8025 (株)ツカモトコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 118 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2000-12-28 | 118 | 119 | 118 | 119 | 5,000 | 1,190 |
| 2000-12-27 | 120 | 120 | 117 | 118 | 9,000 | 1,180 |
| 2000-12-26 | 124 | 124 | 115 | 117 | 20,000 | 1,170 |
| 2000-12-25 | 123 | 125 | 123 | 123 | 42,000 | 1,230 |
| 2000-12-22 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-12-21 | 126 | 128 | 123 | 128 | 16,000 | 1,280 |
| 2000-12-20 | 128 | 128 | 123 | 128 | 8,000 | 1,280 |
| 2000-12-19 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2000-12-18 | 132 | 132 | 126 | 126 | 54,000 | 1,260 |
| 2000-12-15 | 132 | 132 | 128 | 128 | 12,000 | 1,280 |
| 2000-12-14 | 135 | 135 | 131 | 132 | 4,000 | 1,320 |
| 2000-12-13 | 132 | 132 | 131 | 131 | 15,000 | 1,310 |
| 2000-12-12 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2000-12-11 | 135 | 135 | 134 | 134 | 34,000 | 1,340 |
| 2000-12-08 | 136 | 136 | 135 | 135 | 36,000 | 1,350 |
| 2000-12-07 | 140 | 140 | 136 | 136 | 3,000 | 1,360 |
| 2000-12-06 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2000-12-05 | 137 | 137 | 135 | 135 | 14,000 | 1,350 |
| 2000-12-04 | 147 | 147 | 137 | 137 | 10,000 | 1,370 |
| 2000-12-01 | 136 | 137 | 135 | 137 | 11,000 | 1,370 |
| 2000-11-30 | 134 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2000-11-29 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-11-28 | 135 | 135 | 131 | 134 | 11,000 | 1,340 |
| 2000-11-27 | 135 | 135 | 135 | 135 | 36,000 | 1,350 |
| 2000-11-24 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-11-22 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2000-11-21 | 135 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2000-11-20 | 135 | 135 | 134 | 134 | 38,000 | 1,340 |
| 2000-11-17 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2000-11-16 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2000-11-15 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-11-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-11-13 | 138 | 140 | 138 | 140 | 7,000 | 1,400 |
| 2000-11-10 | 138 | 138 | 137 | 137 | 20,000 | 1,370 |
| 2000-11-09 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2000-11-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-11-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-11-06 | 137 | 145 | 137 | 145 | 17,000 | 1,450 |
| 2000-11-02 | 150 | 150 | 138 | 138 | 10,000 | 1,380 |
| 2000-11-01 | 147 | 150 | 147 | 150 | 9,000 | 1,500 |
| 2000-10-31 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2000-10-30 | 145 | 145 | 136 | 136 | 2,000 | 1,360 |
| 2000-10-27 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2000-10-26 | 140 | 150 | 140 | 150 | 4,000 | 1,500 |
| 2000-10-25 | 145 | 145 | 140 | 140 | 38,000 | 1,400 |
| 2000-10-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-10-23 | 153 | 153 | 140 | 140 | 3,000 | 1,400 |
| 2000-10-20 | 155 | 155 | 145 | 153 | 5,000 | 1,530 |
| 2000-10-19 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2000-10-18 | 151 | 151 | 145 | 145 | 44,000 | 1,450 |
| 2000-10-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-10-16 | 146 | 151 | 146 | 151 | 3,000 | 1,510 |
| 2000-10-13 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-10-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-10-11 | 148 | 148 | 145 | 145 | 3,000 | 1,450 |
| 2000-10-10 | 154 | 154 | 148 | 148 | 16,000 | 1,480 |
| 2000-10-06 | 154 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2000-10-05 | 151 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2000-10-04 | 153 | 153 | 146 | 146 | 9,000 | 1,460 |
| 2000-10-03 | 170 | 170 | 152 | 153 | 20,000 | 1,530 |
| 2000-10-02 | 164 | 164 | 162 | 162 | 13,000 | 1,620 |
| 2000-09-29 | 155 | 155 | 146 | 154 | 6,000 | 1,540 |
| 2000-09-28 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 2000-09-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-09-26 | 150 | 152 | 150 | 150 | 12,000 | 1,500 |
| 2000-09-25 | 152 | 152 | 150 | 151 | 76,000 | 1,510 |
| 2000-09-22 | 172 | 172 | 156 | 156 | 6,000 | 1,560 |
| 2000-09-21 | 175 | 175 | 170 | 173 | 6,000 | 1,730 |
| 2000-09-20 | 169 | 170 | 155 | 170 | 13,000 | 1,700 |
| 2000-09-19 | 150 | 164 | 150 | 164 | 11,000 | 1,640 |
| 2000-09-18 | 151 | 155 | 150 | 150 | 46,000 | 1,500 |
| 2000-09-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-09-13 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2000-09-12 | 150 | 162 | 150 | 162 | 6,000 | 1,620 |
| 2000-09-11 | 150 | 150 | 149 | 149 | 29,000 | 1,490 |
| 2000-09-08 | 160 | 162 | 160 | 160 | 25,000 | 1,600 |
| 2000-09-07 | 165 | 165 | 160 | 160 | 11,000 | 1,600 |
| 2000-09-06 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2000-09-05 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-09-04 | 182 | 182 | 166 | 166 | 6,000 | 1,660 |
| 2000-09-01 | 180 | 180 | 167 | 167 | 12,000 | 1,670 |
| 2000-08-31 | 177 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2000-08-30 | 190 | 190 | 177 | 180 | 15,000 | 1,800 |
| 2000-08-29 | 178 | 192 | 178 | 190 | 19,000 | 1,900 |
| 2000-08-28 | 179 | 181 | 178 | 178 | 14,000 | 1,780 |
| 2000-08-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-08-24 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-08-23 | 180 | 180 | 171 | 171 | 16,000 | 1,710 |
| 2000-08-22 | 180 | 184 | 173 | 184 | 8,000 | 1,840 |
| 2000-08-21 | 179 | 179 | 175 | 175 | 12,000 | 1,750 |
| 2000-08-18 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2000-08-17 | 170 | 171 | 170 | 171 | 13,000 | 1,710 |
| 2000-08-16 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-08-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-08-11 | 165 | 179 | 165 | 179 | 3,000 | 1,790 |
| 2000-08-10 | 180 | 181 | 180 | 180 | 24,000 | 1,800 |
| 2000-08-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-08-08 | 165 | 180 | 165 | 180 | 4,000 | 1,800 |
| 2000-08-07 | 181 | 183 | 176 | 181 | 9,000 | 1,810 |
| 2000-08-04 | 161 | 169 | 161 | 169 | 3,000 | 1,690 |
| 2000-08-03 | 163 | 168 | 158 | 159 | 18,000 | 1,590 |
| 2000-08-02 | 176 | 176 | 160 | 160 | 35,000 | 1,600 |
| 2000-08-01 | 206 | 206 | 176 | 176 | 12,000 | 1,760 |
| 2000-07-31 | 165 | 166 | 156 | 156 | 3,000 | 1,560 |
| 2000-07-28 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2000-07-27 | 165 | 167 | 165 | 167 | 18,000 | 1,670 |
| 2000-07-26 | 165 | 166 | 165 | 166 | 18,000 | 1,660 |
| 2000-07-25 | 163 | 167 | 163 | 167 | 10,000 | 1,670 |
| 2000-07-24 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 2000-07-21 | 180 | 180 | 169 | 169 | 3,000 | 1,690 |
| 2000-07-19 | 175 | 175 | 170 | 175 | 13,000 | 1,750 |
| 2000-07-18 | 180 | 180 | 175 | 175 | 18,000 | 1,750 |
| 2000-07-17 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-07-14 | 182 | 183 | 182 | 183 | 12,000 | 1,830 |
| 2000-07-13 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-07-12 | 182 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2000-07-11 | 182 | 183 | 182 | 183 | 20,000 | 1,830 |
| 2000-07-10 | 183 | 187 | 183 | 187 | 24,000 | 1,870 |
| 2000-07-07 | 191 | 194 | 191 | 194 | 8,000 | 1,940 |
| 2000-07-06 | 191 | 196 | 191 | 195 | 17,000 | 1,950 |
| 2000-07-05 | 200 | 200 | 194 | 199 | 25,000 | 1,990 |
| 2000-07-04 | 192 | 192 | 181 | 182 | 23,000 | 1,820 |
| 2000-07-03 | 160 | 170 | 160 | 162 | 38,000 | 1,620 |
| 2000-06-30 | 157 | 159 | 157 | 159 | 42,000 | 1,590 |
| 2000-06-29 | 158 | 160 | 157 | 157 | 16,000 | 1,570 |
| 2000-06-28 | 158 | 158 | 154 | 156 | 9,000 | 1,560 |
| 2000-06-27 | 158 | 158 | 156 | 158 | 12,000 | 1,580 |
| 2000-06-26 | 160 | 160 | 157 | 158 | 15,000 | 1,580 |
| 2000-06-23 | 160 | 160 | 160 | 160 | 25,000 | 1,600 |
| 2000-06-22 | 160 | 160 | 158 | 160 | 15,000 | 1,600 |
| 2000-06-21 | 159 | 160 | 155 | 160 | 29,000 | 1,600 |
| 2000-06-20 | 158 | 159 | 156 | 159 | 16,000 | 1,590 |
| 2000-06-19 | 158 | 160 | 158 | 160 | 14,000 | 1,600 |
| 2000-06-16 | 153 | 160 | 153 | 160 | 8,000 | 1,600 |
| 2000-06-15 | 160 | 160 | 153 | 153 | 5,000 | 1,530 |
| 2000-06-14 | 156 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2000-06-13 | 156 | 160 | 156 | 156 | 32,000 | 1,560 |
| 2000-06-12 | 155 | 156 | 155 | 156 | 15,000 | 1,560 |
| 2000-06-09 | 144 | 144 | 142 | 142 | 17,000 | 1,420 |
| 2000-06-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-06-07 | 150 | 150 | 140 | 140 | 7,000 | 1,400 |
| 2000-06-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-06-05 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2000-06-02 | 160 | 160 | 150 | 151 | 9,000 | 1,510 |
| 2000-06-01 | 160 | 160 | 152 | 158 | 12,000 | 1,580 |
| 2000-05-31 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2000-05-30 | 160 | 160 | 153 | 153 | 6,000 | 1,530 |
| 2000-05-29 | 155 | 157 | 153 | 153 | 15,000 | 1,530 |
| 2000-05-26 | 153 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2000-05-25 | 156 | 156 | 156 | 156 | 11,000 | 1,560 |
| 2000-05-24 | 159 | 159 | 155 | 156 | 17,000 | 1,560 |
| 2000-05-23 | 154 | 159 | 154 | 159 | 7,000 | 1,590 |
| 2000-05-22 | 160 | 160 | 159 | 159 | 16,000 | 1,590 |
| 2000-05-19 | 151 | 154 | 151 | 154 | 11,000 | 1,540 |
| 2000-05-18 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2000-05-17 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2000-05-15 | 160 | 160 | 150 | 150 | 3,000 | 1,500 |
| 2000-05-12 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2000-05-11 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2000-05-10 | 155 | 160 | 155 | 160 | 16,000 | 1,600 |
| 2000-05-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-02 | 160 | 160 | 150 | 150 | 12,000 | 1,500 |
| 2000-05-01 | 159 | 159 | 153 | 155 | 11,000 | 1,550 |
| 2000-04-28 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2000-04-27 | 159 | 159 | 156 | 156 | 2,000 | 1,560 |
| 2000-04-26 | 159 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2000-04-25 | 159 | 159 | 159 | 159 | 15,000 | 1,590 |
| 2000-04-24 | 155 | 159 | 155 | 159 | 7,000 | 1,590 |
| 2000-04-21 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-04-20 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2000-04-19 | 155 | 160 | 155 | 160 | 24,000 | 1,600 |
| 2000-04-18 | 155 | 156 | 153 | 155 | 9,000 | 1,550 |
| 2000-04-17 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2000-04-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-04-13 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2000-04-12 | 150 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2000-04-11 | 155 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2000-04-10 | 157 | 160 | 155 | 160 | 11,000 | 1,600 |
| 2000-04-06 | 160 | 160 | 157 | 157 | 6,000 | 1,570 |
| 2000-04-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-04-04 | 170 | 170 | 160 | 160 | 10,000 | 1,600 |
| 2000-04-03 | 160 | 160 | 155 | 159 | 5,000 | 1,590 |
| 2000-03-31 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-03-30 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2000-03-29 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
| 2000-03-28 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2000-03-27 | 151 | 153 | 150 | 150 | 32,000 | 1,500 |
| 2000-03-24 | 159 | 159 | 150 | 151 | 29,000 | 1,510 |
| 2000-03-23 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2000-03-22 | 160 | 160 | 157 | 160 | 16,000 | 1,600 |
| 2000-03-21 | 159 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2000-03-17 | 155 | 160 | 155 | 159 | 4,000 | 1,590 |
| 2000-03-16 | 160 | 160 | 156 | 160 | 9,000 | 1,600 |
| 2000-03-15 | 156 | 165 | 156 | 165 | 4,000 | 1,650 |
| 2000-03-14 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2000-03-13 | 165 | 170 | 160 | 160 | 6,000 | 1,600 |
| 2000-03-10 | 158 | 162 | 158 | 160 | 40,000 | 1,600 |
| 2000-03-09 | 150 | 158 | 150 | 157 | 7,000 | 1,570 |
| 2000-03-08 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2000-03-07 | 150 | 158 | 150 | 158 | 3,000 | 1,580 |
| 2000-03-06 | 156 | 156 | 150 | 150 | 4,000 | 1,500 |
| 2000-03-03 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2000-03-02 | 159 | 159 | 145 | 145 | 13,000 | 1,450 |
| 2000-03-01 | 159 | 159 | 155 | 155 | 5,000 | 1,550 |
| 2000-02-29 | 158 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2000-02-28 | 156 | 158 | 156 | 157 | 23,000 | 1,570 |
| 2000-02-25 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 2000-02-23 | 159 | 159 | 156 | 156 | 3,000 | 1,560 |
| 2000-02-22 | 159 | 159 | 157 | 159 | 12,000 | 1,590 |
| 2000-02-21 | 159 | 159 | 157 | 157 | 14,000 | 1,570 |
| 2000-02-18 | 159 | 159 | 159 | 159 | 11,000 | 1,590 |
| 2000-02-17 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2000-02-16 | 156 | 160 | 148 | 160 | 16,000 | 1,600 |
| 2000-02-15 | 156 | 156 | 153 | 153 | 5,000 | 1,530 |
| 2000-02-14 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2000-02-10 | 163 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2000-02-09 | 148 | 163 | 148 | 163 | 3,000 | 1,630 |
| 2000-02-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-02-07 | 160 | 160 | 146 | 146 | 3,000 | 1,460 |
| 2000-02-04 | 155 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2000-02-03 | 155 | 159 | 155 | 159 | 6,000 | 1,590 |
| 2000-02-02 | 160 | 160 | 155 | 155 | 10,000 | 1,550 |
| 2000-02-01 | 158 | 159 | 157 | 159 | 10,000 | 1,590 |
| 2000-01-31 | 159 | 159 | 157 | 157 | 4,000 | 1,570 |
| 2000-01-28 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-01-27 | 158 | 158 | 157 | 158 | 11,000 | 1,580 |
| 2000-01-26 | 158 | 158 | 157 | 158 | 21,000 | 1,580 |
| 2000-01-25 | 158 | 158 | 158 | 158 | 14,000 | 1,580 |
| 2000-01-24 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2000-01-21 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2000-01-20 | 158 | 158 | 157 | 158 | 13,000 | 1,580 |
| 2000-01-19 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2000-01-18 | 158 | 158 | 156 | 156 | 17,000 | 1,560 |
| 2000-01-17 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-01-14 | 158 | 158 | 156 | 156 | 5,000 | 1,560 |
| 2000-01-13 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2000-01-12 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2000-01-11 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2000-01-07 | 150 | 157 | 150 | 157 | 3,000 | 1,570 |
| 2000-01-06 | 139 | 149 | 139 | 149 | 14,000 | 1,490 |
| 2000-01-05 | 169 | 169 | 134 | 134 | 9,000 | 1,340 |
| 2000-01-04 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
