8025 (株)ツカモトコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 70 | 70 | 69 | 69 | 16,000 | 690 |
| 2002-12-27 | 70 | 72 | 68 | 70 | 19,000 | 700 |
| 2002-12-26 | 67 | 70 | 67 | 70 | 7,000 | 700 |
| 2002-12-25 | 64 | 67 | 63 | 66 | 41,000 | 660 |
| 2002-12-24 | 63 | 64 | 60 | 63 | 30,000 | 630 |
| 2002-12-20 | 65 | 67 | 65 | 65 | 46,000 | 650 |
| 2002-12-19 | 66 | 66 | 64 | 65 | 26,000 | 650 |
| 2002-12-18 | 65 | 66 | 64 | 65 | 95,000 | 650 |
| 2002-12-17 | 65 | 67 | 65 | 65 | 40,000 | 650 |
| 2002-12-16 | 62 | 64 | 62 | 64 | 8,000 | 640 |
| 2002-12-13 | 64 | 66 | 63 | 66 | 46,000 | 660 |
| 2002-12-12 | 64 | 67 | 64 | 67 | 7,000 | 670 |
| 2002-12-11 | 67 | 68 | 67 | 67 | 60,000 | 670 |
| 2002-12-10 | 63 | 67 | 63 | 67 | 27,000 | 670 |
| 2002-12-09 | 68 | 68 | 63 | 63 | 20,000 | 630 |
| 2002-12-06 | 67 | 67 | 64 | 66 | 28,000 | 660 |
| 2002-12-05 | 71 | 71 | 60 | 66 | 23,000 | 660 |
| 2002-12-04 | 72 | 72 | 70 | 71 | 36,000 | 710 |
| 2002-12-03 | 75 | 77 | 75 | 77 | 20,000 | 770 |
| 2002-12-02 | 76 | 76 | 75 | 75 | 34,000 | 750 |
| 2002-11-29 | 74 | 75 | 73 | 75 | 10,000 | 750 |
| 2002-11-28 | 76 | 77 | 74 | 74 | 45,000 | 740 |
| 2002-11-27 | 71 | 72 | 70 | 70 | 32,000 | 700 |
| 2002-11-26 | 70 | 72 | 65 | 69 | 64,000 | 690 |
| 2002-11-25 | 61 | 72 | 61 | 69 | 98,000 | 690 |
| 2002-11-22 | 61 | 63 | 60 | 61 | 37,000 | 610 |
| 2002-11-21 | 61 | 62 | 59 | 61 | 101,000 | 610 |
| 2002-11-20 | 59 | 60 | 59 | 59 | 36,000 | 590 |
| 2002-11-19 | 58 | 59 | 55 | 57 | 28,000 | 570 |
| 2002-11-18 | 73 | 73 | 63 | 67 | 69,000 | 670 |
| 2002-11-15 | 75 | 75 | 72 | 73 | 8,000 | 730 |
| 2002-11-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-11-13 | 71 | 75 | 71 | 75 | 17,000 | 750 |
| 2002-11-12 | 77 | 77 | 73 | 76 | 27,000 | 760 |
| 2002-11-11 | 79 | 80 | 78 | 78 | 9,000 | 780 |
| 2002-11-08 | 84 | 84 | 82 | 82 | 23,000 | 820 |
| 2002-11-07 | 85 | 85 | 83 | 84 | 13,000 | 840 |
| 2002-11-06 | 88 | 89 | 85 | 87 | 19,000 | 870 |
| 2002-11-05 | 85 | 87 | 85 | 86 | 37,000 | 860 |
| 2002-11-01 | 91 | 91 | 86 | 87 | 20,000 | 870 |
| 2002-10-31 | 88 | 93 | 88 | 91 | 18,000 | 910 |
| 2002-10-30 | 91 | 93 | 90 | 90 | 17,000 | 900 |
| 2002-10-29 | 92 | 96 | 92 | 95 | 3,000 | 950 |
| 2002-10-28 | 98 | 98 | 94 | 97 | 22,000 | 970 |
| 2002-10-25 | 89 | 98 | 88 | 98 | 29,000 | 980 |
| 2002-10-24 | 93 | 94 | 89 | 89 | 9,000 | 890 |
| 2002-10-23 | 91 | 100 | 91 | 100 | 10,000 | 1,000 |
| 2002-10-22 | 96 | 96 | 91 | 91 | 18,000 | 910 |
| 2002-10-21 | 91 | 96 | 91 | 96 | 19,000 | 960 |
| 2002-10-18 | 91 | 94 | 91 | 91 | 24,000 | 910 |
| 2002-10-17 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2002-10-16 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-10-15 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2002-10-11 | 78 | 82 | 78 | 82 | 6,000 | 820 |
| 2002-10-10 | 81 | 82 | 77 | 77 | 37,000 | 770 |
| 2002-10-09 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2002-10-08 | 81 | 85 | 77 | 85 | 34,000 | 850 |
| 2002-10-07 | 87 | 88 | 84 | 85 | 19,000 | 850 |
| 2002-10-04 | 92 | 93 | 86 | 87 | 52,000 | 870 |
| 2002-10-03 | 104 | 104 | 97 | 97 | 19,000 | 970 |
| 2002-10-02 | 103 | 103 | 98 | 99 | 38,000 | 990 |
| 2002-10-01 | 101 | 101 | 97 | 98 | 13,000 | 980 |
| 2002-09-30 | 100 | 104 | 100 | 101 | 13,000 | 1,010 |
| 2002-09-27 | 96 | 101 | 96 | 101 | 22,000 | 1,010 |
| 2002-09-26 | 106 | 106 | 96 | 96 | 10,000 | 960 |
| 2002-09-25 | 106 | 106 | 105 | 105 | 25,000 | 1,050 |
| 2002-09-24 | 107 | 107 | 100 | 107 | 14,000 | 1,070 |
| 2002-09-20 | 104 | 104 | 102 | 104 | 25,000 | 1,040 |
| 2002-09-19 | 99 | 105 | 99 | 104 | 31,000 | 1,040 |
| 2002-09-18 | 93 | 100 | 93 | 98 | 67,000 | 980 |
| 2002-09-17 | 90 | 92 | 90 | 92 | 29,000 | 920 |
| 2002-09-13 | 90 | 91 | 90 | 90 | 50,000 | 900 |
| 2002-09-12 | 92 | 95 | 92 | 95 | 12,000 | 950 |
| 2002-09-11 | 93 | 95 | 92 | 93 | 33,000 | 930 |
| 2002-09-10 | 93 | 96 | 93 | 93 | 25,000 | 930 |
| 2002-09-09 | 96 | 96 | 93 | 93 | 4,000 | 930 |
| 2002-09-06 | 96 | 96 | 92 | 92 | 24,000 | 920 |
| 2002-09-05 | 96 | 99 | 96 | 96 | 11,000 | 960 |
| 2002-09-04 | 100 | 100 | 96 | 98 | 23,000 | 980 |
| 2002-09-03 | 102 | 103 | 100 | 101 | 21,000 | 1,010 |
| 2002-09-02 | 104 | 105 | 101 | 101 | 22,000 | 1,010 |
| 2002-08-30 | 108 | 108 | 102 | 103 | 23,000 | 1,030 |
| 2002-08-29 | 107 | 107 | 104 | 104 | 11,000 | 1,040 |
| 2002-08-28 | 107 | 107 | 102 | 102 | 9,000 | 1,020 |
| 2002-08-27 | 106 | 106 | 105 | 106 | 20,000 | 1,060 |
| 2002-08-26 | 103 | 106 | 103 | 106 | 30,000 | 1,060 |
| 2002-08-23 | 109 | 109 | 103 | 103 | 6,000 | 1,030 |
| 2002-08-22 | 102 | 107 | 102 | 107 | 10,000 | 1,070 |
| 2002-08-21 | 103 | 103 | 101 | 102 | 4,000 | 1,020 |
| 2002-08-20 | 104 | 104 | 103 | 103 | 15,000 | 1,030 |
| 2002-08-19 | 106 | 106 | 103 | 103 | 45,000 | 1,030 |
| 2002-08-16 | 104 | 106 | 103 | 106 | 13,000 | 1,060 |
| 2002-08-15 | 103 | 107 | 103 | 104 | 7,000 | 1,040 |
| 2002-08-14 | 105 | 105 | 103 | 103 | 19,000 | 1,030 |
| 2002-08-13 | 107 | 107 | 104 | 106 | 22,000 | 1,060 |
| 2002-08-12 | 109 | 111 | 107 | 108 | 14,000 | 1,080 |
| 2002-08-09 | 109 | 112 | 108 | 109 | 24,000 | 1,090 |
| 2002-08-08 | 108 | 112 | 108 | 109 | 12,000 | 1,090 |
| 2002-08-07 | 106 | 107 | 106 | 107 | 11,000 | 1,070 |
| 2002-08-06 | 107 | 108 | 107 | 107 | 10,000 | 1,070 |
| 2002-08-05 | 115 | 116 | 109 | 110 | 21,000 | 1,100 |
| 2002-08-02 | 125 | 125 | 111 | 115 | 41,000 | 1,150 |
| 2002-08-01 | 134 | 134 | 123 | 128 | 88,000 | 1,280 |
| 2002-07-31 | 120 | 143 | 118 | 134 | 249,000 | 1,340 |
| 2002-07-30 | 115 | 122 | 115 | 117 | 71,000 | 1,170 |
| 2002-07-29 | 109 | 116 | 104 | 115 | 45,000 | 1,150 |
| 2002-07-26 | 105 | 109 | 105 | 109 | 22,000 | 1,090 |
| 2002-07-25 | 105 | 110 | 104 | 110 | 19,000 | 1,100 |
| 2002-07-24 | 103 | 103 | 100 | 100 | 12,000 | 1,000 |
| 2002-07-23 | 102 | 102 | 100 | 101 | 24,000 | 1,010 |
| 2002-07-22 | 107 | 107 | 103 | 107 | 24,000 | 1,070 |
| 2002-07-19 | 107 | 108 | 107 | 108 | 6,000 | 1,080 |
| 2002-07-18 | 107 | 109 | 104 | 107 | 31,000 | 1,070 |
| 2002-07-17 | 103 | 107 | 102 | 107 | 16,000 | 1,070 |
| 2002-07-16 | 105 | 110 | 102 | 110 | 43,000 | 1,100 |
| 2002-07-15 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2002-07-12 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2002-07-11 | 112 | 112 | 110 | 110 | 8,000 | 1,100 |
| 2002-07-10 | 114 | 114 | 112 | 113 | 30,000 | 1,130 |
| 2002-07-09 | 110 | 114 | 110 | 114 | 7,000 | 1,140 |
| 2002-07-08 | 112 | 114 | 112 | 113 | 10,000 | 1,130 |
| 2002-07-05 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-07-04 | 112 | 115 | 112 | 112 | 9,000 | 1,120 |
| 2002-07-03 | 112 | 115 | 112 | 115 | 6,000 | 1,150 |
| 2002-07-02 | 119 | 119 | 111 | 112 | 24,000 | 1,120 |
| 2002-07-01 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2002-06-28 | 114 | 114 | 113 | 114 | 23,000 | 1,140 |
| 2002-06-27 | 111 | 114 | 110 | 114 | 17,000 | 1,140 |
| 2002-06-26 | 114 | 114 | 113 | 113 | 24,000 | 1,130 |
| 2002-06-25 | 113 | 115 | 113 | 114 | 13,000 | 1,140 |
| 2002-06-24 | 112 | 113 | 112 | 113 | 14,000 | 1,130 |
| 2002-06-21 | 112 | 115 | 112 | 113 | 7,000 | 1,130 |
| 2002-06-20 | 110 | 112 | 110 | 112 | 11,000 | 1,120 |
| 2002-06-19 | 112 | 113 | 110 | 110 | 34,000 | 1,100 |
| 2002-06-18 | 108 | 113 | 108 | 112 | 63,000 | 1,120 |
| 2002-06-17 | 107 | 108 | 104 | 108 | 29,000 | 1,080 |
| 2002-06-14 | 108 | 108 | 107 | 107 | 80,000 | 1,070 |
| 2002-06-13 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 2002-06-12 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-06-11 | 110 | 115 | 110 | 111 | 11,000 | 1,110 |
| 2002-06-10 | 114 | 115 | 114 | 114 | 12,000 | 1,140 |
| 2002-06-07 | 111 | 114 | 111 | 114 | 16,000 | 1,140 |
| 2002-06-06 | 115 | 115 | 112 | 113 | 14,000 | 1,130 |
| 2002-06-05 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-06-04 | 117 | 117 | 114 | 114 | 17,000 | 1,140 |
| 2002-06-03 | 118 | 118 | 111 | 115 | 26,000 | 1,150 |
| 2002-05-31 | 121 | 121 | 118 | 118 | 20,000 | 1,180 |
| 2002-05-30 | 117 | 120 | 117 | 120 | 25,000 | 1,200 |
| 2002-05-29 | 121 | 122 | 119 | 122 | 39,000 | 1,220 |
| 2002-05-28 | 121 | 123 | 120 | 121 | 103,000 | 1,210 |
| 2002-05-27 | 105 | 123 | 105 | 116 | 172,000 | 1,160 |
| 2002-05-24 | 101 | 105 | 101 | 105 | 45,000 | 1,050 |
| 2002-05-23 | 105 | 105 | 101 | 102 | 15,000 | 1,020 |
| 2002-05-22 | 103 | 104 | 101 | 101 | 10,000 | 1,010 |
| 2002-05-21 | 100 | 104 | 100 | 104 | 7,000 | 1,040 |
| 2002-05-20 | 99 | 99 | 96 | 99 | 53,000 | 990 |
| 2002-05-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-05-16 | 95 | 98 | 95 | 96 | 7,000 | 960 |
| 2002-05-15 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-05-14 | 98 | 99 | 96 | 96 | 6,000 | 960 |
| 2002-05-13 | 96 | 101 | 96 | 100 | 4,000 | 1,000 |
| 2002-05-10 | 101 | 101 | 100 | 100 | 14,000 | 1,000 |
| 2002-05-09 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2002-05-08 | 100 | 100 | 93 | 99 | 25,000 | 990 |
| 2002-05-07 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2002-05-02 | 106 | 106 | 105 | 105 | 12,000 | 1,050 |
| 2002-05-01 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2002-04-30 | 106 | 109 | 105 | 105 | 4,000 | 1,050 |
| 2002-04-26 | 105 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2002-04-25 | 105 | 105 | 105 | 105 | 26,000 | 1,050 |
| 2002-04-24 | 105 | 107 | 105 | 105 | 12,000 | 1,050 |
| 2002-04-23 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 2002-04-22 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-04-19 | 102 | 105 | 102 | 105 | 6,000 | 1,050 |
| 2002-04-18 | 105 | 105 | 105 | 105 | 47,000 | 1,050 |
| 2002-04-17 | 105 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2002-04-16 | 105 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2002-04-15 | 103 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2002-04-12 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2002-04-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-04-10 | 110 | 110 | 101 | 104 | 27,000 | 1,040 |
| 2002-04-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-08 | 106 | 107 | 106 | 107 | 17,000 | 1,070 |
| 2002-04-05 | 104 | 105 | 102 | 105 | 11,000 | 1,050 |
| 2002-04-04 | 105 | 105 | 100 | 101 | 16,000 | 1,010 |
| 2002-04-03 | 105 | 105 | 104 | 105 | 14,000 | 1,050 |
| 2002-04-02 | 108 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2002-04-01 | 115 | 115 | 105 | 105 | 12,000 | 1,050 |
| 2002-03-29 | 109 | 109 | 101 | 103 | 3,000 | 1,030 |
| 2002-03-28 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2002-03-27 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
| 2002-03-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-03-25 | 116 | 116 | 110 | 111 | 35,000 | 1,110 |
| 2002-03-22 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2002-03-20 | 118 | 120 | 117 | 117 | 23,000 | 1,170 |
| 2002-03-19 | 112 | 119 | 112 | 119 | 30,000 | 1,190 |
| 2002-03-18 | 119 | 119 | 110 | 111 | 15,000 | 1,110 |
| 2002-03-15 | 99 | 100 | 96 | 100 | 30,000 | 1,000 |
| 2002-03-14 | 106 | 106 | 96 | 98 | 24,000 | 980 |
| 2002-03-13 | 111 | 111 | 106 | 106 | 8,000 | 1,060 |
| 2002-03-12 | 114 | 114 | 113 | 113 | 12,000 | 1,130 |
| 2002-03-11 | 113 | 119 | 112 | 119 | 9,000 | 1,190 |
| 2002-03-08 | 109 | 124 | 109 | 124 | 63,000 | 1,240 |
| 2002-03-07 | 119 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2002-03-06 | 118 | 119 | 118 | 118 | 6,000 | 1,180 |
| 2002-03-05 | 120 | 120 | 119 | 119 | 17,000 | 1,190 |
| 2002-03-04 | 110 | 120 | 110 | 120 | 24,000 | 1,200 |
| 2002-03-01 | 103 | 109 | 103 | 109 | 19,000 | 1,090 |
| 2002-02-28 | 100 | 110 | 100 | 102 | 27,000 | 1,020 |
| 2002-02-27 | 98 | 105 | 98 | 105 | 27,000 | 1,050 |
| 2002-02-26 | 96 | 97 | 96 | 97 | 19,000 | 970 |
| 2002-02-25 | 96 | 97 | 96 | 96 | 13,000 | 960 |
| 2002-02-22 | 93 | 95 | 93 | 95 | 7,000 | 950 |
| 2002-02-21 | 93 | 96 | 93 | 96 | 14,000 | 960 |
| 2002-02-20 | 91 | 98 | 91 | 98 | 22,000 | 980 |
| 2002-02-19 | 97 | 99 | 94 | 96 | 28,000 | 960 |
| 2002-02-18 | 95 | 97 | 95 | 97 | 11,000 | 970 |
| 2002-02-15 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2002-02-14 | 97 | 97 | 92 | 92 | 7,000 | 920 |
| 2002-02-13 | 96 | 98 | 96 | 97 | 15,000 | 970 |
| 2002-02-12 | 96 | 97 | 94 | 97 | 30,000 | 970 |
| 2002-02-08 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2002-02-07 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2002-02-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-02-05 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2002-02-04 | 97 | 98 | 93 | 93 | 6,000 | 930 |
| 2002-02-01 | 99 | 99 | 98 | 98 | 11,000 | 980 |
| 2002-01-31 | 91 | 98 | 91 | 98 | 10,000 | 980 |
| 2002-01-30 | 93 | 98 | 90 | 98 | 8,000 | 980 |
| 2002-01-29 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2002-01-28 | 100 | 100 | 98 | 99 | 8,000 | 990 |
| 2002-01-25 | 96 | 101 | 96 | 100 | 19,000 | 1,000 |
| 2002-01-24 | 93 | 96 | 93 | 96 | 6,000 | 960 |
| 2002-01-23 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2002-01-22 | 102 | 102 | 92 | 94 | 11,000 | 940 |
| 2002-01-21 | 105 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2002-01-18 | 95 | 105 | 95 | 104 | 47,000 | 1,040 |
| 2002-01-17 | 94 | 95 | 91 | 95 | 19,000 | 950 |
| 2002-01-16 | 91 | 91 | 90 | 91 | 11,000 | 910 |
| 2002-01-15 | 95 | 95 | 90 | 90 | 12,000 | 900 |
| 2002-01-11 | 93 | 95 | 93 | 95 | 30,000 | 950 |
| 2002-01-10 | 93 | 95 | 93 | 93 | 19,000 | 930 |
| 2002-01-09 | 95 | 95 | 93 | 93 | 17,000 | 930 |
| 2002-01-08 | 95 | 95 | 93 | 93 | 17,000 | 930 |
| 2002-01-07 | 95 | 95 | 93 | 93 | 17,000 | 930 |
| 2002-01-04 | 93 | 93 | 93 | 93 | 1,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
