8025 (株)ツカモトコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 286 | 287 | 277 | 285 | 154,000 | 2,850 |
| 2005-12-29 | 287 | 289 | 280 | 286 | 409,000 | 2,860 |
| 2005-12-28 | 272 | 274 | 270 | 274 | 77,000 | 2,740 |
| 2005-12-27 | 273 | 273 | 269 | 271 | 149,000 | 2,710 |
| 2005-12-26 | 269 | 271 | 267 | 271 | 100,000 | 2,710 |
| 2005-12-22 | 269 | 269 | 264 | 267 | 106,000 | 2,670 |
| 2005-12-21 | 269 | 271 | 265 | 268 | 173,000 | 2,680 |
| 2005-12-20 | 265 | 267 | 260 | 266 | 168,000 | 2,660 |
| 2005-12-19 | 263 | 294 | 263 | 266 | 2,160,000 | 2,660 |
| 2005-12-16 | 266 | 267 | 261 | 263 | 116,000 | 2,630 |
| 2005-12-15 | 266 | 271 | 265 | 267 | 145,000 | 2,670 |
| 2005-12-14 | 273 | 273 | 266 | 268 | 201,000 | 2,680 |
| 2005-12-13 | 267 | 274 | 265 | 273 | 353,000 | 2,730 |
| 2005-12-12 | 269 | 269 | 262 | 267 | 86,000 | 2,670 |
| 2005-12-09 | 260 | 266 | 260 | 264 | 147,000 | 2,640 |
| 2005-12-08 | 268 | 268 | 263 | 265 | 97,000 | 2,650 |
| 2005-12-07 | 265 | 265 | 261 | 265 | 107,000 | 2,650 |
| 2005-12-06 | 267 | 267 | 260 | 263 | 120,000 | 2,630 |
| 2005-12-05 | 260 | 268 | 258 | 268 | 190,000 | 2,680 |
| 2005-12-02 | 260 | 263 | 258 | 258 | 130,000 | 2,580 |
| 2005-12-01 | 258 | 260 | 255 | 260 | 82,000 | 2,600 |
| 2005-11-30 | 257 | 258 | 254 | 254 | 127,000 | 2,540 |
| 2005-11-29 | 256 | 257 | 252 | 254 | 137,000 | 2,540 |
| 2005-11-28 | 258 | 259 | 253 | 257 | 221,000 | 2,570 |
| 2005-11-25 | 252 | 280 | 252 | 258 | 2,505,000 | 2,580 |
| 2005-11-24 | 254 | 254 | 249 | 251 | 86,000 | 2,510 |
| 2005-11-22 | 260 | 260 | 251 | 253 | 115,000 | 2,530 |
| 2005-11-21 | 254 | 269 | 247 | 252 | 363,000 | 2,520 |
| 2005-11-18 | 255 | 255 | 247 | 250 | 73,000 | 2,500 |
| 2005-11-17 | 252 | 252 | 249 | 251 | 61,000 | 2,510 |
| 2005-11-16 | 248 | 248 | 242 | 247 | 129,000 | 2,470 |
| 2005-11-15 | 258 | 260 | 252 | 252 | 52,000 | 2,520 |
| 2005-11-14 | 263 | 263 | 259 | 260 | 58,000 | 2,600 |
| 2005-11-11 | 259 | 263 | 259 | 263 | 56,000 | 2,630 |
| 2005-11-10 | 263 | 263 | 257 | 263 | 162,000 | 2,630 |
| 2005-11-09 | 267 | 267 | 262 | 264 | 102,000 | 2,640 |
| 2005-11-08 | 269 | 269 | 265 | 266 | 110,000 | 2,660 |
| 2005-11-07 | 266 | 269 | 263 | 269 | 191,000 | 2,690 |
| 2005-11-04 | 262 | 264 | 261 | 263 | 100,000 | 2,630 |
| 2005-11-02 | 264 | 264 | 260 | 261 | 61,000 | 2,610 |
| 2005-11-01 | 263 | 264 | 260 | 262 | 44,000 | 2,620 |
| 2005-10-31 | 265 | 266 | 261 | 262 | 35,000 | 2,620 |
| 2005-10-28 | 264 | 264 | 258 | 261 | 79,000 | 2,610 |
| 2005-10-27 | 264 | 264 | 261 | 261 | 71,000 | 2,610 |
| 2005-10-26 | 259 | 263 | 259 | 263 | 55,000 | 2,630 |
| 2005-10-25 | 267 | 267 | 260 | 262 | 86,000 | 2,620 |
| 2005-10-24 | 266 | 266 | 259 | 263 | 180,000 | 2,630 |
| 2005-10-21 | 250 | 259 | 249 | 259 | 180,000 | 2,590 |
| 2005-10-20 | 256 | 258 | 251 | 252 | 99,000 | 2,520 |
| 2005-10-19 | 254 | 255 | 248 | 252 | 174,000 | 2,520 |
| 2005-10-18 | 262 | 270 | 257 | 257 | 420,000 | 2,570 |
| 2005-10-17 | 248 | 276 | 246 | 257 | 1,363,000 | 2,570 |
| 2005-10-14 | 247 | 250 | 245 | 247 | 78,000 | 2,470 |
| 2005-10-13 | 246 | 250 | 246 | 246 | 96,000 | 2,460 |
| 2005-10-12 | 244 | 247 | 242 | 246 | 127,000 | 2,460 |
| 2005-10-11 | 239 | 244 | 238 | 243 | 94,000 | 2,430 |
| 2005-10-07 | 241 | 242 | 238 | 241 | 96,000 | 2,410 |
| 2005-10-06 | 245 | 246 | 242 | 243 | 121,000 | 2,430 |
| 2005-10-05 | 252 | 252 | 246 | 247 | 129,000 | 2,470 |
| 2005-10-04 | 244 | 250 | 244 | 249 | 141,000 | 2,490 |
| 2005-10-03 | 249 | 249 | 243 | 244 | 256,000 | 2,440 |
| 2005-09-30 | 250 | 295 | 250 | 255 | 1,093,000 | 2,550 |
| 2005-09-29 | 245 | 248 | 243 | 246 | 173,000 | 2,460 |
| 2005-09-28 | 242 | 243 | 240 | 243 | 88,000 | 2,430 |
| 2005-09-27 | 244 | 244 | 241 | 241 | 81,000 | 2,410 |
| 2005-09-26 | 244 | 245 | 238 | 240 | 80,000 | 2,400 |
| 2005-09-22 | 240 | 244 | 238 | 244 | 66,000 | 2,440 |
| 2005-09-21 | 249 | 249 | 241 | 242 | 95,000 | 2,420 |
| 2005-09-20 | 249 | 249 | 244 | 245 | 77,000 | 2,450 |
| 2005-09-16 | 245 | 249 | 245 | 247 | 126,000 | 2,470 |
| 2005-09-15 | 245 | 245 | 241 | 244 | 118,000 | 2,440 |
| 2005-09-14 | 244 | 244 | 238 | 240 | 102,000 | 2,400 |
| 2005-09-13 | 245 | 246 | 241 | 244 | 132,000 | 2,440 |
| 2005-09-12 | 250 | 252 | 243 | 248 | 165,000 | 2,480 |
| 2005-09-09 | 258 | 258 | 247 | 250 | 235,000 | 2,500 |
| 2005-09-08 | 257 | 264 | 245 | 256 | 905,000 | 2,560 |
| 2005-09-07 | 259 | 267 | 244 | 247 | 3,050,000 | 2,470 |
| 2005-09-06 | 233 | 246 | 232 | 245 | 563,000 | 2,450 |
| 2005-09-05 | 227 | 232 | 226 | 228 | 101,000 | 2,280 |
| 2005-09-02 | 228 | 228 | 225 | 226 | 28,000 | 2,260 |
| 2005-09-01 | 228 | 229 | 225 | 225 | 39,000 | 2,250 |
| 2005-08-31 | 226 | 229 | 226 | 227 | 33,000 | 2,270 |
| 2005-08-30 | 227 | 232 | 226 | 226 | 68,000 | 2,260 |
| 2005-08-29 | 230 | 231 | 227 | 227 | 40,000 | 2,270 |
| 2005-08-26 | 232 | 232 | 228 | 230 | 51,000 | 2,300 |
| 2005-08-25 | 234 | 234 | 228 | 231 | 55,000 | 2,310 |
| 2005-08-24 | 231 | 234 | 229 | 234 | 126,000 | 2,340 |
| 2005-08-23 | 230 | 233 | 226 | 229 | 133,000 | 2,290 |
| 2005-08-22 | 225 | 232 | 225 | 227 | 136,000 | 2,270 |
| 2005-08-19 | 231 | 231 | 225 | 226 | 157,000 | 2,260 |
| 2005-08-18 | 232 | 241 | 232 | 232 | 428,000 | 2,320 |
| 2005-08-17 | 219 | 270 | 219 | 232 | 2,308,000 | 2,320 |
| 2005-08-16 | 218 | 218 | 214 | 214 | 52,000 | 2,140 |
| 2005-08-15 | 214 | 216 | 213 | 215 | 86,000 | 2,150 |
| 2005-08-12 | 216 | 217 | 214 | 215 | 31,000 | 2,150 |
| 2005-08-11 | 215 | 216 | 215 | 215 | 33,000 | 2,150 |
| 2005-08-10 | 214 | 216 | 213 | 214 | 59,000 | 2,140 |
| 2005-08-09 | 212 | 214 | 210 | 213 | 46,000 | 2,130 |
| 2005-08-08 | 203 | 207 | 203 | 205 | 60,000 | 2,050 |
| 2005-08-05 | 212 | 213 | 208 | 208 | 51,000 | 2,080 |
| 2005-08-04 | 217 | 217 | 212 | 213 | 54,000 | 2,130 |
| 2005-08-03 | 218 | 218 | 213 | 214 | 29,000 | 2,140 |
| 2005-08-02 | 220 | 220 | 215 | 217 | 48,000 | 2,170 |
| 2005-08-01 | 221 | 221 | 219 | 220 | 29,000 | 2,200 |
| 2005-07-29 | 223 | 223 | 219 | 220 | 72,000 | 2,200 |
| 2005-07-28 | 232 | 232 | 224 | 224 | 110,000 | 2,240 |
| 2005-07-27 | 220 | 234 | 220 | 227 | 359,000 | 2,270 |
| 2005-07-26 | 221 | 223 | 219 | 223 | 97,000 | 2,230 |
| 2005-07-25 | 220 | 220 | 217 | 219 | 34,000 | 2,190 |
| 2005-07-22 | 215 | 220 | 214 | 217 | 73,000 | 2,170 |
| 2005-07-21 | 217 | 221 | 216 | 216 | 84,000 | 2,160 |
| 2005-07-20 | 218 | 218 | 215 | 216 | 57,000 | 2,160 |
| 2005-07-19 | 214 | 216 | 214 | 216 | 66,000 | 2,160 |
| 2005-07-15 | 211 | 213 | 211 | 213 | 23,000 | 2,130 |
| 2005-07-14 | 212 | 212 | 211 | 211 | 21,000 | 2,110 |
| 2005-07-13 | 212 | 213 | 210 | 213 | 23,000 | 2,130 |
| 2005-07-12 | 213 | 214 | 210 | 210 | 30,000 | 2,100 |
| 2005-07-11 | 214 | 215 | 213 | 213 | 27,000 | 2,130 |
| 2005-07-08 | 213 | 214 | 212 | 214 | 29,000 | 2,140 |
| 2005-07-07 | 214 | 214 | 211 | 211 | 15,000 | 2,110 |
| 2005-07-06 | 215 | 215 | 213 | 214 | 15,000 | 2,140 |
| 2005-07-05 | 218 | 218 | 213 | 214 | 65,000 | 2,140 |
| 2005-07-04 | 215 | 217 | 213 | 217 | 75,000 | 2,170 |
| 2005-07-01 | 211 | 219 | 209 | 214 | 160,000 | 2,140 |
| 2005-06-30 | 212 | 212 | 210 | 211 | 38,000 | 2,110 |
| 2005-06-29 | 211 | 212 | 208 | 212 | 43,000 | 2,120 |
| 2005-06-28 | 211 | 211 | 208 | 209 | 29,000 | 2,090 |
| 2005-06-27 | 210 | 210 | 205 | 207 | 60,000 | 2,070 |
| 2005-06-24 | 208 | 211 | 208 | 210 | 66,000 | 2,100 |
| 2005-06-23 | 212 | 212 | 210 | 210 | 35,000 | 2,100 |
| 2005-06-22 | 212 | 213 | 211 | 211 | 44,000 | 2,110 |
| 2005-06-21 | 214 | 215 | 211 | 215 | 38,000 | 2,150 |
| 2005-06-20 | 216 | 216 | 213 | 214 | 62,000 | 2,140 |
| 2005-06-17 | 214 | 214 | 210 | 212 | 32,000 | 2,120 |
| 2005-06-16 | 214 | 216 | 212 | 213 | 61,000 | 2,130 |
| 2005-06-15 | 211 | 213 | 208 | 213 | 61,000 | 2,130 |
| 2005-06-14 | 210 | 210 | 208 | 209 | 26,000 | 2,090 |
| 2005-06-13 | 210 | 210 | 208 | 209 | 33,000 | 2,090 |
| 2005-06-10 | 211 | 212 | 208 | 208 | 65,000 | 2,080 |
| 2005-06-09 | 210 | 213 | 205 | 207 | 51,000 | 2,070 |
| 2005-06-08 | 208 | 208 | 205 | 208 | 34,000 | 2,080 |
| 2005-06-07 | 210 | 210 | 207 | 207 | 62,000 | 2,070 |
| 2005-06-06 | 207 | 208 | 205 | 208 | 34,000 | 2,080 |
| 2005-06-03 | 210 | 211 | 207 | 209 | 29,000 | 2,090 |
| 2005-06-02 | 214 | 214 | 211 | 211 | 31,000 | 2,110 |
| 2005-06-01 | 211 | 211 | 208 | 210 | 36,000 | 2,100 |
| 2005-05-31 | 210 | 210 | 206 | 209 | 32,000 | 2,090 |
| 2005-05-30 | 211 | 211 | 206 | 209 | 31,000 | 2,090 |
| 2005-05-27 | 206 | 208 | 202 | 206 | 46,000 | 2,060 |
| 2005-05-26 | 212 | 212 | 203 | 208 | 166,000 | 2,080 |
| 2005-05-25 | 206 | 240 | 206 | 217 | 817,000 | 2,170 |
| 2005-05-24 | 205 | 205 | 202 | 202 | 31,000 | 2,020 |
| 2005-05-23 | 207 | 207 | 202 | 202 | 23,000 | 2,020 |
| 2005-05-20 | 210 | 210 | 208 | 208 | 7,000 | 2,080 |
| 2005-05-19 | 205 | 210 | 205 | 210 | 49,000 | 2,100 |
| 2005-05-18 | 205 | 205 | 203 | 205 | 35,000 | 2,050 |
| 2005-05-17 | 214 | 214 | 203 | 204 | 31,000 | 2,040 |
| 2005-05-16 | 216 | 220 | 212 | 217 | 45,000 | 2,170 |
| 2005-05-13 | 217 | 218 | 214 | 218 | 20,000 | 2,180 |
| 2005-05-12 | 217 | 217 | 215 | 215 | 20,000 | 2,150 |
| 2005-05-11 | 220 | 220 | 218 | 220 | 22,000 | 2,200 |
| 2005-05-10 | 221 | 221 | 220 | 220 | 11,000 | 2,200 |
| 2005-05-09 | 220 | 221 | 218 | 218 | 23,000 | 2,180 |
| 2005-05-06 | 221 | 221 | 219 | 220 | 16,000 | 2,200 |
| 2005-05-02 | 215 | 220 | 215 | 220 | 11,000 | 2,200 |
| 2005-04-28 | 218 | 220 | 213 | 213 | 25,000 | 2,130 |
| 2005-04-27 | 224 | 224 | 211 | 218 | 37,000 | 2,180 |
| 2005-04-26 | 220 | 224 | 218 | 224 | 42,000 | 2,240 |
| 2005-04-25 | 216 | 224 | 211 | 215 | 29,000 | 2,150 |
| 2005-04-22 | 218 | 218 | 211 | 211 | 62,000 | 2,110 |
| 2005-04-21 | 205 | 215 | 204 | 215 | 40,000 | 2,150 |
| 2005-04-20 | 216 | 216 | 213 | 213 | 41,000 | 2,130 |
| 2005-04-19 | 204 | 212 | 202 | 212 | 45,000 | 2,120 |
| 2005-04-18 | 205 | 205 | 201 | 204 | 66,000 | 2,040 |
| 2005-04-15 | 215 | 215 | 211 | 213 | 71,000 | 2,130 |
| 2005-04-14 | 222 | 222 | 217 | 219 | 28,000 | 2,190 |
| 2005-04-13 | 221 | 225 | 219 | 225 | 46,000 | 2,250 |
| 2005-04-12 | 225 | 225 | 220 | 221 | 29,000 | 2,210 |
| 2005-04-11 | 228 | 228 | 224 | 226 | 14,000 | 2,260 |
| 2005-04-08 | 228 | 230 | 225 | 230 | 44,000 | 2,300 |
| 2005-04-07 | 229 | 231 | 227 | 227 | 22,000 | 2,270 |
| 2005-04-06 | 231 | 233 | 228 | 228 | 64,000 | 2,280 |
| 2005-04-05 | 227 | 235 | 225 | 232 | 119,000 | 2,320 |
| 2005-04-04 | 220 | 226 | 220 | 224 | 61,000 | 2,240 |
| 2005-04-01 | 221 | 224 | 220 | 224 | 85,000 | 2,240 |
| 2005-03-31 | 219 | 227 | 218 | 227 | 61,000 | 2,270 |
| 2005-03-30 | 221 | 227 | 218 | 221 | 105,000 | 2,210 |
| 2005-03-29 | 235 | 236 | 222 | 223 | 117,000 | 2,230 |
| 2005-03-28 | 232 | 237 | 226 | 233 | 86,000 | 2,330 |
| 2005-03-25 | 252 | 252 | 241 | 246 | 79,000 | 2,460 |
| 2005-03-24 | 251 | 259 | 249 | 249 | 181,000 | 2,490 |
| 2005-03-23 | 250 | 255 | 249 | 249 | 84,000 | 2,490 |
| 2005-03-22 | 252 | 258 | 252 | 255 | 154,000 | 2,550 |
| 2005-03-18 | 246 | 255 | 246 | 252 | 91,000 | 2,520 |
| 2005-03-17 | 243 | 248 | 240 | 245 | 56,000 | 2,450 |
| 2005-03-16 | 244 | 246 | 236 | 243 | 120,000 | 2,430 |
| 2005-03-15 | 256 | 260 | 239 | 239 | 146,000 | 2,390 |
| 2005-03-14 | 256 | 256 | 251 | 255 | 98,000 | 2,550 |
| 2005-03-11 | 250 | 256 | 250 | 251 | 120,000 | 2,510 |
| 2005-03-10 | 250 | 269 | 250 | 255 | 823,000 | 2,550 |
| 2005-03-09 | 260 | 262 | 246 | 250 | 376,000 | 2,500 |
| 2005-03-08 | 238 | 254 | 235 | 252 | 431,000 | 2,520 |
| 2005-03-07 | 235 | 238 | 235 | 237 | 116,000 | 2,370 |
| 2005-03-04 | 233 | 235 | 228 | 235 | 116,000 | 2,350 |
| 2005-03-03 | 236 | 236 | 232 | 232 | 77,000 | 2,320 |
| 2005-03-02 | 231 | 234 | 231 | 232 | 138,000 | 2,320 |
| 2005-03-01 | 233 | 233 | 225 | 230 | 107,000 | 2,300 |
| 2005-02-28 | 238 | 242 | 220 | 231 | 341,000 | 2,310 |
| 2005-02-25 | 221 | 236 | 221 | 234 | 595,000 | 2,340 |
| 2005-02-24 | 217 | 219 | 215 | 219 | 54,000 | 2,190 |
| 2005-02-23 | 218 | 218 | 215 | 215 | 49,000 | 2,150 |
| 2005-02-22 | 218 | 222 | 218 | 218 | 66,000 | 2,180 |
| 2005-02-21 | 219 | 221 | 215 | 217 | 70,000 | 2,170 |
| 2005-02-18 | 216 | 218 | 212 | 214 | 112,000 | 2,140 |
| 2005-02-17 | 209 | 213 | 209 | 211 | 56,000 | 2,110 |
| 2005-02-16 | 214 | 214 | 209 | 209 | 118,000 | 2,090 |
| 2005-02-15 | 216 | 216 | 214 | 214 | 80,000 | 2,140 |
| 2005-02-14 | 219 | 219 | 214 | 217 | 98,000 | 2,170 |
| 2005-02-10 | 219 | 220 | 216 | 216 | 72,000 | 2,160 |
| 2005-02-09 | 220 | 221 | 217 | 219 | 245,000 | 2,190 |
| 2005-02-08 | 217 | 242 | 214 | 223 | 2,156,000 | 2,230 |
| 2005-02-07 | 218 | 219 | 214 | 215 | 87,000 | 2,150 |
| 2005-02-04 | 218 | 218 | 213 | 213 | 41,000 | 2,130 |
| 2005-02-03 | 214 | 216 | 211 | 214 | 109,000 | 2,140 |
| 2005-02-02 | 209 | 211 | 207 | 211 | 87,000 | 2,110 |
| 2005-02-01 | 210 | 210 | 205 | 208 | 62,000 | 2,080 |
| 2005-01-31 | 209 | 211 | 208 | 211 | 45,000 | 2,110 |
| 2005-01-28 | 210 | 210 | 205 | 209 | 84,000 | 2,090 |
| 2005-01-27 | 211 | 211 | 208 | 209 | 41,000 | 2,090 |
| 2005-01-26 | 214 | 214 | 209 | 211 | 49,000 | 2,110 |
| 2005-01-25 | 211 | 213 | 209 | 210 | 47,000 | 2,100 |
| 2005-01-24 | 214 | 217 | 212 | 212 | 21,000 | 2,120 |
| 2005-01-21 | 207 | 214 | 207 | 214 | 55,000 | 2,140 |
| 2005-01-20 | 208 | 213 | 207 | 209 | 67,000 | 2,090 |
| 2005-01-19 | 213 | 218 | 210 | 211 | 116,000 | 2,110 |
| 2005-01-18 | 216 | 225 | 214 | 214 | 324,000 | 2,140 |
| 2005-01-17 | 218 | 218 | 213 | 216 | 32,000 | 2,160 |
| 2005-01-14 | 211 | 216 | 209 | 216 | 136,000 | 2,160 |
| 2005-01-13 | 212 | 215 | 209 | 211 | 105,000 | 2,110 |
| 2005-01-12 | 214 | 215 | 211 | 211 | 55,000 | 2,110 |
| 2005-01-11 | 216 | 216 | 213 | 214 | 57,000 | 2,140 |
| 2005-01-07 | 213 | 220 | 211 | 211 | 386,000 | 2,110 |
| 2005-01-06 | 205 | 210 | 205 | 210 | 132,000 | 2,100 |
| 2005-01-05 | 206 | 208 | 203 | 204 | 43,000 | 2,040 |
| 2005-01-04 | 205 | 213 | 205 | 207 | 99,000 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
