8025 (株)ツカモトコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 119 | 121 | 119 | 119 | 15,000 | 1,190 |
| 2003-12-29 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2003-12-26 | 114 | 114 | 114 | 114 | 15,000 | 1,140 |
| 2003-12-25 | 112 | 115 | 112 | 115 | 24,000 | 1,150 |
| 2003-12-24 | 117 | 117 | 112 | 112 | 59,000 | 1,120 |
| 2003-12-22 | 117 | 120 | 117 | 119 | 15,000 | 1,190 |
| 2003-12-19 | 122 | 122 | 121 | 122 | 19,000 | 1,220 |
| 2003-12-18 | 120 | 121 | 120 | 120 | 14,000 | 1,200 |
| 2003-12-17 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-12-16 | 122 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2003-12-15 | 121 | 125 | 121 | 121 | 7,000 | 1,210 |
| 2003-12-12 | 120 | 126 | 120 | 126 | 34,000 | 1,260 |
| 2003-12-11 | 121 | 122 | 121 | 121 | 16,000 | 1,210 |
| 2003-12-10 | 123 | 123 | 118 | 121 | 20,000 | 1,210 |
| 2003-12-09 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-12-08 | 121 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2003-12-05 | 124 | 125 | 124 | 125 | 7,000 | 1,250 |
| 2003-12-04 | 122 | 127 | 122 | 127 | 4,000 | 1,270 |
| 2003-12-03 | 130 | 130 | 129 | 130 | 5,000 | 1,300 |
| 2003-12-02 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2003-12-01 | 128 | 128 | 127 | 128 | 11,000 | 1,280 |
| 2003-11-28 | 139 | 139 | 129 | 129 | 11,000 | 1,290 |
| 2003-11-27 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2003-11-26 | 139 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2003-11-25 | 138 | 138 | 138 | 138 | 12,000 | 1,380 |
| 2003-11-21 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2003-11-20 | 130 | 137 | 128 | 137 | 9,000 | 1,370 |
| 2003-11-19 | 123 | 134 | 123 | 134 | 4,000 | 1,340 |
| 2003-11-18 | 130 | 132 | 129 | 129 | 37,000 | 1,290 |
| 2003-11-17 | 130 | 130 | 125 | 130 | 16,000 | 1,300 |
| 2003-11-14 | 131 | 132 | 129 | 132 | 20,000 | 1,320 |
| 2003-11-13 | 132 | 135 | 128 | 135 | 37,000 | 1,350 |
| 2003-11-12 | 142 | 142 | 135 | 135 | 11,000 | 1,350 |
| 2003-11-11 | 145 | 145 | 134 | 141 | 25,000 | 1,410 |
| 2003-11-10 | 145 | 150 | 145 | 145 | 6,000 | 1,450 |
| 2003-11-07 | 141 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2003-11-06 | 146 | 146 | 141 | 141 | 7,000 | 1,410 |
| 2003-11-05 | 142 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2003-11-04 | 145 | 147 | 141 | 141 | 25,000 | 1,410 |
| 2003-10-31 | 148 | 149 | 144 | 144 | 13,000 | 1,440 |
| 2003-10-30 | 143 | 144 | 143 | 144 | 11,000 | 1,440 |
| 2003-10-29 | 146 | 146 | 141 | 144 | 26,000 | 1,440 |
| 2003-10-28 | 145 | 146 | 143 | 143 | 23,000 | 1,430 |
| 2003-10-27 | 146 | 146 | 141 | 141 | 32,000 | 1,410 |
| 2003-10-24 | 141 | 145 | 141 | 145 | 21,000 | 1,450 |
| 2003-10-23 | 160 | 160 | 142 | 142 | 58,000 | 1,420 |
| 2003-10-22 | 164 | 164 | 147 | 160 | 65,000 | 1,600 |
| 2003-10-21 | 162 | 164 | 161 | 163 | 20,000 | 1,630 |
| 2003-10-20 | 160 | 166 | 160 | 161 | 71,000 | 1,610 |
| 2003-10-17 | 162 | 162 | 159 | 159 | 24,000 | 1,590 |
| 2003-10-16 | 161 | 161 | 159 | 160 | 34,000 | 1,600 |
| 2003-10-15 | 161 | 161 | 159 | 159 | 8,000 | 1,590 |
| 2003-10-14 | 157 | 161 | 156 | 161 | 26,000 | 1,610 |
| 2003-10-10 | 158 | 160 | 157 | 157 | 26,000 | 1,570 |
| 2003-10-09 | 160 | 160 | 156 | 157 | 14,000 | 1,570 |
| 2003-10-08 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2003-10-07 | 160 | 160 | 156 | 156 | 11,000 | 1,560 |
| 2003-10-06 | 158 | 160 | 158 | 159 | 13,000 | 1,590 |
| 2003-10-03 | 162 | 162 | 153 | 154 | 14,000 | 1,540 |
| 2003-10-02 | 162 | 162 | 157 | 162 | 20,000 | 1,620 |
| 2003-10-01 | 158 | 165 | 158 | 162 | 16,000 | 1,620 |
| 2003-09-30 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2003-09-29 | 163 | 163 | 150 | 150 | 14,000 | 1,500 |
| 2003-09-26 | 150 | 153 | 150 | 150 | 19,000 | 1,500 |
| 2003-09-25 | 164 | 164 | 157 | 157 | 27,000 | 1,570 |
| 2003-09-24 | 163 | 165 | 160 | 165 | 9,000 | 1,650 |
| 2003-09-22 | 170 | 170 | 163 | 165 | 20,000 | 1,650 |
| 2003-09-19 | 175 | 175 | 168 | 170 | 29,000 | 1,700 |
| 2003-09-18 | 175 | 179 | 175 | 175 | 42,000 | 1,750 |
| 2003-09-17 | 175 | 182 | 175 | 178 | 100,000 | 1,780 |
| 2003-09-16 | 163 | 193 | 161 | 183 | 564,000 | 1,830 |
| 2003-09-12 | 147 | 157 | 146 | 156 | 120,000 | 1,560 |
| 2003-09-11 | 145 | 147 | 145 | 145 | 11,000 | 1,450 |
| 2003-09-10 | 147 | 148 | 145 | 148 | 23,000 | 1,480 |
| 2003-09-09 | 147 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2003-09-08 | 144 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2003-09-05 | 141 | 144 | 141 | 143 | 8,000 | 1,430 |
| 2003-09-04 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2003-09-03 | 146 | 146 | 142 | 142 | 33,000 | 1,420 |
| 2003-09-02 | 146 | 146 | 142 | 146 | 24,000 | 1,460 |
| 2003-09-01 | 148 | 148 | 141 | 146 | 31,000 | 1,460 |
| 2003-08-29 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2003-08-28 | 143 | 143 | 139 | 139 | 8,000 | 1,390 |
| 2003-08-27 | 144 | 144 | 142 | 143 | 24,000 | 1,430 |
| 2003-08-26 | 143 | 147 | 143 | 143 | 28,000 | 1,430 |
| 2003-08-25 | 140 | 144 | 140 | 143 | 18,000 | 1,430 |
| 2003-08-22 | 140 | 143 | 139 | 140 | 17,000 | 1,400 |
| 2003-08-21 | 143 | 143 | 139 | 139 | 16,000 | 1,390 |
| 2003-08-20 | 144 | 144 | 140 | 141 | 18,000 | 1,410 |
| 2003-08-19 | 147 | 147 | 140 | 142 | 63,000 | 1,420 |
| 2003-08-18 | 149 | 149 | 146 | 146 | 21,000 | 1,460 |
| 2003-08-15 | 146 | 149 | 146 | 146 | 18,000 | 1,460 |
| 2003-08-14 | 154 | 154 | 143 | 149 | 48,000 | 1,490 |
| 2003-08-13 | 145 | 157 | 145 | 151 | 292,000 | 1,510 |
| 2003-08-12 | 137 | 152 | 137 | 150 | 78,000 | 1,500 |
| 2003-08-11 | 133 | 140 | 133 | 139 | 47,000 | 1,390 |
| 2003-08-08 | 131 | 133 | 131 | 133 | 11,000 | 1,330 |
| 2003-08-07 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2003-08-06 | 133 | 136 | 132 | 136 | 8,000 | 1,360 |
| 2003-08-05 | 137 | 139 | 133 | 133 | 23,000 | 1,330 |
| 2003-08-04 | 140 | 140 | 129 | 129 | 33,000 | 1,290 |
| 2003-08-01 | 138 | 138 | 135 | 136 | 18,000 | 1,360 |
| 2003-07-31 | 140 | 145 | 138 | 139 | 53,000 | 1,390 |
| 2003-07-30 | 141 | 145 | 141 | 145 | 21,000 | 1,450 |
| 2003-07-29 | 138 | 145 | 138 | 145 | 38,000 | 1,450 |
| 2003-07-28 | 146 | 146 | 139 | 140 | 32,000 | 1,400 |
| 2003-07-25 | 141 | 144 | 141 | 143 | 15,000 | 1,430 |
| 2003-07-24 | 137 | 140 | 137 | 140 | 14,000 | 1,400 |
| 2003-07-23 | 141 | 141 | 138 | 138 | 18,000 | 1,380 |
| 2003-07-22 | 139 | 140 | 139 | 140 | 23,000 | 1,400 |
| 2003-07-18 | 146 | 146 | 140 | 141 | 31,000 | 1,410 |
| 2003-07-17 | 153 | 155 | 146 | 147 | 51,000 | 1,470 |
| 2003-07-16 | 157 | 165 | 155 | 156 | 223,000 | 1,560 |
| 2003-07-15 | 143 | 162 | 140 | 157 | 247,000 | 1,570 |
| 2003-07-14 | 136 | 140 | 132 | 140 | 20,000 | 1,400 |
| 2003-07-11 | 137 | 141 | 136 | 136 | 7,000 | 1,360 |
| 2003-07-10 | 142 | 142 | 141 | 141 | 12,000 | 1,410 |
| 2003-07-09 | 145 | 145 | 139 | 142 | 28,000 | 1,420 |
| 2003-07-08 | 144 | 146 | 141 | 146 | 27,000 | 1,460 |
| 2003-07-07 | 135 | 144 | 135 | 144 | 19,000 | 1,440 |
| 2003-07-04 | 132 | 134 | 121 | 134 | 46,000 | 1,340 |
| 2003-07-03 | 142 | 143 | 132 | 132 | 45,000 | 1,320 |
| 2003-07-02 | 142 | 144 | 141 | 141 | 31,000 | 1,410 |
| 2003-07-01 | 144 | 144 | 142 | 143 | 37,000 | 1,430 |
| 2003-06-30 | 148 | 148 | 144 | 144 | 48,000 | 1,440 |
| 2003-06-27 | 150 | 150 | 143 | 148 | 31,000 | 1,480 |
| 2003-06-26 | 144 | 145 | 143 | 145 | 54,000 | 1,450 |
| 2003-06-25 | 144 | 145 | 141 | 145 | 31,000 | 1,450 |
| 2003-06-24 | 150 | 150 | 142 | 143 | 37,000 | 1,430 |
| 2003-06-23 | 145 | 153 | 145 | 150 | 39,000 | 1,500 |
| 2003-06-20 | 159 | 159 | 142 | 150 | 98,000 | 1,500 |
| 2003-06-19 | 138 | 169 | 138 | 154 | 330,000 | 1,540 |
| 2003-06-18 | 135 | 138 | 131 | 138 | 67,000 | 1,380 |
| 2003-06-17 | 127 | 135 | 126 | 130 | 66,000 | 1,300 |
| 2003-06-16 | 127 | 128 | 126 | 127 | 32,000 | 1,270 |
| 2003-06-13 | 125 | 129 | 125 | 127 | 57,000 | 1,270 |
| 2003-06-12 | 133 | 133 | 124 | 130 | 69,000 | 1,300 |
| 2003-06-11 | 125 | 128 | 125 | 128 | 72,000 | 1,280 |
| 2003-06-10 | 126 | 126 | 124 | 125 | 39,000 | 1,250 |
| 2003-06-09 | 122 | 124 | 122 | 124 | 41,000 | 1,240 |
| 2003-06-06 | 119 | 121 | 118 | 121 | 38,000 | 1,210 |
| 2003-06-05 | 117 | 118 | 115 | 117 | 24,000 | 1,170 |
| 2003-06-04 | 114 | 118 | 113 | 115 | 23,000 | 1,150 |
| 2003-06-03 | 115 | 115 | 112 | 114 | 44,000 | 1,140 |
| 2003-06-02 | 114 | 115 | 113 | 113 | 24,000 | 1,130 |
| 2003-05-30 | 114 | 114 | 113 | 114 | 26,000 | 1,140 |
| 2003-05-29 | 114 | 117 | 113 | 113 | 26,000 | 1,130 |
| 2003-05-28 | 116 | 117 | 114 | 114 | 44,000 | 1,140 |
| 2003-05-27 | 115 | 119 | 105 | 113 | 124,000 | 1,130 |
| 2003-05-26 | 126 | 133 | 125 | 125 | 50,000 | 1,250 |
| 2003-05-23 | 118 | 130 | 118 | 127 | 40,000 | 1,270 |
| 2003-05-22 | 120 | 120 | 117 | 117 | 4,000 | 1,170 |
| 2003-05-21 | 121 | 121 | 118 | 118 | 19,000 | 1,180 |
| 2003-05-20 | 116 | 118 | 115 | 118 | 14,000 | 1,180 |
| 2003-05-19 | 120 | 121 | 117 | 121 | 36,000 | 1,210 |
| 2003-05-16 | 118 | 125 | 118 | 118 | 38,000 | 1,180 |
| 2003-05-15 | 119 | 120 | 112 | 115 | 30,000 | 1,150 |
| 2003-05-14 | 110 | 116 | 108 | 116 | 38,000 | 1,160 |
| 2003-05-13 | 110 | 110 | 108 | 110 | 18,000 | 1,100 |
| 2003-05-12 | 106 | 110 | 106 | 110 | 31,000 | 1,100 |
| 2003-05-09 | 114 | 114 | 108 | 111 | 24,000 | 1,110 |
| 2003-05-08 | 111 | 114 | 111 | 114 | 17,000 | 1,140 |
| 2003-05-07 | 112 | 114 | 111 | 111 | 8,000 | 1,110 |
| 2003-05-06 | 112 | 116 | 109 | 115 | 52,000 | 1,150 |
| 2003-05-02 | 109 | 110 | 105 | 109 | 27,000 | 1,090 |
| 2003-05-01 | 105 | 106 | 102 | 105 | 34,000 | 1,050 |
| 2003-04-30 | 111 | 111 | 103 | 106 | 23,000 | 1,060 |
| 2003-04-28 | 108 | 112 | 106 | 112 | 21,000 | 1,120 |
| 2003-04-25 | 114 | 115 | 107 | 107 | 29,000 | 1,070 |
| 2003-04-24 | 108 | 116 | 102 | 116 | 109,000 | 1,160 |
| 2003-04-23 | 117 | 120 | 115 | 115 | 94,000 | 1,150 |
| 2003-04-22 | 140 | 140 | 122 | 122 | 138,000 | 1,220 |
| 2003-04-21 | 114 | 141 | 114 | 137 | 220,000 | 1,370 |
| 2003-04-18 | 103 | 110 | 103 | 110 | 51,000 | 1,100 |
| 2003-04-17 | 103 | 103 | 101 | 102 | 27,000 | 1,020 |
| 2003-04-16 | 100 | 103 | 99 | 103 | 29,000 | 1,030 |
| 2003-04-15 | 98 | 98 | 95 | 97 | 19,000 | 970 |
| 2003-04-14 | 101 | 101 | 98 | 98 | 14,000 | 980 |
| 2003-04-11 | 105 | 107 | 100 | 100 | 27,000 | 1,000 |
| 2003-04-10 | 108 | 108 | 100 | 100 | 51,000 | 1,000 |
| 2003-04-09 | 98 | 110 | 95 | 109 | 71,000 | 1,090 |
| 2003-04-08 | 94 | 97 | 94 | 95 | 21,000 | 950 |
| 2003-04-07 | 93 | 94 | 90 | 90 | 35,000 | 900 |
| 2003-04-04 | 87 | 93 | 86 | 86 | 19,000 | 860 |
| 2003-04-03 | 94 | 94 | 87 | 87 | 6,000 | 870 |
| 2003-04-02 | 94 | 94 | 91 | 94 | 27,000 | 940 |
| 2003-04-01 | 95 | 95 | 94 | 94 | 7,000 | 940 |
| 2003-03-31 | 94 | 94 | 85 | 85 | 4,000 | 850 |
| 2003-03-28 | 95 | 97 | 94 | 94 | 17,000 | 940 |
| 2003-03-27 | 94 | 97 | 94 | 95 | 38,000 | 950 |
| 2003-03-26 | 92 | 95 | 91 | 94 | 34,000 | 940 |
| 2003-03-25 | 87 | 92 | 86 | 92 | 52,000 | 920 |
| 2003-03-24 | 88 | 88 | 85 | 88 | 25,000 | 880 |
| 2003-03-20 | 83 | 84 | 81 | 84 | 28,000 | 840 |
| 2003-03-19 | 81 | 82 | 79 | 79 | 42,000 | 790 |
| 2003-03-18 | 79 | 82 | 79 | 80 | 30,000 | 800 |
| 2003-03-17 | 82 | 82 | 77 | 77 | 21,000 | 770 |
| 2003-03-14 | 82 | 84 | 82 | 83 | 54,000 | 830 |
| 2003-03-13 | 86 | 86 | 82 | 82 | 71,000 | 820 |
| 2003-03-12 | 89 | 89 | 85 | 89 | 6,000 | 890 |
| 2003-03-11 | 82 | 90 | 82 | 90 | 21,000 | 900 |
| 2003-03-10 | 92 | 92 | 79 | 92 | 21,000 | 920 |
| 2003-03-07 | 96 | 96 | 92 | 92 | 13,000 | 920 |
| 2003-03-06 | 96 | 96 | 95 | 96 | 11,000 | 960 |
| 2003-03-05 | 96 | 96 | 95 | 96 | 12,000 | 960 |
| 2003-03-04 | 99 | 100 | 95 | 99 | 26,000 | 990 |
| 2003-03-03 | 95 | 95 | 92 | 95 | 42,000 | 950 |
| 2003-02-28 | 90 | 91 | 88 | 90 | 12,000 | 900 |
| 2003-02-27 | 89 | 91 | 84 | 91 | 20,000 | 910 |
| 2003-02-26 | 94 | 94 | 89 | 89 | 9,000 | 890 |
| 2003-02-25 | 92 | 94 | 88 | 93 | 55,000 | 930 |
| 2003-02-24 | 98 | 98 | 91 | 92 | 30,000 | 920 |
| 2003-02-21 | 97 | 100 | 96 | 98 | 79,000 | 980 |
| 2003-02-20 | 91 | 97 | 90 | 97 | 78,000 | 970 |
| 2003-02-19 | 90 | 93 | 90 | 91 | 67,000 | 910 |
| 2003-02-18 | 84 | 90 | 84 | 88 | 70,000 | 880 |
| 2003-02-17 | 85 | 85 | 82 | 84 | 43,000 | 840 |
| 2003-02-14 | 80 | 82 | 80 | 82 | 71,000 | 820 |
| 2003-02-13 | 86 | 90 | 80 | 81 | 67,000 | 810 |
| 2003-02-12 | 84 | 88 | 83 | 85 | 41,000 | 850 |
| 2003-02-10 | 79 | 79 | 76 | 79 | 4,000 | 790 |
| 2003-02-07 | 80 | 80 | 74 | 74 | 25,000 | 740 |
| 2003-02-06 | 74 | 79 | 73 | 79 | 49,000 | 790 |
| 2003-02-05 | 70 | 76 | 70 | 74 | 21,000 | 740 |
| 2003-02-04 | 68 | 70 | 68 | 70 | 32,000 | 700 |
| 2003-02-03 | 67 | 68 | 67 | 67 | 28,000 | 670 |
| 2003-01-31 | 70 | 70 | 65 | 67 | 35,000 | 670 |
| 2003-01-30 | 70 | 70 | 67 | 68 | 27,000 | 680 |
| 2003-01-29 | 69 | 70 | 68 | 68 | 20,000 | 680 |
| 2003-01-28 | 69 | 71 | 69 | 70 | 17,000 | 700 |
| 2003-01-27 | 72 | 72 | 70 | 72 | 45,000 | 720 |
| 2003-01-24 | 72 | 74 | 70 | 72 | 34,000 | 720 |
| 2003-01-23 | 77 | 79 | 74 | 74 | 36,000 | 740 |
| 2003-01-22 | 76 | 77 | 75 | 76 | 55,000 | 760 |
| 2003-01-21 | 70 | 74 | 70 | 74 | 36,000 | 740 |
| 2003-01-20 | 67 | 69 | 67 | 69 | 47,000 | 690 |
| 2003-01-17 | 68 | 68 | 67 | 67 | 15,000 | 670 |
| 2003-01-16 | 68 | 69 | 68 | 69 | 15,000 | 690 |
| 2003-01-15 | 65 | 68 | 65 | 68 | 29,000 | 680 |
| 2003-01-14 | 64 | 65 | 64 | 65 | 15,000 | 650 |
| 2003-01-10 | 63 | 64 | 62 | 64 | 19,000 | 640 |
| 2003-01-09 | 64 | 64 | 61 | 62 | 32,000 | 620 |
| 2003-01-08 | 65 | 67 | 65 | 66 | 8,000 | 660 |
| 2003-01-07 | 74 | 74 | 64 | 66 | 42,000 | 660 |
| 2003-01-06 | 70 | 71 | 66 | 71 | 18,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
