8025 (株)ツカモトコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 166 | 166 | 155 | 155 | 5,000 | 1,550 |
| 1999-12-29 | 166 | 166 | 166 | 166 | 11,000 | 1,660 |
| 1999-12-28 | 170 | 170 | 165 | 170 | 13,000 | 1,700 |
| 1999-12-27 | 165 | 170 | 161 | 170 | 9,000 | 1,700 |
| 1999-12-24 | 165 | 165 | 155 | 160 | 7,000 | 1,600 |
| 1999-12-22 | 163 | 165 | 155 | 165 | 8,000 | 1,650 |
| 1999-12-21 | 175 | 175 | 154 | 154 | 6,000 | 1,540 |
| 1999-12-20 | 170 | 175 | 170 | 175 | 27,000 | 1,750 |
| 1999-12-17 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 1999-12-16 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1999-12-15 | 180 | 180 | 179 | 180 | 9,000 | 1,800 |
| 1999-12-14 | 186 | 186 | 181 | 183 | 14,000 | 1,830 |
| 1999-12-13 | 185 | 185 | 185 | 185 | 19,000 | 1,850 |
| 1999-12-10 | 185 | 186 | 181 | 181 | 47,000 | 1,810 |
| 1999-12-09 | 185 | 185 | 184 | 185 | 10,000 | 1,850 |
| 1999-12-08 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1999-12-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-12-06 | 195 | 199 | 187 | 199 | 16,000 | 1,990 |
| 1999-12-03 | 200 | 200 | 181 | 181 | 15,000 | 1,810 |
| 1999-12-02 | 181 | 210 | 181 | 201 | 35,000 | 2,010 |
| 1999-12-01 | 200 | 200 | 191 | 191 | 7,000 | 1,910 |
| 1999-11-30 | 200 | 200 | 190 | 191 | 4,000 | 1,910 |
| 1999-11-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-11-26 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1999-11-25 | 206 | 206 | 205 | 206 | 25,000 | 2,060 |
| 1999-11-24 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1999-11-22 | 215 | 215 | 206 | 206 | 9,000 | 2,060 |
| 1999-11-19 | 208 | 210 | 208 | 210 | 10,000 | 2,100 |
| 1999-11-18 | 208 | 210 | 208 | 208 | 16,000 | 2,080 |
| 1999-11-17 | 203 | 208 | 203 | 208 | 2,000 | 2,080 |
| 1999-11-16 | 203 | 210 | 203 | 210 | 2,000 | 2,100 |
| 1999-11-15 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 1999-11-12 | 206 | 207 | 200 | 200 | 10,000 | 2,000 |
| 1999-11-11 | 205 | 206 | 202 | 206 | 8,000 | 2,060 |
| 1999-11-10 | 191 | 209 | 191 | 206 | 40,000 | 2,060 |
| 1999-11-09 | 220 | 221 | 220 | 221 | 13,000 | 2,210 |
| 1999-11-08 | 225 | 226 | 220 | 220 | 14,000 | 2,200 |
| 1999-11-05 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-11-04 | 238 | 238 | 230 | 238 | 9,000 | 2,380 |
| 1999-11-02 | 239 | 239 | 220 | 220 | 11,000 | 2,200 |
| 1999-11-01 | 240 | 240 | 234 | 234 | 9,000 | 2,340 |
| 1999-10-29 | 238 | 239 | 238 | 239 | 9,000 | 2,390 |
| 1999-10-28 | 233 | 238 | 229 | 238 | 6,000 | 2,380 |
| 1999-10-27 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 1999-10-26 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1999-10-25 | 223 | 228 | 223 | 223 | 9,000 | 2,230 |
| 1999-10-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-10-21 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 1999-10-20 | 230 | 230 | 220 | 220 | 23,000 | 2,200 |
| 1999-10-19 | 225 | 230 | 225 | 230 | 8,000 | 2,300 |
| 1999-10-18 | 223 | 228 | 223 | 228 | 6,000 | 2,280 |
| 1999-10-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-10-12 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-10-08 | 223 | 226 | 220 | 225 | 31,000 | 2,250 |
| 1999-10-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-10-04 | 240 | 240 | 223 | 223 | 9,000 | 2,230 |
| 1999-10-01 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1999-09-30 | 236 | 240 | 235 | 240 | 10,000 | 2,400 |
| 1999-09-29 | 233 | 235 | 233 | 235 | 7,000 | 2,350 |
| 1999-09-28 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1999-09-27 | 222 | 222 | 221 | 221 | 2,000 | 2,210 |
| 1999-09-24 | 223 | 233 | 221 | 221 | 5,000 | 2,210 |
| 1999-09-22 | 239 | 239 | 221 | 222 | 3,000 | 2,220 |
| 1999-09-21 | 240 | 240 | 235 | 235 | 20,000 | 2,350 |
| 1999-09-20 | 235 | 236 | 234 | 235 | 18,000 | 2,350 |
| 1999-09-17 | 235 | 235 | 233 | 235 | 11,000 | 2,350 |
| 1999-09-16 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1999-09-14 | 221 | 233 | 221 | 222 | 3,000 | 2,220 |
| 1999-09-13 | 234 | 234 | 230 | 233 | 6,000 | 2,330 |
| 1999-09-10 | 230 | 239 | 230 | 235 | 19,000 | 2,350 |
| 1999-09-09 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-09-08 | 220 | 230 | 220 | 230 | 4,000 | 2,300 |
| 1999-09-07 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 1999-09-06 | 235 | 235 | 225 | 230 | 3,000 | 2,300 |
| 1999-09-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-09-02 | 245 | 245 | 235 | 235 | 9,000 | 2,350 |
| 1999-09-01 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 1999-08-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-08-30 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1999-08-27 | 226 | 240 | 226 | 240 | 3,000 | 2,400 |
| 1999-08-26 | 243 | 243 | 240 | 240 | 9,000 | 2,400 |
| 1999-08-25 | 240 | 240 | 238 | 240 | 13,000 | 2,400 |
| 1999-08-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-08-23 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1999-08-20 | 240 | 240 | 225 | 225 | 4,000 | 2,250 |
| 1999-08-19 | 235 | 240 | 235 | 240 | 14,000 | 2,400 |
| 1999-08-18 | 230 | 235 | 230 | 235 | 13,000 | 2,350 |
| 1999-08-17 | 229 | 230 | 229 | 230 | 6,000 | 2,300 |
| 1999-08-16 | 226 | 229 | 226 | 229 | 3,000 | 2,290 |
| 1999-08-13 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-08-10 | 233 | 236 | 233 | 236 | 9,000 | 2,360 |
| 1999-08-09 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-08-06 | 235 | 235 | 226 | 226 | 2,000 | 2,260 |
| 1999-08-05 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1999-08-04 | 230 | 230 | 220 | 220 | 9,000 | 2,200 |
| 1999-08-03 | 240 | 240 | 230 | 230 | 22,000 | 2,300 |
| 1999-08-02 | 241 | 241 | 235 | 235 | 3,000 | 2,350 |
| 1999-07-30 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 1999-07-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-07-28 | 248 | 248 | 240 | 240 | 9,000 | 2,400 |
| 1999-07-27 | 240 | 249 | 240 | 249 | 13,000 | 2,490 |
| 1999-07-26 | 241 | 241 | 240 | 240 | 7,000 | 2,400 |
| 1999-07-23 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-07-22 | 245 | 245 | 240 | 240 | 7,000 | 2,400 |
| 1999-07-21 | 243 | 245 | 240 | 245 | 8,000 | 2,450 |
| 1999-07-19 | 240 | 242 | 235 | 242 | 9,000 | 2,420 |
| 1999-07-16 | 249 | 249 | 240 | 240 | 4,000 | 2,400 |
| 1999-07-15 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 1999-07-14 | 247 | 248 | 240 | 247 | 6,000 | 2,470 |
| 1999-07-13 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 1999-07-12 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 1999-07-09 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1999-07-08 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 1999-07-07 | 232 | 236 | 232 | 235 | 9,000 | 2,350 |
| 1999-07-06 | 232 | 236 | 232 | 232 | 11,000 | 2,320 |
| 1999-07-05 | 250 | 250 | 240 | 240 | 11,000 | 2,400 |
| 1999-07-02 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1999-07-01 | 245 | 249 | 245 | 245 | 4,000 | 2,450 |
| 1999-06-30 | 242 | 245 | 240 | 245 | 16,000 | 2,450 |
| 1999-06-29 | 247 | 247 | 240 | 240 | 6,000 | 2,400 |
| 1999-06-28 | 242 | 247 | 242 | 247 | 5,000 | 2,470 |
| 1999-06-25 | 241 | 242 | 241 | 242 | 14,000 | 2,420 |
| 1999-06-24 | 242 | 242 | 236 | 241 | 5,000 | 2,410 |
| 1999-06-23 | 250 | 250 | 242 | 242 | 11,000 | 2,420 |
| 1999-06-22 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1999-06-21 | 249 | 253 | 249 | 251 | 14,000 | 2,510 |
| 1999-06-18 | 246 | 250 | 246 | 248 | 16,000 | 2,480 |
| 1999-06-17 | 240 | 246 | 240 | 246 | 4,000 | 2,460 |
| 1999-06-16 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1999-06-15 | 250 | 250 | 246 | 246 | 3,000 | 2,460 |
| 1999-06-14 | 245 | 250 | 245 | 250 | 6,000 | 2,500 |
| 1999-06-11 | 250 | 250 | 245 | 245 | 17,000 | 2,450 |
| 1999-06-10 | 245 | 245 | 245 | 245 | 14,000 | 2,450 |
| 1999-06-09 | 232 | 233 | 230 | 231 | 7,000 | 2,310 |
| 1999-06-08 | 232 | 234 | 232 | 234 | 2,000 | 2,340 |
| 1999-06-04 | 234 | 244 | 230 | 231 | 7,000 | 2,310 |
| 1999-06-03 | 235 | 238 | 234 | 234 | 7,000 | 2,340 |
| 1999-06-02 | 253 | 253 | 233 | 234 | 9,000 | 2,340 |
| 1999-06-01 | 250 | 250 | 233 | 233 | 4,000 | 2,330 |
| 1999-05-31 | 242 | 245 | 242 | 245 | 4,000 | 2,450 |
| 1999-05-28 | 240 | 242 | 240 | 242 | 7,000 | 2,420 |
| 1999-05-27 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-05-26 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1999-05-25 | 225 | 239 | 225 | 239 | 33,000 | 2,390 |
| 1999-05-24 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 1999-05-21 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1999-05-20 | 255 | 255 | 240 | 245 | 14,000 | 2,450 |
| 1999-05-19 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-05-18 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 1999-05-17 | 254 | 254 | 237 | 237 | 5,000 | 2,370 |
| 1999-05-14 | 255 | 255 | 246 | 254 | 5,000 | 2,540 |
| 1999-05-13 | 259 | 259 | 255 | 255 | 8,000 | 2,550 |
| 1999-05-12 | 255 | 257 | 255 | 255 | 11,000 | 2,550 |
| 1999-05-11 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 1999-05-10 | 253 | 253 | 250 | 250 | 10,000 | 2,500 |
| 1999-05-07 | 250 | 253 | 246 | 253 | 12,000 | 2,530 |
| 1999-05-06 | 254 | 254 | 236 | 245 | 46,000 | 2,450 |
| 1999-04-30 | 249 | 249 | 242 | 249 | 11,000 | 2,490 |
| 1999-04-28 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 1999-04-27 | 251 | 255 | 251 | 255 | 2,000 | 2,550 |
| 1999-04-26 | 240 | 242 | 240 | 241 | 14,000 | 2,410 |
| 1999-04-23 | 242 | 242 | 241 | 241 | 6,000 | 2,410 |
| 1999-04-22 | 237 | 247 | 237 | 240 | 5,000 | 2,400 |
| 1999-04-21 | 256 | 256 | 253 | 253 | 34,000 | 2,530 |
| 1999-04-20 | 260 | 260 | 257 | 257 | 12,000 | 2,570 |
| 1999-04-19 | 255 | 258 | 255 | 257 | 12,000 | 2,570 |
| 1999-04-16 | 256 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1999-04-15 | 260 | 260 | 255 | 256 | 7,000 | 2,560 |
| 1999-04-14 | 260 | 260 | 256 | 256 | 4,000 | 2,560 |
| 1999-04-13 | 257 | 260 | 256 | 256 | 11,000 | 2,560 |
| 1999-04-12 | 256 | 256 | 255 | 256 | 37,000 | 2,560 |
| 1999-04-09 | 260 | 261 | 260 | 260 | 22,000 | 2,600 |
| 1999-04-08 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1999-04-07 | 255 | 255 | 245 | 245 | 14,000 | 2,450 |
| 1999-04-06 | 241 | 250 | 241 | 244 | 8,000 | 2,440 |
| 1999-04-05 | 241 | 242 | 232 | 236 | 13,000 | 2,360 |
| 1999-04-02 | 257 | 257 | 256 | 256 | 5,000 | 2,560 |
| 1999-04-01 | 253 | 253 | 250 | 250 | 12,000 | 2,500 |
| 1999-03-31 | 246 | 256 | 246 | 253 | 9,000 | 2,530 |
| 1999-03-30 | 240 | 242 | 240 | 242 | 2,000 | 2,420 |
| 1999-03-29 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-03-26 | 242 | 242 | 240 | 240 | 4,000 | 2,400 |
| 1999-03-25 | 245 | 245 | 242 | 242 | 9,000 | 2,420 |
| 1999-03-24 | 245 | 247 | 245 | 245 | 13,000 | 2,450 |
| 1999-03-23 | 248 | 248 | 235 | 245 | 17,000 | 2,450 |
| 1999-03-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-03-18 | 240 | 245 | 240 | 240 | 9,000 | 2,400 |
| 1999-03-17 | 238 | 240 | 232 | 232 | 7,000 | 2,320 |
| 1999-03-16 | 237 | 248 | 237 | 248 | 2,000 | 2,480 |
| 1999-03-15 | 247 | 248 | 236 | 236 | 10,000 | 2,360 |
| 1999-03-12 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 1999-03-11 | 239 | 244 | 239 | 240 | 6,000 | 2,400 |
| 1999-03-10 | 239 | 240 | 239 | 239 | 6,000 | 2,390 |
| 1999-03-09 | 230 | 240 | 230 | 240 | 2,000 | 2,400 |
| 1999-03-08 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 1999-03-05 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1999-03-04 | 235 | 235 | 227 | 227 | 11,000 | 2,270 |
| 1999-03-03 | 237 | 237 | 230 | 230 | 5,000 | 2,300 |
| 1999-03-02 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-03-01 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1999-02-26 | 238 | 240 | 238 | 240 | 8,000 | 2,400 |
| 1999-02-25 | 238 | 238 | 238 | 238 | 10,000 | 2,380 |
| 1999-02-24 | 237 | 238 | 237 | 238 | 3,000 | 2,380 |
| 1999-02-23 | 227 | 238 | 227 | 238 | 2,000 | 2,380 |
| 1999-02-22 | 245 | 245 | 222 | 223 | 13,000 | 2,230 |
| 1999-02-19 | 240 | 240 | 239 | 240 | 14,000 | 2,400 |
| 1999-02-18 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1999-02-17 | 240 | 240 | 231 | 231 | 4,000 | 2,310 |
| 1999-02-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-02-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-02-12 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 1999-02-10 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 1999-02-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-02-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-05 | 237 | 237 | 235 | 235 | 7,000 | 2,350 |
| 1999-02-04 | 236 | 237 | 236 | 237 | 2,000 | 2,370 |
| 1999-02-03 | 246 | 246 | 235 | 235 | 16,000 | 2,350 |
| 1999-02-02 | 255 | 255 | 241 | 241 | 6,000 | 2,410 |
| 1999-02-01 | 241 | 245 | 241 | 245 | 5,000 | 2,450 |
| 1999-01-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-01-27 | 240 | 243 | 238 | 243 | 19,000 | 2,430 |
| 1999-01-26 | 244 | 245 | 238 | 239 | 19,000 | 2,390 |
| 1999-01-25 | 245 | 250 | 245 | 245 | 63,000 | 2,450 |
| 1999-01-22 | 255 | 257 | 255 | 257 | 12,000 | 2,570 |
| 1999-01-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1999-01-20 | 260 | 260 | 250 | 260 | 5,000 | 2,600 |
| 1999-01-19 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1999-01-14 | 250 | 250 | 235 | 236 | 10,000 | 2,360 |
| 1999-01-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-01-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-01-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-01-08 | 238 | 262 | 238 | 262 | 5,000 | 2,620 |
| 1999-01-07 | 250 | 250 | 231 | 237 | 6,000 | 2,370 |
| 1999-01-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-01-05 | 275 | 275 | 250 | 250 | 11,000 | 2,500 |
| 1999-01-04 | 262 | 262 | 260 | 260 | 4,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
