303 | 310 | 303 | 303 | 15,000 | 3,030 |
| 1998-06-24 | 300 | 305 | 295 | 295 | 10,000 | 2,950 |
| 1998-06-23 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1998-06-22 | 305 | 305 | 298 | 304 | 7,000 | 3,040 |
| 1998-06-19 | 275 | 298 | 275 | 295 | 12,000 | 2,950 |
| 1998-06-18 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1998-06-17 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 1998-06-16 | 260 | 260 | 250 | 260 | 6,000 | 2,600 |
| 1998-06-15 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
| 1998-06-12 | 254 | 280 | 246 | 280 | 19,000 | 2,800 |
| 1998-06-11 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-06-10 | 280 | 290 | 280 | 290 | 14,000 | 2,900 |
| 1998-06-09 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-06-08 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1998-06-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1998-06-03 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1998-06-02 | 297 | 300 | 297 | 300 | 11,000 | 3,000 |
| 1998-06-01 | 302 | 302 | 297 | 302 | 8,000 | 3,020 |
| 1998-05-29 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-05-28 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1998-05-27 | 306 | 306 | 302 | 302 | 16,000 | 3,020 |
| 1998-05-26 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 1998-05-25 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1998-05-22 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1998-05-21 | 301 | 306 | 301 | 306 | 5,000 | 3,060 |
| 1998-05-20 | 320 | 320 | 301 | 301 | 4,000 | 3,010 |
| 1998-05-19 | 324 | 324 | 324 | 324 | 11,000 | 3,240 |
| 1998-05-18 | 320 | 324 | 320 | 324 | 7,000 | 3,240 |
| 1998-05-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1998-05-13 | 310 | 325 | 310 | 325 | 2,000 | 3,250 |
| 1998-05-12 | 335 | 340 | 334 | 340 | 5,000 | 3,400 |
| 1998-05-11 | 330 | 333 | 330 | 333 | 7,000 | 3,330 |
| 1998-05-08 | 324 | 330 | 324 | 330 | 12,000 | 3,300 |
| 1998-05-07 | 323 | 329 | 323 | 324 | 9,000 | 3,240 |
| 1998-05-06 | 330 | 330 | 310 | 329 | 15,000 | 3,290 |
| 1998-05-01 | 315 | 315 | 300 | 315 | 5,000 | 3,150 |
| 1998-04-30 | 301 | 301 | 300 | 300 | 15,000 | 3,000 |
| 1998-04-28 | 305 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1998-04-27 | 300 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1998-04-24 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 1998-04-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-21 | 330 | 330 | 320 | 320 | 9,000 | 3,200 |
| 1998-04-20 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1998-04-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-04-15 | 340 | 349 | 325 | 325 | 7,000 | 3,250 |
| 1998-04-14 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1998-04-13 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-04-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-04-09 | 320 | 320 | 311 | 311 | 3,000 | 3,110 |
| 1998-04-08 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1998-04-07 | 301 | 310 | 301 | 310 | 4,000 | 3,100 |
| 1998-04-06 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1998-04-03 | 281 | 320 | 281 | 320 | 10,000 | 3,200 |
| 1998-04-02 | 328 | 328 | 320 | 320 | 4,000 | 3,200 |
| 1998-04-01 | 339 | 339 | 329 | 329 | 13,000 | 3,290 |
| 1998-03-31 | 342 | 342 | 329 | 329 | 7,000 | 3,290 |
| 1998-03-30 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1998-03-27 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1998-03-26 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1998-03-25 | 360 | 360 | 355 | 355 | 19,000 | 3,550 |
| 1998-03-24 | 329 | 330 | 329 | 330 | 32,000 | 3,300 |
| 1998-03-23 | 352 | 352 | 340 | 340 | 4,000 | 3,400 |
| 1998-03-20 | 355 | 355 | 351 | 351 | 3,000 | 3,510 |
| 1998-03-19 | 350 | 360 | 350 | 355 | 8,000 | 3,550 |
| 1998-03-18 | 335 | 360 | 331 | 355 | 34,000 | 3,550 |
| 1998-03-17 | 360 | 360 | 330 | 330 | 125,000 | 3,300 |
| 1998-03-16 | 375 | 375 | 360 | 360 | 21,000 | 3,600 |
| 1998-03-13 | 360 | 375 | 360 | 365 | 21,000 | 3,650 |
| 1998-03-12 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1998-03-11 | 379 | 379 | 365 | 365 | 4,000 | 3,650 |
| 1998-03-10 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 1998-03-09 | 375 | 381 | 375 | 380 | 10,000 | 3,800 |
| 1998-03-06 | 380 | 380 | 375 | 380 | 7,000 | 3,800 |
| 1998-03-05 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1998-03-04 | 390 | 400 | 385 | 385 | 5,000 | 3,850 |
| 1998-03-03 | 400 | 400 | 385 | 385 | 10,000 | 3,850 |
| 1998-03-02 | 370 | 390 | 365 | 390 | 19,000 | 3,900 |
| 1998-02-27 | 370 | 370 | 365 | 365 | 21,000 | 3,650 |
| 1998-02-26 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1998-02-25 | 366 | 370 | 365 | 370 | 19,000 | 3,700 |
| 1998-02-24 | 375 | 375 | 365 | 365 | 8,000 | 3,650 |
| 1998-02-23 | 371 | 375 | 371 | 375 | 8,000 | 3,750 |
| 1998-02-20 | 397 | 397 | 371 | 371 | 14,000 | 3,710 |
| 1998-02-19 | 370 | 397 | 365 | 397 | 21,000 | 3,970 |
| 1998-02-18 | 395 | 395 | 380 | 380 | 7,000 | 3,800 |
| 1998-02-17 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 1998-02-16 | 410 | 410 | 385 | 400 | 16,000 | 4,000 |
| 1998-02-13 | 430 | 430 | 390 | 404 | 46,000 | 4,040 |
| 1998-02-12 | 400 | 430 | 400 | 430 | 60,000 | 4,300 |
| 1998-02-10 | 365 | 391 | 360 | 388 | 44,000 | 3,880 |
| 1998-02-09 | 335 | 360 | 335 | 360 | 40,000 | 3,600 |
| 1998-02-06 | 349 | 349 | 330 | 340 | 21,000 | 3,400 |
| 1998-02-05 | 329 | 329 | 320 | 329 | 11,000 | 3,290 |
| 1998-02-04 | 330 | 330 | 309 | 312 | 11,000 | 3,120 |
| 1998-02-03 | 323 | 323 | 305 | 305 | 6,000 | 3,050 |
| 1998-02-02 | 330 | 330 | 328 | 328 | 8,000 | 3,280 |
| 1998-01-30 | 344 | 344 | 292 | 292 | 8,000 | 2,920 |
| 1998-01-29 | 358 | 360 | 339 | 339 | 38,000 | 3,390 |
| 1998-01-28 | 345 | 360 | 345 | 353 | 37,000 | 3,530 |
| 1998-01-27 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1998-01-26 | 318 | 335 | 318 | 320 | 25,000 | 3,200 |
| 1998-01-23 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 1998-01-22 | 318 | 319 | 318 | 318 | 11,000 | 3,180 |
| 1998-01-21 | 319 | 319 | 319 | 319 | 9,000 | 3,190 |
| 1998-01-20 | 280 | 290 | 275 | 290 | 32,000 | 2,900 |
| 1998-01-19 | 246 | 270 | 246 | 270 | 10,000 | 2,700 |
| 1998-01-16 | 240 | 244 | 226 | 244 | 13,000 | 2,440 |
| 1998-01-14 | 240 | 245 | 235 | 235 | 6,000 | 2,350 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-01-12 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 1998-01-09 | 260 | 261 | 260 | 260 | 13,000 | 2,600 |
| 1998-01-08 | 250 | 251 | 250 | 250 | 11,000 | 2,500 |
| 1998-01-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-01-06 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1998-01-05 | 266 | 274 | 266 | 274 | 10,000 | 2,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
