8025 (株)ツカモトコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 151 | 152 | 150 | 151 | 33,000 | 1,510 |
| 2007-12-27 | 154 | 154 | 151 | 152 | 113,000 | 1,520 |
| 2007-12-26 | 157 | 158 | 151 | 155 | 124,000 | 1,550 |
| 2007-12-25 | 157 | 158 | 156 | 157 | 44,000 | 1,570 |
| 2007-12-21 | 156 | 157 | 151 | 155 | 130,000 | 1,550 |
| 2007-12-20 | 157 | 158 | 156 | 157 | 120,000 | 1,570 |
| 2007-12-19 | 161 | 162 | 155 | 157 | 98,000 | 1,570 |
| 2007-12-18 | 161 | 161 | 158 | 160 | 157,000 | 1,600 |
| 2007-12-17 | 162 | 164 | 160 | 161 | 116,000 | 1,610 |
| 2007-12-14 | 167 | 168 | 162 | 164 | 117,000 | 1,640 |
| 2007-12-13 | 169 | 170 | 166 | 167 | 63,000 | 1,670 |
| 2007-12-12 | 168 | 170 | 167 | 169 | 79,000 | 1,690 |
| 2007-12-11 | 166 | 175 | 166 | 171 | 372,000 | 1,710 |
| 2007-12-10 | 167 | 167 | 166 | 166 | 57,000 | 1,660 |
| 2007-12-07 | 164 | 167 | 164 | 166 | 77,000 | 1,660 |
| 2007-12-06 | 166 | 166 | 163 | 164 | 93,000 | 1,640 |
| 2007-12-05 | 162 | 165 | 159 | 165 | 87,000 | 1,650 |
| 2007-12-04 | 168 | 169 | 164 | 164 | 79,000 | 1,640 |
| 2007-12-03 | 172 | 172 | 167 | 171 | 84,000 | 1,710 |
| 2007-11-30 | 164 | 169 | 164 | 167 | 175,000 | 1,670 |
| 2007-11-29 | 164 | 165 | 161 | 164 | 108,000 | 1,640 |
| 2007-11-28 | 161 | 168 | 160 | 162 | 148,000 | 1,620 |
| 2007-11-27 | 155 | 160 | 152 | 157 | 196,000 | 1,570 |
| 2007-11-26 | 159 | 161 | 156 | 158 | 76,000 | 1,580 |
| 2007-11-22 | 154 | 159 | 154 | 158 | 95,000 | 1,580 |
| 2007-11-21 | 163 | 164 | 158 | 158 | 109,000 | 1,580 |
| 2007-11-20 | 160 | 162 | 154 | 160 | 193,000 | 1,600 |
| 2007-11-19 | 167 | 170 | 163 | 163 | 85,000 | 1,630 |
| 2007-11-16 | 165 | 166 | 162 | 166 | 67,000 | 1,660 |
| 2007-11-15 | 167 | 171 | 166 | 168 | 137,000 | 1,680 |
| 2007-11-14 | 169 | 169 | 164 | 166 | 226,000 | 1,660 |
| 2007-11-13 | 165 | 168 | 161 | 161 | 189,000 | 1,610 |
| 2007-11-12 | 170 | 175 | 160 | 168 | 489,000 | 1,680 |
| 2007-11-09 | 166 | 169 | 163 | 165 | 99,000 | 1,650 |
| 2007-11-08 | 169 | 170 | 163 | 166 | 203,000 | 1,660 |
| 2007-11-07 | 183 | 183 | 172 | 172 | 355,000 | 1,720 |
| 2007-11-06 | 181 | 182 | 178 | 178 | 235,000 | 1,780 |
| 2007-11-05 | 184 | 198 | 181 | 182 | 940,000 | 1,820 |
| 2007-11-02 | 180 | 181 | 175 | 179 | 183,000 | 1,790 |
| 2007-11-01 | 186 | 187 | 180 | 181 | 250,000 | 1,810 |
| 2007-10-31 | 183 | 195 | 182 | 186 | 1,695,000 | 1,860 |
| 2007-10-30 | 170 | 179 | 169 | 179 | 290,000 | 1,790 |
| 2007-10-29 | 171 | 175 | 168 | 170 | 107,000 | 1,700 |
| 2007-10-26 | 171 | 171 | 169 | 171 | 86,000 | 1,710 |
| 2007-10-25 | 173 | 175 | 168 | 170 | 203,000 | 1,700 |
| 2007-10-24 | 176 | 176 | 172 | 173 | 151,000 | 1,730 |
| 2007-10-23 | 175 | 178 | 172 | 174 | 154,000 | 1,740 |
| 2007-10-22 | 170 | 174 | 166 | 170 | 347,000 | 1,700 |
| 2007-10-19 | 178 | 186 | 176 | 182 | 556,000 | 1,820 |
| 2007-10-18 | 170 | 177 | 170 | 176 | 232,000 | 1,760 |
| 2007-10-17 | 175 | 176 | 166 | 169 | 370,000 | 1,690 |
| 2007-10-16 | 180 | 182 | 176 | 177 | 178,000 | 1,770 |
| 2007-10-15 | 185 | 186 | 180 | 182 | 235,000 | 1,820 |
| 2007-10-12 | 188 | 188 | 181 | 186 | 210,000 | 1,860 |
| 2007-10-11 | 189 | 189 | 184 | 189 | 148,000 | 1,890 |
| 2007-10-10 | 192 | 192 | 187 | 187 | 135,000 | 1,870 |
| 2007-10-09 | 190 | 190 | 187 | 189 | 192,000 | 1,890 |
| 2007-10-05 | 191 | 194 | 186 | 186 | 248,000 | 1,860 |
| 2007-10-04 | 194 | 196 | 188 | 192 | 498,000 | 1,920 |
| 2007-10-03 | 205 | 205 | 192 | 194 | 966,000 | 1,940 |
| 2007-10-02 | 184 | 228 | 183 | 200 | 4,002,000 | 2,000 |
| 2007-10-01 | 169 | 184 | 165 | 182 | 875,000 | 1,820 |
| 2007-09-28 | 176 | 176 | 167 | 170 | 221,000 | 1,700 |
| 2007-09-27 | 176 | 176 | 167 | 174 | 375,000 | 1,740 |
| 2007-09-26 | 174 | 177 | 167 | 171 | 612,000 | 1,710 |
| 2007-09-25 | 157 | 186 | 155 | 173 | 3,276,000 | 1,730 |
| 2007-09-21 | 158 | 159 | 151 | 156 | 166,000 | 1,560 |
| 2007-09-20 | 164 | 165 | 158 | 159 | 161,000 | 1,590 |
| 2007-09-19 | 157 | 162 | 154 | 161 | 256,000 | 1,610 |
| 2007-09-18 | 154 | 156 | 149 | 153 | 291,000 | 1,530 |
| 2007-09-14 | 155 | 157 | 153 | 156 | 202,000 | 1,560 |
| 2007-09-13 | 157 | 162 | 154 | 156 | 223,000 | 1,560 |
| 2007-09-12 | 166 | 166 | 157 | 160 | 160,000 | 1,600 |
| 2007-09-11 | 165 | 165 | 157 | 165 | 243,000 | 1,650 |
| 2007-09-10 | 168 | 170 | 163 | 164 | 319,000 | 1,640 |
| 2007-09-07 | 174 | 174 | 172 | 173 | 72,000 | 1,730 |
| 2007-09-06 | 173 | 175 | 170 | 174 | 239,000 | 1,740 |
| 2007-09-05 | 185 | 186 | 174 | 175 | 261,000 | 1,750 |
| 2007-09-04 | 185 | 186 | 180 | 183 | 180,000 | 1,830 |
| 2007-09-03 | 192 | 195 | 182 | 185 | 404,000 | 1,850 |
| 2007-08-31 | 177 | 189 | 174 | 187 | 1,596,000 | 1,870 |
| 2007-08-30 | 175 | 178 | 172 | 173 | 271,000 | 1,730 |
| 2007-08-29 | 173 | 175 | 170 | 171 | 289,000 | 1,710 |
| 2007-08-28 | 177 | 178 | 173 | 178 | 190,000 | 1,780 |
| 2007-08-27 | 183 | 186 | 177 | 177 | 262,000 | 1,770 |
| 2007-08-24 | 179 | 186 | 176 | 181 | 511,000 | 1,810 |
| 2007-08-23 | 176 | 181 | 174 | 176 | 436,000 | 1,760 |
| 2007-08-22 | 174 | 192 | 171 | 173 | 1,165,000 | 1,730 |
| 2007-08-21 | 170 | 180 | 168 | 170 | 653,000 | 1,700 |
| 2007-08-20 | 181 | 181 | 166 | 170 | 286,000 | 1,700 |
| 2007-08-17 | 186 | 186 | 162 | 172 | 438,000 | 1,720 |
| 2007-08-16 | 193 | 195 | 181 | 185 | 507,000 | 1,850 |
| 2007-08-15 | 193 | 214 | 193 | 197 | 844,000 | 1,970 |
| 2007-08-14 | 204 | 205 | 195 | 197 | 210,000 | 1,970 |
| 2007-08-13 | 193 | 202 | 190 | 199 | 299,000 | 1,990 |
| 2007-08-10 | 206 | 206 | 194 | 196 | 287,000 | 1,960 |
| 2007-08-09 | 213 | 213 | 198 | 209 | 461,000 | 2,090 |
| 2007-08-08 | 212 | 213 | 200 | 208 | 519,000 | 2,080 |
| 2007-08-07 | 222 | 223 | 209 | 213 | 439,000 | 2,130 |
| 2007-08-06 | 212 | 223 | 210 | 221 | 335,000 | 2,210 |
| 2007-08-03 | 229 | 229 | 218 | 222 | 436,000 | 2,220 |
| 2007-08-02 | 232 | 238 | 216 | 224 | 1,327,000 | 2,240 |
| 2007-08-01 | 214 | 247 | 211 | 241 | 2,301,000 | 2,410 |
| 2007-07-31 | 221 | 223 | 208 | 216 | 594,000 | 2,160 |
| 2007-07-30 | 231 | 233 | 215 | 220 | 902,000 | 2,200 |
| 2007-07-27 | 220 | 223 | 209 | 216 | 986,000 | 2,160 |
| 2007-07-26 | 250 | 250 | 227 | 231 | 656,000 | 2,310 |
| 2007-07-25 | 250 | 256 | 243 | 246 | 735,000 | 2,460 |
| 2007-07-24 | 253 | 262 | 245 | 247 | 1,460,000 | 2,470 |
| 2007-07-23 | 243 | 249 | 234 | 248 | 1,152,000 | 2,480 |
| 2007-07-20 | 263 | 266 | 249 | 258 | 738,000 | 2,580 |
| 2007-07-19 | 278 | 278 | 257 | 267 | 1,372,000 | 2,670 |
| 2007-07-18 | 285 | 286 | 275 | 276 | 2,769,000 | 2,760 |
| 2007-07-17 | 273 | 283 | 272 | 280 | 3,473,000 | 2,800 |
| 2007-07-13 | 275 | 275 | 268 | 271 | 819,000 | 2,710 |
| 2007-07-12 | 263 | 276 | 261 | 270 | 1,318,000 | 2,700 |
| 2007-07-11 | 266 | 271 | 259 | 266 | 754,000 | 2,660 |
| 2007-07-10 | 271 | 279 | 267 | 270 | 1,374,000 | 2,700 |
| 2007-07-09 | 262 | 274 | 260 | 271 | 1,693,000 | 2,710 |
| 2007-07-06 | 263 | 272 | 252 | 267 | 2,244,000 | 2,670 |
| 2007-07-05 | 265 | 268 | 260 | 264 | 1,621,000 | 2,640 |
| 2007-07-04 | 265 | 268 | 254 | 267 | 2,612,000 | 2,670 |
| 2007-07-03 | 245 | 269 | 240 | 260 | 6,091,000 | 2,600 |
| 2007-07-02 | 245 | 262 | 239 | 243 | 3,382,000 | 2,430 |
| 2007-06-29 | 226 | 251 | 226 | 250 | 8,350,000 | 2,500 |
| 2007-06-28 | 230 | 230 | 217 | 224 | 581,000 | 2,240 |
| 2007-06-27 | 219 | 232 | 214 | 225 | 2,001,000 | 2,250 |
| 2007-06-26 | 223 | 226 | 212 | 215 | 934,000 | 2,150 |
| 2007-06-25 | 232 | 241 | 226 | 226 | 1,997,000 | 2,260 |
| 2007-06-22 | 227 | 234 | 211 | 227 | 2,255,000 | 2,270 |
| 2007-06-21 | 232 | 253 | 221 | 226 | 6,021,000 | 2,260 |
| 2007-06-20 | 202 | 244 | 197 | 230 | 7,049,000 | 2,300 |
| 2007-06-19 | 179 | 217 | 179 | 199 | 4,325,000 | 1,990 |
| 2007-06-18 | 182 | 182 | 180 | 181 | 45,000 | 1,810 |
| 2007-06-15 | 178 | 182 | 177 | 180 | 55,000 | 1,800 |
| 2007-06-14 | 180 | 184 | 177 | 177 | 55,000 | 1,770 |
| 2007-06-13 | 176 | 179 | 175 | 177 | 25,000 | 1,770 |
| 2007-06-12 | 180 | 180 | 174 | 177 | 50,000 | 1,770 |
| 2007-06-11 | 185 | 185 | 180 | 180 | 73,000 | 1,800 |
| 2007-06-08 | 182 | 182 | 179 | 180 | 114,000 | 1,800 |
| 2007-06-07 | 181 | 184 | 180 | 182 | 107,000 | 1,820 |
| 2007-06-06 | 178 | 186 | 178 | 180 | 244,000 | 1,800 |
| 2007-06-05 | 174 | 177 | 173 | 177 | 56,000 | 1,770 |
| 2007-06-04 | 174 | 175 | 172 | 173 | 27,000 | 1,730 |
| 2007-06-01 | 173 | 174 | 171 | 173 | 44,000 | 1,730 |
| 2007-05-31 | 171 | 172 | 168 | 170 | 109,000 | 1,700 |
| 2007-05-30 | 172 | 173 | 171 | 171 | 50,000 | 1,710 |
| 2007-05-29 | 174 | 174 | 173 | 173 | 14,000 | 1,730 |
| 2007-05-28 | 175 | 175 | 173 | 173 | 23,000 | 1,730 |
| 2007-05-25 | 172 | 174 | 172 | 173 | 16,000 | 1,730 |
| 2007-05-24 | 174 | 174 | 172 | 172 | 16,000 | 1,720 |
| 2007-05-23 | 172 | 174 | 172 | 172 | 30,000 | 1,720 |
| 2007-05-22 | 169 | 172 | 168 | 171 | 25,000 | 1,710 |
| 2007-05-21 | 169 | 172 | 169 | 171 | 25,000 | 1,710 |
| 2007-05-18 | 174 | 174 | 166 | 167 | 40,000 | 1,670 |
| 2007-05-17 | 175 | 175 | 171 | 173 | 45,000 | 1,730 |
| 2007-05-16 | 176 | 177 | 173 | 173 | 63,000 | 1,730 |
| 2007-05-15 | 185 | 185 | 178 | 178 | 48,000 | 1,780 |
| 2007-05-14 | 183 | 185 | 182 | 185 | 48,000 | 1,850 |
| 2007-05-11 | 183 | 185 | 181 | 181 | 42,000 | 1,810 |
| 2007-05-10 | 188 | 188 | 186 | 186 | 43,000 | 1,860 |
| 2007-05-09 | 192 | 192 | 186 | 191 | 43,000 | 1,910 |
| 2007-05-08 | 185 | 196 | 184 | 192 | 154,000 | 1,920 |
| 2007-05-07 | 184 | 187 | 184 | 186 | 16,000 | 1,860 |
| 2007-05-02 | 184 | 185 | 183 | 184 | 6,000 | 1,840 |
| 2007-05-01 | 183 | 183 | 182 | 183 | 26,000 | 1,830 |
| 2007-04-27 | 186 | 186 | 183 | 183 | 13,000 | 1,830 |
| 2007-04-26 | 182 | 187 | 180 | 187 | 129,000 | 1,870 |
| 2007-04-25 | 182 | 186 | 181 | 182 | 125,000 | 1,820 |
| 2007-04-24 | 175 | 179 | 175 | 179 | 15,000 | 1,790 |
| 2007-04-23 | 178 | 179 | 177 | 177 | 22,000 | 1,770 |
| 2007-04-20 | 182 | 182 | 177 | 178 | 13,000 | 1,780 |
| 2007-04-19 | 185 | 185 | 181 | 182 | 31,000 | 1,820 |
| 2007-04-18 | 184 | 185 | 181 | 184 | 32,000 | 1,840 |
| 2007-04-17 | 185 | 185 | 183 | 184 | 22,000 | 1,840 |
| 2007-04-16 | 184 | 187 | 183 | 183 | 73,000 | 1,830 |
| 2007-04-13 | 186 | 186 | 184 | 184 | 22,000 | 1,840 |
| 2007-04-12 | 188 | 188 | 184 | 184 | 27,000 | 1,840 |
| 2007-04-11 | 188 | 189 | 186 | 186 | 23,000 | 1,860 |
| 2007-04-10 | 187 | 188 | 186 | 188 | 59,000 | 1,880 |
| 2007-04-09 | 190 | 190 | 188 | 188 | 13,000 | 1,880 |
| 2007-04-06 | 190 | 190 | 188 | 189 | 19,000 | 1,890 |
| 2007-04-05 | 189 | 190 | 186 | 189 | 47,000 | 1,890 |
| 2007-04-04 | 188 | 188 | 185 | 187 | 18,000 | 1,870 |
| 2007-04-03 | 187 | 188 | 185 | 186 | 30,000 | 1,860 |
| 2007-04-02 | 192 | 192 | 185 | 185 | 42,000 | 1,850 |
| 2007-03-30 | 190 | 191 | 190 | 190 | 20,000 | 1,900 |
| 2007-03-29 | 187 | 190 | 187 | 189 | 51,000 | 1,890 |
| 2007-03-28 | 192 | 194 | 191 | 192 | 25,000 | 1,920 |
| 2007-03-27 | 194 | 195 | 193 | 193 | 37,000 | 1,930 |
| 2007-03-26 | 197 | 198 | 196 | 197 | 54,000 | 1,970 |
| 2007-03-23 | 199 | 199 | 196 | 197 | 42,000 | 1,970 |
| 2007-03-22 | 199 | 199 | 197 | 198 | 20,000 | 1,980 |
| 2007-03-20 | 195 | 196 | 194 | 195 | 37,000 | 1,950 |
| 2007-03-19 | 195 | 195 | 193 | 193 | 34,000 | 1,930 |
| 2007-03-16 | 197 | 197 | 195 | 195 | 28,000 | 1,950 |
| 2007-03-15 | 196 | 197 | 195 | 196 | 33,000 | 1,960 |
| 2007-03-14 | 196 | 197 | 195 | 195 | 33,000 | 1,950 |
| 2007-03-13 | 201 | 201 | 198 | 198 | 41,000 | 1,980 |
| 2007-03-12 | 199 | 201 | 198 | 200 | 38,000 | 2,000 |
| 2007-03-09 | 195 | 198 | 195 | 197 | 42,000 | 1,970 |
| 2007-03-08 | 192 | 195 | 191 | 194 | 37,000 | 1,940 |
| 2007-03-07 | 194 | 196 | 192 | 192 | 54,000 | 1,920 |
| 2007-03-06 | 191 | 196 | 190 | 192 | 99,000 | 1,920 |
| 2007-03-05 | 196 | 196 | 191 | 192 | 73,000 | 1,920 |
| 2007-03-02 | 197 | 198 | 195 | 197 | 48,000 | 1,970 |
| 2007-03-01 | 202 | 202 | 197 | 197 | 47,000 | 1,970 |
| 2007-02-28 | 186 | 200 | 186 | 199 | 175,000 | 1,990 |
| 2007-02-27 | 209 | 211 | 205 | 209 | 133,000 | 2,090 |
| 2007-02-26 | 209 | 209 | 206 | 208 | 112,000 | 2,080 |
| 2007-02-23 | 200 | 205 | 200 | 205 | 155,000 | 2,050 |
| 2007-02-22 | 202 | 202 | 198 | 201 | 40,000 | 2,010 |
| 2007-02-21 | 199 | 200 | 198 | 200 | 18,000 | 2,000 |
| 2007-02-20 | 200 | 200 | 198 | 198 | 45,000 | 1,980 |
| 2007-02-19 | 201 | 201 | 199 | 200 | 44,000 | 2,000 |
| 2007-02-16 | 199 | 201 | 199 | 199 | 30,000 | 1,990 |
| 2007-02-15 | 201 | 202 | 200 | 201 | 29,000 | 2,010 |
| 2007-02-14 | 202 | 202 | 198 | 201 | 50,000 | 2,010 |
| 2007-02-13 | 201 | 201 | 200 | 200 | 52,000 | 2,000 |
| 2007-02-09 | 200 | 201 | 200 | 201 | 61,000 | 2,010 |
| 2007-02-08 | 205 | 205 | 198 | 198 | 88,000 | 1,980 |
| 2007-02-07 | 207 | 208 | 200 | 202 | 197,000 | 2,020 |
| 2007-02-06 | 199 | 211 | 199 | 211 | 309,000 | 2,110 |
| 2007-02-05 | 197 | 198 | 195 | 195 | 43,000 | 1,950 |
| 2007-02-02 | 197 | 197 | 194 | 195 | 30,000 | 1,950 |
| 2007-02-01 | 199 | 199 | 192 | 196 | 60,000 | 1,960 |
| 2007-01-31 | 196 | 198 | 196 | 197 | 107,000 | 1,970 |
| 2007-01-30 | 200 | 202 | 196 | 198 | 105,000 | 1,980 |
| 2007-01-29 | 204 | 205 | 203 | 204 | 20,000 | 2,040 |
| 2007-01-26 | 203 | 205 | 203 | 203 | 23,000 | 2,030 |
| 2007-01-25 | 208 | 209 | 205 | 206 | 45,000 | 2,060 |
| 2007-01-24 | 206 | 207 | 205 | 206 | 63,000 | 2,060 |
| 2007-01-23 | 209 | 209 | 205 | 207 | 44,000 | 2,070 |
| 2007-01-22 | 212 | 212 | 208 | 208 | 75,000 | 2,080 |
| 2007-01-19 | 205 | 209 | 205 | 206 | 96,000 | 2,060 |
| 2007-01-18 | 202 | 204 | 200 | 204 | 72,000 | 2,040 |
| 2007-01-17 | 202 | 202 | 200 | 202 | 32,000 | 2,020 |
| 2007-01-16 | 202 | 202 | 199 | 202 | 26,000 | 2,020 |
| 2007-01-15 | 202 | 202 | 200 | 201 | 60,000 | 2,010 |
| 2007-01-12 | 200 | 202 | 198 | 200 | 129,000 | 2,000 |
| 2007-01-11 | 197 | 198 | 197 | 198 | 36,000 | 1,980 |
| 2007-01-10 | 199 | 199 | 196 | 196 | 28,000 | 1,960 |
| 2007-01-09 | 196 | 199 | 195 | 198 | 38,000 | 1,980 |
| 2007-01-05 | 200 | 200 | 195 | 196 | 66,000 | 1,960 |
| 2007-01-04 | 200 | 202 | 199 | 200 | 92,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
