8025 (株)ツカモトコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	206	206	201	201	20,000	2,010
2004-12-29	201	207	199	202	173,000	2,020
2004-12-28	201	201	198	199	71,000	1,990
2004-12-27	202	202	199	199	108,000	1,990
2004-12-24	203	206	200	200	164,000	2,000
2004-12-22	205	209	199	202	288,000	2,020
2004-12-21	244	244	203	205	1,834,000	2,050
2004-12-20	185	229	185	228	2,269,000	2,280
2004-12-17	183	188	179	179	105,000	1,790
2004-12-16	190	190	186	187	64,000	1,870
2004-12-15	191	191	188	191	42,000	1,910
2004-12-14	191	191	188	190	47,000	1,900
2004-12-13	192	195	183	191	60,000	1,910
2004-12-10	196	198	191	191	102,000	1,910
2004-12-09	208	208	196	196	210,000	1,960
2004-12-08	207	208	205	205	24,000	2,050
2004-12-07	207	208	204	206	50,000	2,060
2004-12-06	207	207	203	205	80,000	2,050
2004-12-03	207	214	205	208	272,000	2,080
2004-12-02	212	212	204	206	139,000	2,060
2004-12-01	204	218	202	210	272,000	2,100
2004-11-30	204	208	204	205	116,000	2,050
2004-11-29	208	208	202	204	224,000	2,040
2004-11-26	215	215	204	210	322,000	2,100
2004-11-25	247	270	213	217	2,671,000	2,170
2004-11-24	202	244	202	244	1,112,000	2,440
2004-11-22	186	203	183	194	154,000	1,940
2004-11-19	191	191	180	184	64,000	1,840
2004-11-18	191	193	190	191	42,000	1,910
2004-11-17	191	194	190	190	27,000	1,900
2004-11-16	192	195	191	191	21,000	1,910
2004-11-15	190	192	190	191	21,000	1,910
2004-11-12	189	191	187	188	32,000	1,880
2004-11-11	187	190	187	189	58,000	1,890
2004-11-10	192	193	192	192	4,000	1,920
2004-11-09	194	195	192	192	6,000	1,920
2004-11-08	195	195	195	195	7,000	1,950
2004-11-05	197	198	194	194	6,000	1,940
2004-11-04	195	197	195	195	9,000	1,950
2004-11-02	191	192	191	191	8,000	1,910
2004-11-01	192	192	191	191	12,000	1,910
2004-10-29	196	196	190	196	19,000	1,960
2004-10-28	197	197	195	196	5,000	1,960
2004-10-27	200	201	197	197	9,000	1,970
2004-10-26	191	193	191	193	8,000	1,930
2004-10-25	196	196	190	191	11,000	1,910
2004-10-22	192	196	192	196	17,000	1,960
2004-10-21	192	195	191	191	20,000	1,910
2004-10-20	200	200	194	194	17,000	1,940
2004-10-19	199	202	198	198	29,000	1,980
2004-10-18	199	199	198	199	12,000	1,990
2004-10-15	195	200	195	197	20,000	1,970
2004-10-14	205	205	198	198	28,000	1,980
2004-10-13	207	207	198	205	19,000	2,050
2004-10-12	204	207	196	200	29,000	2,000
2004-10-08	207	209	207	207	26,000	2,070
2004-10-07	206	208	206	207	27,000	2,070
2004-10-06	201	207	201	205	30,000	2,050
2004-10-05	204	208	198	200	28,000	2,000
2004-10-04	202	207	202	207	25,000	2,070
2004-10-01	198	206	198	204	8,000	2,040
2004-09-30	197	204	197	197	11,000	1,970
2004-09-29	203	203	195	195	7,000	1,950
2004-09-28	210	210	203	203	47,000	2,030
2004-09-27	194	214	194	203	45,000	2,030
2004-09-24	195	195	186	190	31,000	1,900
2004-09-22	200	200	194	195	63,000	1,950
2004-09-21	203	204	198	200	45,000	2,000
2004-09-17	206	208	201	203	23,000	2,030
2004-09-16	204	206	201	201	18,000	2,010
2004-09-15	217	217	205	207	78,000	2,070
2004-09-14	221	221	216	216	22,000	2,160
2004-09-13	220	221	215	221	34,000	2,210
2004-09-10	224	225	219	225	58,000	2,250
2004-09-09	226	227	222	223	17,000	2,230
2004-09-08	229	229	224	228	18,000	2,280
2004-09-07	231	231	227	228	25,000	2,280
2004-09-06	223	228	223	228	39,000	2,280
2004-09-03	223	225	220	222	36,000	2,220
2004-09-02	213	225	213	221	49,000	2,210
2004-09-01	210	213	209	213	50,000	2,130
2004-08-31	202	209	201	209	21,000	2,090
2004-08-30	204	208	203	203	17,000	2,030
2004-08-27	207	210	205	205	38,000	2,050
2004-08-26	208	210	208	210	18,000	2,100
2004-08-25	211	220	206	210	65,000	2,100
2004-08-24	210	210	206	210	17,000	2,100
2004-08-23	203	210	203	209	23,000	2,090
2004-08-20	201	203	201	202	8,000	2,020
2004-08-19	198	201	198	201	5,000	2,010
2004-08-18	196	197	196	197	21,000	1,970
2004-08-17	200	200	194	194	8,000	1,940
2004-08-16	200	202	191	202	34,000	2,020
2004-08-13	203	204	201	201	20,000	2,010
2004-08-12	206	207	204	204	9,000	2,040
2004-08-11	208	210	204	208	21,000	2,080
2004-08-10	211	214	208	208	27,000	2,080
2004-08-09	203	208	203	208	11,000	2,080
2004-08-06	212	212	200	202	33,000	2,020
2004-08-05	212	217	204	211	52,000	2,110
2004-08-04	222	222	205	217	41,000	2,170
2004-08-03	219	234	219	222	46,000	2,220
2004-08-02	202	215	202	215	41,000	2,150
2004-07-30	203	203	196	202	34,000	2,020
2004-07-29	205	208	199	202	48,000	2,020
2004-07-28	205	206	203	203	51,000	2,030
2004-07-27	208	213	198	198	86,000	1,980
2004-07-26	226	226	207	215	73,000	2,150
2004-07-23	228	230	226	226	18,000	2,260
2004-07-22	237	237	234	234	33,000	2,340
2004-07-21	233	238	233	237	13,000	2,370
2004-07-20	238	238	233	233	25,000	2,330
2004-07-16	231	231	220	228	31,000	2,280
2004-07-15	248	250	229	234	68,000	2,340
2004-07-14	253	258	241	243	75,000	2,430
2004-07-13	255	260	250	253	68,000	2,530
2004-07-12	245	256	245	255	63,000	2,550
2004-07-09	250	250	241	249	127,000	2,490
2004-07-08	251	258	250	250	126,000	2,500
2004-07-07	251	251	239	246	119,000	2,460
2004-07-06	234	251	234	251	258,000	2,510
2004-07-05	232	237	228	231	69,000	2,310
2004-07-02	230	233	227	233	66,000	2,330
2004-07-01	230	233	226	228	89,000	2,280
2004-06-30	233	235	227	232	93,000	2,320
2004-06-29	234	235	225	233	140,000	2,330
2004-06-28	220	232	220	229	229,000	2,290
2004-06-25	204	212	200	210	78,000	2,100
2004-06-24	204	205	199	202	66,000	2,020
2004-06-23	207	207	199	199	87,000	1,990
2004-06-22	208	208	205	206	46,000	2,060
2004-06-21	211	216	205	205	117,000	2,050
2004-06-18	213	216	210	215	227,000	2,150
2004-06-17	230	235	215	220	526,000	2,200
2004-06-16	195	217	191	215	448,000	2,150
2004-06-15	182	187	177	185	86,000	1,850
2004-06-14	176	183	176	180	93,000	1,800
2004-06-11	178	178	176	177	63,000	1,770
2004-06-10	173	176	173	176	36,000	1,760
2004-06-09	175	175	173	173	29,000	1,730
2004-06-08	177	178	173	175	43,000	1,750
2004-06-07	178	180	174	174	80,000	1,740
2004-06-04	171	174	166	174	64,000	1,740
2004-06-03	165	174	160	170	148,000	1,700
2004-06-02	167	167	160	160	24,000	1,600
2004-06-01	167	167	162	162	9,000	1,620
2004-05-31	165	168	159	160	28,000	1,600
2004-05-28	165	165	163	165	20,000	1,650
2004-05-27	168	168	164	164	31,000	1,640
2004-05-26	168	168	162	164	25,000	1,640
2004-05-25	168	168	163	163	49,000	1,630
2004-05-24	151	167	151	167	78,000	1,670
2004-05-21	146	150	146	150	27,000	1,500
2004-05-20	150	150	143	143	25,000	1,430
2004-05-19	140	150	140	150	18,000	1,500
2004-05-18	133	141	132	138	28,000	1,380
2004-05-17	129	130	120	123	104,000	1,230
2004-05-14	140	141	139	139	22,000	1,390
2004-05-13	145	148	141	141	11,000	1,410
2004-05-12	143	143	138	141	20,000	1,410
2004-05-11	140	140	133	136	15,000	1,360
2004-05-10	145	150	140	140	38,000	1,400
2004-05-07	151	155	148	150	32,000	1,500
2004-05-06	160	160	156	156	19,000	1,560
2004-04-30	160	161	158	160	15,000	1,600
2004-04-28	158	163	158	163	8,000	1,630
2004-04-27	164	164	156	156	21,000	1,560
2004-04-26	169	169	165	165	18,000	1,650
2004-04-23	171	171	169	169	4,000	1,690
2004-04-22	167	173	167	168	15,000	1,680
2004-04-21	169	170	166	166	16,000	1,660
2004-04-20	167	167	165	166	20,000	1,660
2004-04-19	175	176	167	170	48,000	1,700
2004-04-16	176	182	172	173	27,000	1,730
2004-04-15	178	189	173	173	93,000	1,730
2004-04-14	172	183	170	178	85,000	1,780
2004-04-13	172	184	170	177	73,000	1,770
2004-04-12	163	169	159	169	24,000	1,690
2004-04-09	170	172	165	167	49,000	1,670
2004-04-08	162	174	160	173	71,000	1,730
2004-04-07	167	167	162	166	28,000	1,660
2004-04-06	166	167	164	165	30,000	1,650
2004-04-05	166	167	164	167	13,000	1,670
2004-04-02	161	164	160	162	23,000	1,620
2004-04-01	159	160	159	159	35,000	1,590
2004-03-31	156	158	154	158	31,000	1,580
2004-03-30	158	159	155	159	25,000	1,590
2004-03-29	165	166	162	163	25,000	1,630
2004-03-26	167	167	160	165	36,000	1,650
2004-03-25	166	169	160	168	161,000	1,680
2004-03-24	157	166	152	164	118,000	1,640
2004-03-23	158	158	150	151	46,000	1,510
2004-03-22	155	159	153	153	35,000	1,530
2004-03-19	155	155	146	146	31,000	1,460
2004-03-18	161	161	152	155	87,000	1,550
2004-03-17	146	154	146	154	43,000	1,540
2004-03-16	137	149	137	145	74,000	1,450
2004-03-15	143	146	143	146	45,000	1,460
2004-03-12	144	145	142	145	44,000	1,450
2004-03-11	146	146	144	145	38,000	1,450
2004-03-10	147	147	145	146	28,000	1,460
2004-03-09	143	148	143	147	50,000	1,470
2004-03-08	143	143	141	143	24,000	1,430
2004-03-05	143	145	141	145	23,000	1,450
2004-03-04	144	144	140	143	17,000	1,430
2004-03-03	144	144	140	140	9,000	1,400
2004-03-02	144	144	142	144	15,000	1,440
2004-03-01	140	142	138	142	27,000	1,420
2004-02-27	135	136	134	136	11,000	1,360
2004-02-26	133	135	133	135	11,000	1,350
2004-02-25	130	131	130	130	19,000	1,300
2004-02-24	133	133	130	130	14,000	1,300
2004-02-23	133	133	132	133	18,000	1,330
2004-02-20	136	136	136	136	13,000	1,360
2004-02-19	134	136	134	135	11,000	1,350
2004-02-18	134	134	132	134	20,000	1,340
2004-02-17	130	131	130	131	9,000	1,310
2004-02-16	132	132	129	129	6,000	1,290
2004-02-13	130	130	125	127	6,000	1,270
2004-02-12	130	130	127	130	8,000	1,300
2004-02-10	130	132	130	130	7,000	1,300
2004-02-09	134	134	130	130	5,000	1,300
2004-02-06	127	129	125	129	3,000	1,290
2004-02-05	124	126	124	126	17,000	1,260
2004-02-04	130	130	128	129	7,000	1,290
2004-02-03	137	137	132	132	24,000	1,320
2004-02-02	136	137	134	134	9,000	1,340
2004-01-30	139	139	134	135	14,000	1,350
2004-01-29	134	139	133	133	22,000	1,330
2004-01-28	135	135	133	134	15,000	1,340
2004-01-27	137	139	135	135	15,000	1,350
2004-01-26	137	139	136	137	19,000	1,370
2004-01-23	136	138	136	137	19,000	1,370
2004-01-22	137	137	135	135	19,000	1,350
2004-01-21	141	142	139	139	12,000	1,390
2004-01-20	140	141	139	140	11,000	1,400
2004-01-19	140	140	139	139	11,000	1,390
2004-01-16	137	139	136	139	14,000	1,390
2004-01-15	137	140	136	140	13,000	1,400
2004-01-14	143	143	135	137	26,000	1,370
2004-01-13	145	145	138	138	18,000	1,380
2004-01-09	131	138	131	135	11,000	1,350
2004-01-08	128	130	127	127	14,000	1,270
2004-01-07	127	127	125	127	9,000	1,270
2004-01-06	131	131	124	125	24,000	1,250
2004-01-05	129	129	129	129	5,000	1,290

分割・併合履歴： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8025 (株)ツカモトコーポレーション の時系列データ [2004年度]

8025 (株)ツカモトコーポレーションの時系列データ [2004年度]