8025 (株)ツカモトコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 197 | 208 | 197 | 200 | 310,000 | 2,000 |
| 2006-12-28 | 195 | 195 | 191 | 192 | 57,000 | 1,920 |
| 2006-12-27 | 193 | 195 | 191 | 194 | 34,000 | 1,940 |
| 2006-12-26 | 188 | 192 | 188 | 192 | 51,000 | 1,920 |
| 2006-12-25 | 194 | 194 | 190 | 191 | 88,000 | 1,910 |
| 2006-12-22 | 205 | 218 | 190 | 194 | 876,000 | 1,940 |
| 2006-12-21 | 192 | 200 | 190 | 200 | 183,000 | 2,000 |
| 2006-12-20 | 190 | 191 | 188 | 191 | 81,000 | 1,910 |
| 2006-12-19 | 193 | 193 | 189 | 191 | 77,000 | 1,910 |
| 2006-12-18 | 195 | 196 | 191 | 191 | 88,000 | 1,910 |
| 2006-12-15 | 192 | 195 | 191 | 192 | 88,000 | 1,920 |
| 2006-12-14 | 194 | 194 | 192 | 192 | 49,000 | 1,920 |
| 2006-12-13 | 190 | 194 | 189 | 193 | 162,000 | 1,930 |
| 2006-12-12 | 199 | 199 | 193 | 193 | 151,000 | 1,930 |
| 2006-12-11 | 203 | 204 | 197 | 199 | 348,000 | 1,990 |
| 2006-12-08 | 204 | 212 | 194 | 200 | 3,056,000 | 2,000 |
| 2006-12-07 | 184 | 185 | 182 | 185 | 32,000 | 1,850 |
| 2006-12-06 | 180 | 183 | 180 | 182 | 23,000 | 1,820 |
| 2006-12-05 | 184 | 184 | 181 | 181 | 48,000 | 1,810 |
| 2006-12-04 | 183 | 184 | 182 | 184 | 27,000 | 1,840 |
| 2006-12-01 | 182 | 185 | 181 | 185 | 14,000 | 1,850 |
| 2006-11-30 | 185 | 186 | 181 | 182 | 56,000 | 1,820 |
| 2006-11-29 | 179 | 183 | 178 | 183 | 64,000 | 1,830 |
| 2006-11-28 | 177 | 181 | 175 | 178 | 41,000 | 1,780 |
| 2006-11-27 | 172 | 177 | 172 | 177 | 26,000 | 1,770 |
| 2006-11-24 | 172 | 172 | 170 | 170 | 29,000 | 1,700 |
| 2006-11-22 | 170 | 174 | 164 | 174 | 33,000 | 1,740 |
| 2006-11-21 | 176 | 176 | 169 | 169 | 47,000 | 1,690 |
| 2006-11-20 | 180 | 180 | 171 | 171 | 99,000 | 1,710 |
| 2006-11-17 | 184 | 184 | 180 | 180 | 53,000 | 1,800 |
| 2006-11-16 | 185 | 187 | 182 | 184 | 78,000 | 1,840 |
| 2006-11-15 | 187 | 189 | 185 | 185 | 22,000 | 1,850 |
| 2006-11-14 | 183 | 187 | 183 | 186 | 28,000 | 1,860 |
| 2006-11-13 | 190 | 190 | 185 | 185 | 17,000 | 1,850 |
| 2006-11-10 | 190 | 192 | 189 | 189 | 39,000 | 1,890 |
| 2006-11-09 | 193 | 195 | 193 | 194 | 14,000 | 1,940 |
| 2006-11-08 | 198 | 198 | 195 | 196 | 15,000 | 1,960 |
| 2006-11-07 | 198 | 200 | 197 | 198 | 20,000 | 1,980 |
| 2006-11-06 | 196 | 196 | 194 | 196 | 9,000 | 1,960 |
| 2006-11-02 | 200 | 200 | 197 | 198 | 13,000 | 1,980 |
| 2006-11-01 | 200 | 201 | 198 | 201 | 23,000 | 2,010 |
| 2006-10-31 | 201 | 201 | 197 | 198 | 27,000 | 1,980 |
| 2006-10-30 | 200 | 201 | 196 | 201 | 58,000 | 2,010 |
| 2006-10-27 | 204 | 204 | 199 | 201 | 63,000 | 2,010 |
| 2006-10-26 | 203 | 203 | 201 | 202 | 50,000 | 2,020 |
| 2006-10-25 | 206 | 206 | 202 | 202 | 18,000 | 2,020 |
| 2006-10-24 | 208 | 208 | 205 | 206 | 36,000 | 2,060 |
| 2006-10-23 | 207 | 207 | 205 | 207 | 30,000 | 2,070 |
| 2006-10-20 | 204 | 204 | 202 | 203 | 35,000 | 2,030 |
| 2006-10-19 | 200 | 204 | 199 | 202 | 46,000 | 2,020 |
| 2006-10-18 | 199 | 199 | 195 | 199 | 22,000 | 1,990 |
| 2006-10-17 | 201 | 201 | 196 | 199 | 30,000 | 1,990 |
| 2006-10-16 | 196 | 198 | 193 | 197 | 36,000 | 1,970 |
| 2006-10-13 | 191 | 193 | 190 | 191 | 37,000 | 1,910 |
| 2006-10-12 | 188 | 190 | 185 | 189 | 31,000 | 1,890 |
| 2006-10-11 | 198 | 198 | 189 | 190 | 97,000 | 1,900 |
| 2006-10-10 | 199 | 202 | 195 | 195 | 66,000 | 1,950 |
| 2006-10-06 | 205 | 205 | 198 | 199 | 86,000 | 1,990 |
| 2006-10-05 | 205 | 206 | 201 | 204 | 106,000 | 2,040 |
| 2006-10-04 | 211 | 211 | 201 | 202 | 180,000 | 2,020 |
| 2006-10-03 | 197 | 220 | 195 | 211 | 1,439,000 | 2,110 |
| 2006-10-02 | 195 | 195 | 192 | 195 | 66,000 | 1,950 |
| 2006-09-29 | 198 | 198 | 191 | 194 | 48,000 | 1,940 |
| 2006-09-28 | 194 | 194 | 192 | 194 | 21,000 | 1,940 |
| 2006-09-27 | 188 | 194 | 184 | 193 | 45,000 | 1,930 |
| 2006-09-26 | 194 | 194 | 186 | 187 | 29,000 | 1,870 |
| 2006-09-25 | 201 | 201 | 192 | 192 | 47,000 | 1,920 |
| 2006-09-22 | 199 | 201 | 197 | 201 | 19,000 | 2,010 |
| 2006-09-21 | 201 | 201 | 198 | 198 | 31,000 | 1,980 |
| 2006-09-20 | 203 | 203 | 198 | 200 | 35,000 | 2,000 |
| 2006-09-19 | 209 | 209 | 201 | 204 | 31,000 | 2,040 |
| 2006-09-15 | 210 | 210 | 204 | 209 | 26,000 | 2,090 |
| 2006-09-14 | 209 | 213 | 204 | 205 | 32,000 | 2,050 |
| 2006-09-13 | 213 | 216 | 205 | 209 | 109,000 | 2,090 |
| 2006-09-12 | 216 | 216 | 210 | 210 | 43,000 | 2,100 |
| 2006-09-11 | 218 | 218 | 216 | 216 | 32,000 | 2,160 |
| 2006-09-08 | 215 | 219 | 215 | 219 | 61,000 | 2,190 |
| 2006-09-07 | 215 | 217 | 215 | 217 | 39,000 | 2,170 |
| 2006-09-06 | 219 | 221 | 217 | 220 | 89,000 | 2,200 |
| 2006-09-05 | 216 | 217 | 214 | 217 | 51,000 | 2,170 |
| 2006-09-04 | 215 | 216 | 211 | 213 | 163,000 | 2,130 |
| 2006-09-01 | 218 | 218 | 210 | 214 | 166,000 | 2,140 |
| 2006-08-31 | 218 | 221 | 218 | 218 | 31,000 | 2,180 |
| 2006-08-30 | 221 | 222 | 220 | 221 | 39,000 | 2,210 |
| 2006-08-29 | 220 | 221 | 213 | 221 | 55,000 | 2,210 |
| 2006-08-28 | 224 | 224 | 211 | 211 | 56,000 | 2,110 |
| 2006-08-25 | 224 | 225 | 222 | 224 | 62,000 | 2,240 |
| 2006-08-24 | 227 | 227 | 222 | 223 | 53,000 | 2,230 |
| 2006-08-23 | 227 | 227 | 224 | 224 | 48,000 | 2,240 |
| 2006-08-22 | 225 | 228 | 218 | 225 | 106,000 | 2,250 |
| 2006-08-21 | 231 | 232 | 225 | 225 | 135,000 | 2,250 |
| 2006-08-18 | 225 | 241 | 225 | 229 | 1,124,000 | 2,290 |
| 2006-08-17 | 223 | 225 | 223 | 224 | 143,000 | 2,240 |
| 2006-08-16 | 221 | 222 | 220 | 222 | 43,000 | 2,220 |
| 2006-08-15 | 219 | 219 | 217 | 219 | 32,000 | 2,190 |
| 2006-08-14 | 218 | 218 | 214 | 218 | 32,000 | 2,180 |
| 2006-08-11 | 216 | 216 | 214 | 215 | 21,000 | 2,150 |
| 2006-08-10 | 217 | 217 | 215 | 215 | 37,000 | 2,150 |
| 2006-08-09 | 219 | 219 | 213 | 217 | 11,000 | 2,170 |
| 2006-08-08 | 210 | 218 | 208 | 218 | 20,000 | 2,180 |
| 2006-08-07 | 216 | 217 | 212 | 214 | 63,000 | 2,140 |
| 2006-08-04 | 220 | 221 | 214 | 218 | 71,000 | 2,180 |
| 2006-08-03 | 220 | 224 | 218 | 222 | 48,000 | 2,220 |
| 2006-08-02 | 215 | 218 | 215 | 217 | 19,000 | 2,170 |
| 2006-08-01 | 221 | 222 | 218 | 218 | 92,000 | 2,180 |
| 2006-07-31 | 214 | 229 | 213 | 221 | 286,000 | 2,210 |
| 2006-07-28 | 211 | 211 | 207 | 209 | 21,000 | 2,090 |
| 2006-07-27 | 205 | 210 | 204 | 208 | 22,000 | 2,080 |
| 2006-07-26 | 213 | 213 | 202 | 208 | 61,000 | 2,080 |
| 2006-07-25 | 208 | 214 | 206 | 209 | 43,000 | 2,090 |
| 2006-07-24 | 206 | 206 | 202 | 205 | 18,000 | 2,050 |
| 2006-07-21 | 206 | 207 | 205 | 206 | 24,000 | 2,060 |
| 2006-07-20 | 210 | 211 | 207 | 211 | 36,000 | 2,110 |
| 2006-07-19 | 205 | 210 | 202 | 205 | 49,000 | 2,050 |
| 2006-07-18 | 220 | 221 | 201 | 210 | 154,000 | 2,100 |
| 2006-07-14 | 218 | 226 | 218 | 220 | 54,000 | 2,200 |
| 2006-07-13 | 219 | 227 | 219 | 223 | 32,000 | 2,230 |
| 2006-07-12 | 221 | 222 | 219 | 220 | 45,000 | 2,200 |
| 2006-07-11 | 230 | 230 | 222 | 224 | 45,000 | 2,240 |
| 2006-07-10 | 228 | 229 | 220 | 228 | 103,000 | 2,280 |
| 2006-07-07 | 238 | 240 | 228 | 229 | 453,000 | 2,290 |
| 2006-07-06 | 228 | 236 | 226 | 236 | 160,000 | 2,360 |
| 2006-07-05 | 228 | 232 | 228 | 229 | 108,000 | 2,290 |
| 2006-07-04 | 235 | 241 | 228 | 233 | 514,000 | 2,330 |
| 2006-07-03 | 227 | 234 | 225 | 234 | 167,000 | 2,340 |
| 2006-06-30 | 236 | 236 | 226 | 227 | 269,000 | 2,270 |
| 2006-06-29 | 233 | 241 | 228 | 229 | 477,000 | 2,290 |
| 2006-06-28 | 235 | 243 | 230 | 233 | 1,165,000 | 2,330 |
| 2006-06-27 | 222 | 274 | 222 | 249 | 3,914,000 | 2,490 |
| 2006-06-26 | 213 | 215 | 213 | 215 | 20,000 | 2,150 |
| 2006-06-23 | 212 | 215 | 210 | 211 | 29,000 | 2,110 |
| 2006-06-22 | 212 | 214 | 210 | 214 | 44,000 | 2,140 |
| 2006-06-21 | 214 | 214 | 210 | 211 | 35,000 | 2,110 |
| 2006-06-20 | 216 | 217 | 211 | 215 | 39,000 | 2,150 |
| 2006-06-19 | 222 | 222 | 215 | 216 | 35,000 | 2,160 |
| 2006-06-16 | 224 | 224 | 213 | 217 | 85,000 | 2,170 |
| 2006-06-15 | 220 | 220 | 212 | 216 | 69,000 | 2,160 |
| 2006-06-14 | 201 | 216 | 201 | 212 | 79,000 | 2,120 |
| 2006-06-13 | 222 | 224 | 205 | 205 | 215,000 | 2,050 |
| 2006-06-12 | 221 | 243 | 216 | 220 | 1,317,000 | 2,200 |
| 2006-06-09 | 187 | 219 | 185 | 211 | 1,116,000 | 2,110 |
| 2006-06-08 | 190 | 190 | 177 | 178 | 74,000 | 1,780 |
| 2006-06-07 | 197 | 201 | 194 | 194 | 62,000 | 1,940 |
| 2006-06-06 | 205 | 205 | 192 | 202 | 67,000 | 2,020 |
| 2006-06-05 | 205 | 210 | 205 | 209 | 56,000 | 2,090 |
| 2006-06-02 | 206 | 206 | 191 | 202 | 97,000 | 2,020 |
| 2006-06-01 | 220 | 221 | 202 | 204 | 80,000 | 2,040 |
| 2006-05-31 | 221 | 221 | 217 | 217 | 52,000 | 2,170 |
| 2006-05-30 | 232 | 232 | 228 | 230 | 43,000 | 2,300 |
| 2006-05-29 | 240 | 240 | 237 | 237 | 12,000 | 2,370 |
| 2006-05-26 | 242 | 242 | 236 | 239 | 19,000 | 2,390 |
| 2006-05-25 | 243 | 243 | 240 | 240 | 60,000 | 2,400 |
| 2006-05-24 | 243 | 243 | 232 | 240 | 65,000 | 2,400 |
| 2006-05-23 | 253 | 255 | 245 | 248 | 45,000 | 2,480 |
| 2006-05-22 | 255 | 258 | 250 | 256 | 27,000 | 2,560 |
| 2006-05-19 | 253 | 255 | 247 | 255 | 16,000 | 2,550 |
| 2006-05-18 | 251 | 251 | 245 | 251 | 31,000 | 2,510 |
| 2006-05-17 | 244 | 256 | 244 | 251 | 55,000 | 2,510 |
| 2006-05-16 | 253 | 254 | 243 | 244 | 37,000 | 2,440 |
| 2006-05-15 | 256 | 258 | 253 | 258 | 39,000 | 2,580 |
| 2006-05-12 | 256 | 263 | 256 | 263 | 28,000 | 2,630 |
| 2006-05-11 | 261 | 264 | 260 | 261 | 19,000 | 2,610 |
| 2006-05-10 | 266 | 266 | 263 | 263 | 20,000 | 2,630 |
| 2006-05-09 | 268 | 268 | 266 | 266 | 8,000 | 2,660 |
| 2006-05-08 | 266 | 269 | 264 | 266 | 30,000 | 2,660 |
| 2006-05-02 | 271 | 271 | 267 | 269 | 14,000 | 2,690 |
| 2006-05-01 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
| 2006-04-28 | 269 | 271 | 267 | 270 | 30,000 | 2,700 |
| 2006-04-27 | 271 | 272 | 268 | 272 | 28,000 | 2,720 |
| 2006-04-26 | 269 | 270 | 268 | 270 | 27,000 | 2,700 |
| 2006-04-25 | 264 | 264 | 261 | 264 | 15,000 | 2,640 |
| 2006-04-24 | 273 | 274 | 260 | 264 | 62,000 | 2,640 |
| 2006-04-21 | 276 | 276 | 272 | 275 | 59,000 | 2,750 |
| 2006-04-20 | 276 | 276 | 271 | 276 | 14,000 | 2,760 |
| 2006-04-19 | 276 | 277 | 276 | 276 | 21,000 | 2,760 |
| 2006-04-18 | 272 | 274 | 269 | 273 | 41,000 | 2,730 |
| 2006-04-17 | 277 | 277 | 272 | 272 | 23,000 | 2,720 |
| 2006-04-14 | 278 | 279 | 274 | 278 | 29,000 | 2,780 |
| 2006-04-13 | 280 | 280 | 275 | 278 | 21,000 | 2,780 |
| 2006-04-12 | 280 | 280 | 277 | 278 | 32,000 | 2,780 |
| 2006-04-11 | 281 | 281 | 277 | 279 | 18,000 | 2,790 |
| 2006-04-10 | 277 | 280 | 276 | 279 | 27,000 | 2,790 |
| 2006-04-07 | 285 | 285 | 272 | 280 | 91,000 | 2,800 |
| 2006-04-06 | 282 | 287 | 282 | 285 | 80,000 | 2,850 |
| 2006-04-05 | 277 | 291 | 277 | 283 | 264,000 | 2,830 |
| 2006-04-04 | 286 | 287 | 277 | 279 | 111,000 | 2,790 |
| 2006-04-03 | 280 | 285 | 274 | 284 | 157,000 | 2,840 |
| 2006-03-31 | 280 | 280 | 275 | 277 | 53,000 | 2,770 |
| 2006-03-30 | 276 | 280 | 276 | 276 | 33,000 | 2,760 |
| 2006-03-29 | 274 | 279 | 274 | 276 | 34,000 | 2,760 |
| 2006-03-28 | 270 | 276 | 270 | 274 | 25,000 | 2,740 |
| 2006-03-27 | 278 | 279 | 275 | 279 | 39,000 | 2,790 |
| 2006-03-24 | 278 | 279 | 275 | 278 | 27,000 | 2,780 |
| 2006-03-23 | 282 | 282 | 275 | 279 | 29,000 | 2,790 |
| 2006-03-22 | 276 | 279 | 273 | 279 | 33,000 | 2,790 |
| 2006-03-20 | 278 | 280 | 276 | 280 | 44,000 | 2,800 |
| 2006-03-17 | 269 | 277 | 269 | 276 | 27,000 | 2,760 |
| 2006-03-16 | 280 | 280 | 271 | 272 | 30,000 | 2,720 |
| 2006-03-15 | 284 | 284 | 279 | 279 | 27,000 | 2,790 |
| 2006-03-14 | 287 | 287 | 277 | 277 | 157,000 | 2,770 |
| 2006-03-13 | 279 | 279 | 274 | 276 | 25,000 | 2,760 |
| 2006-03-10 | 265 | 273 | 265 | 270 | 66,000 | 2,700 |
| 2006-03-09 | 258 | 265 | 258 | 265 | 20,000 | 2,650 |
| 2006-03-08 | 259 | 264 | 258 | 261 | 23,000 | 2,610 |
| 2006-03-07 | 260 | 268 | 259 | 259 | 15,000 | 2,590 |
| 2006-03-06 | 265 | 265 | 258 | 261 | 40,000 | 2,610 |
| 2006-03-03 | 258 | 269 | 256 | 269 | 48,000 | 2,690 |
| 2006-03-02 | 270 | 270 | 263 | 263 | 18,000 | 2,630 |
| 2006-03-01 | 264 | 269 | 262 | 265 | 14,000 | 2,650 |
| 2006-02-28 | 268 | 268 | 262 | 263 | 65,000 | 2,630 |
| 2006-02-27 | 273 | 275 | 266 | 266 | 55,000 | 2,660 |
| 2006-02-24 | 267 | 270 | 267 | 270 | 36,000 | 2,700 |
| 2006-02-23 | 265 | 272 | 261 | 272 | 135,000 | 2,720 |
| 2006-02-22 | 252 | 255 | 248 | 249 | 138,000 | 2,490 |
| 2006-02-21 | 235 | 257 | 235 | 257 | 94,000 | 2,570 |
| 2006-02-20 | 248 | 255 | 240 | 240 | 91,000 | 2,400 |
| 2006-02-17 | 278 | 278 | 260 | 262 | 50,000 | 2,620 |
| 2006-02-16 | 272 | 275 | 266 | 271 | 57,000 | 2,710 |
| 2006-02-15 | 278 | 280 | 274 | 274 | 31,000 | 2,740 |
| 2006-02-14 | 265 | 281 | 261 | 281 | 88,000 | 2,810 |
| 2006-02-13 | 276 | 293 | 271 | 271 | 354,000 | 2,710 |
| 2006-02-10 | 285 | 285 | 273 | 276 | 160,000 | 2,760 |
| 2006-02-09 | 291 | 294 | 282 | 288 | 102,000 | 2,880 |
| 2006-02-08 | 298 | 299 | 288 | 288 | 123,000 | 2,880 |
| 2006-02-07 | 300 | 303 | 296 | 299 | 277,000 | 2,990 |
| 2006-02-06 | 284 | 300 | 283 | 293 | 438,000 | 2,930 |
| 2006-02-03 | 284 | 284 | 281 | 282 | 21,000 | 2,820 |
| 2006-02-02 | 279 | 284 | 279 | 281 | 46,000 | 2,810 |
| 2006-02-01 | 286 | 286 | 279 | 279 | 31,000 | 2,790 |
| 2006-01-31 | 286 | 287 | 285 | 285 | 37,000 | 2,850 |
| 2006-01-30 | 289 | 290 | 284 | 286 | 74,000 | 2,860 |
| 2006-01-27 | 285 | 288 | 282 | 283 | 73,000 | 2,830 |
| 2006-01-26 | 280 | 283 | 278 | 282 | 20,000 | 2,820 |
| 2006-01-25 | 270 | 280 | 270 | 275 | 70,000 | 2,750 |
| 2006-01-24 | 266 | 271 | 265 | 267 | 60,000 | 2,670 |
| 2006-01-23 | 264 | 273 | 263 | 264 | 103,000 | 2,640 |
| 2006-01-20 | 289 | 289 | 274 | 274 | 125,000 | 2,740 |
| 2006-01-19 | 260 | 285 | 260 | 277 | 148,000 | 2,770 |
| 2006-01-18 | 284 | 284 | 255 | 260 | 276,000 | 2,600 |
| 2006-01-17 | 300 | 300 | 284 | 290 | 256,000 | 2,900 |
| 2006-01-16 | 302 | 305 | 298 | 303 | 174,000 | 3,030 |
| 2006-01-13 | 299 | 309 | 296 | 306 | 225,000 | 3,060 |
| 2006-01-12 | 307 | 307 | 295 | 295 | 267,000 | 2,950 |
| 2006-01-11 | 295 | 305 | 293 | 305 | 227,000 | 3,050 |
| 2006-01-10 | 290 | 298 | 290 | 293 | 222,000 | 2,930 |
| 2006-01-06 | 292 | 292 | 289 | 289 | 107,000 | 2,890 |
| 2006-01-05 | 292 | 293 | 289 | 290 | 146,000 | 2,900 |
| 2006-01-04 | 290 | 290 | 288 | 289 | 153,000 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
