8025 (株)ツカモトコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 65 | 65 | 62 | 63 | 75,000 | 630 |
| 2008-12-29 | 66 | 66 | 63 | 63 | 66,000 | 630 |
| 2008-12-26 | 63 | 66 | 63 | 65 | 48,000 | 650 |
| 2008-12-25 | 68 | 68 | 62 | 63 | 80,000 | 630 |
| 2008-12-24 | 61 | 71 | 60 | 66 | 242,000 | 660 |
| 2008-12-22 | 61 | 61 | 59 | 61 | 22,000 | 610 |
| 2008-12-19 | 61 | 63 | 60 | 60 | 63,000 | 600 |
| 2008-12-18 | 60 | 64 | 59 | 61 | 111,000 | 610 |
| 2008-12-17 | 59 | 60 | 58 | 60 | 79,000 | 600 |
| 2008-12-16 | 59 | 60 | 58 | 59 | 19,000 | 590 |
| 2008-12-15 | 60 | 61 | 59 | 60 | 30,000 | 600 |
| 2008-12-12 | 59 | 60 | 58 | 59 | 73,000 | 590 |
| 2008-12-11 | 60 | 60 | 58 | 59 | 76,000 | 590 |
| 2008-12-10 | 58 | 61 | 58 | 61 | 76,000 | 610 |
| 2008-12-09 | 60 | 60 | 59 | 60 | 46,000 | 600 |
| 2008-12-08 | 61 | 61 | 59 | 60 | 81,000 | 600 |
| 2008-12-05 | 60 | 61 | 59 | 61 | 41,000 | 610 |
| 2008-12-04 | 61 | 62 | 60 | 61 | 41,000 | 610 |
| 2008-12-03 | 63 | 63 | 60 | 62 | 63,000 | 620 |
| 2008-12-02 | 60 | 63 | 57 | 62 | 75,000 | 620 |
| 2008-12-01 | 65 | 65 | 62 | 62 | 36,000 | 620 |
| 2008-11-28 | 66 | 66 | 63 | 64 | 31,000 | 640 |
| 2008-11-27 | 64 | 65 | 62 | 65 | 35,000 | 650 |
| 2008-11-26 | 65 | 65 | 63 | 63 | 41,000 | 630 |
| 2008-11-25 | 67 | 67 | 64 | 65 | 33,000 | 650 |
| 2008-11-21 | 58 | 63 | 58 | 63 | 55,000 | 630 |
| 2008-11-20 | 65 | 65 | 61 | 62 | 36,000 | 620 |
| 2008-11-19 | 65 | 65 | 63 | 65 | 45,000 | 650 |
| 2008-11-18 | 64 | 65 | 64 | 64 | 38,000 | 640 |
| 2008-11-17 | 66 | 66 | 63 | 63 | 41,000 | 630 |
| 2008-11-14 | 67 | 68 | 64 | 65 | 51,000 | 650 |
| 2008-11-13 | 65 | 66 | 65 | 66 | 18,000 | 660 |
| 2008-11-12 | 67 | 68 | 66 | 67 | 34,000 | 670 |
| 2008-11-11 | 68 | 68 | 66 | 67 | 49,000 | 670 |
| 2008-11-10 | 67 | 69 | 66 | 67 | 52,000 | 670 |
| 2008-11-07 | 65 | 68 | 65 | 67 | 33,000 | 670 |
| 2008-11-06 | 70 | 70 | 66 | 67 | 86,000 | 670 |
| 2008-11-05 | 70 | 71 | 69 | 71 | 150,000 | 710 |
| 2008-11-04 | 64 | 68 | 64 | 68 | 119,000 | 680 |
| 2008-10-31 | 65 | 70 | 63 | 63 | 312,000 | 630 |
| 2008-10-30 | 62 | 66 | 62 | 66 | 86,000 | 660 |
| 2008-10-29 | 66 | 67 | 61 | 61 | 122,000 | 610 |
| 2008-10-28 | 61 | 64 | 60 | 63 | 73,000 | 630 |
| 2008-10-27 | 62 | 63 | 60 | 61 | 66,000 | 610 |
| 2008-10-24 | 65 | 66 | 61 | 63 | 62,000 | 630 |
| 2008-10-23 | 63 | 65 | 62 | 65 | 49,000 | 650 |
| 2008-10-22 | 67 | 70 | 64 | 66 | 125,000 | 660 |
| 2008-10-21 | 66 | 68 | 64 | 66 | 92,000 | 660 |
| 2008-10-20 | 61 | 63 | 61 | 63 | 31,000 | 630 |
| 2008-10-17 | 63 | 63 | 59 | 60 | 117,000 | 600 |
| 2008-10-16 | 60 | 62 | 59 | 60 | 190,000 | 600 |
| 2008-10-15 | 69 | 69 | 65 | 67 | 77,000 | 670 |
| 2008-10-14 | 77 | 77 | 66 | 69 | 276,000 | 690 |
| 2008-10-10 | 61 | 66 | 55 | 59 | 274,000 | 590 |
| 2008-10-09 | 67 | 73 | 63 | 65 | 890,000 | 650 |
| 2008-10-08 | 58 | 82 | 57 | 59 | 1,968,000 | 590 |
| 2008-10-07 | 57 | 61 | 55 | 55 | 377,000 | 550 |
| 2008-10-06 | 75 | 78 | 67 | 67 | 118,000 | 670 |
| 2008-10-03 | 76 | 78 | 75 | 77 | 111,000 | 770 |
| 2008-10-02 | 85 | 85 | 80 | 80 | 29,000 | 800 |
| 2008-10-01 | 82 | 85 | 82 | 84 | 35,000 | 840 |
| 2008-09-30 | 78 | 81 | 78 | 81 | 73,000 | 810 |
| 2008-09-29 | 91 | 91 | 85 | 85 | 38,000 | 850 |
| 2008-09-26 | 90 | 93 | 86 | 86 | 93,000 | 860 |
| 2008-09-25 | 93 | 93 | 88 | 89 | 67,000 | 890 |
| 2008-09-24 | 83 | 92 | 83 | 92 | 155,000 | 920 |
| 2008-09-22 | 85 | 85 | 83 | 83 | 44,000 | 830 |
| 2008-09-19 | 82 | 84 | 80 | 82 | 139,000 | 820 |
| 2008-09-18 | 80 | 86 | 78 | 83 | 138,000 | 830 |
| 2008-09-17 | 84 | 84 | 80 | 80 | 28,000 | 800 |
| 2008-09-16 | 84 | 84 | 79 | 80 | 120,000 | 800 |
| 2008-09-12 | 87 | 87 | 85 | 86 | 48,000 | 860 |
| 2008-09-11 | 86 | 87 | 84 | 84 | 36,000 | 840 |
| 2008-09-10 | 83 | 86 | 82 | 84 | 46,000 | 840 |
| 2008-09-09 | 88 | 88 | 83 | 83 | 37,000 | 830 |
| 2008-09-08 | 83 | 87 | 83 | 86 | 40,000 | 860 |
| 2008-09-05 | 82 | 83 | 81 | 82 | 88,000 | 820 |
| 2008-09-04 | 89 | 89 | 85 | 85 | 41,000 | 850 |
| 2008-09-03 | 89 | 91 | 88 | 89 | 42,000 | 890 |
| 2008-09-02 | 92 | 92 | 88 | 91 | 38,000 | 910 |
| 2008-09-01 | 90 | 92 | 90 | 91 | 29,000 | 910 |
| 2008-08-29 | 89 | 92 | 89 | 89 | 66,000 | 890 |
| 2008-08-28 | 93 | 93 | 87 | 89 | 181,000 | 890 |
| 2008-08-27 | 96 | 96 | 92 | 92 | 134,000 | 920 |
| 2008-08-26 | 98 | 98 | 96 | 97 | 30,000 | 970 |
| 2008-08-25 | 100 | 100 | 98 | 98 | 53,000 | 980 |
| 2008-08-22 | 100 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2008-08-21 | 100 | 100 | 100 | 100 | 30,000 | 1,000 |
| 2008-08-20 | 101 | 101 | 99 | 101 | 15,000 | 1,010 |
| 2008-08-19 | 101 | 102 | 99 | 101 | 144,000 | 1,010 |
| 2008-08-18 | 99 | 101 | 99 | 101 | 44,000 | 1,010 |
| 2008-08-15 | 98 | 100 | 98 | 99 | 34,000 | 990 |
| 2008-08-14 | 101 | 101 | 99 | 99 | 66,000 | 990 |
| 2008-08-13 | 105 | 105 | 101 | 101 | 87,000 | 1,010 |
| 2008-08-12 | 105 | 105 | 104 | 104 | 18,000 | 1,040 |
| 2008-08-11 | 108 | 108 | 104 | 105 | 78,000 | 1,050 |
| 2008-08-08 | 105 | 106 | 103 | 106 | 26,000 | 1,060 |
| 2008-08-07 | 108 | 108 | 105 | 105 | 12,000 | 1,050 |
| 2008-08-06 | 106 | 108 | 105 | 106 | 33,000 | 1,060 |
| 2008-08-05 | 107 | 108 | 105 | 105 | 46,000 | 1,050 |
| 2008-08-04 | 112 | 113 | 107 | 107 | 45,000 | 1,070 |
| 2008-08-01 | 114 | 115 | 110 | 111 | 36,000 | 1,110 |
| 2008-07-31 | 115 | 116 | 111 | 113 | 96,000 | 1,130 |
| 2008-07-30 | 109 | 113 | 109 | 112 | 82,000 | 1,120 |
| 2008-07-29 | 108 | 109 | 108 | 109 | 28,000 | 1,090 |
| 2008-07-28 | 111 | 111 | 108 | 108 | 37,000 | 1,080 |
| 2008-07-25 | 108 | 109 | 108 | 108 | 47,000 | 1,080 |
| 2008-07-24 | 108 | 110 | 107 | 107 | 44,000 | 1,070 |
| 2008-07-23 | 107 | 108 | 106 | 106 | 47,000 | 1,060 |
| 2008-07-22 | 105 | 107 | 105 | 107 | 28,000 | 1,070 |
| 2008-07-18 | 109 | 109 | 105 | 105 | 78,000 | 1,050 |
| 2008-07-17 | 107 | 108 | 107 | 108 | 43,000 | 1,080 |
| 2008-07-16 | 104 | 106 | 104 | 105 | 47,000 | 1,050 |
| 2008-07-15 | 106 | 106 | 105 | 106 | 37,000 | 1,060 |
| 2008-07-14 | 106 | 107 | 105 | 105 | 50,000 | 1,050 |
| 2008-07-11 | 107 | 108 | 105 | 105 | 140,000 | 1,050 |
| 2008-07-10 | 108 | 108 | 107 | 108 | 41,000 | 1,080 |
| 2008-07-09 | 109 | 110 | 107 | 108 | 55,000 | 1,080 |
| 2008-07-08 | 112 | 112 | 106 | 107 | 73,000 | 1,070 |
| 2008-07-07 | 112 | 112 | 110 | 112 | 21,000 | 1,120 |
| 2008-07-04 | 111 | 113 | 111 | 112 | 40,000 | 1,120 |
| 2008-07-03 | 113 | 113 | 107 | 111 | 269,000 | 1,110 |
| 2008-07-02 | 116 | 116 | 113 | 115 | 52,000 | 1,150 |
| 2008-07-01 | 118 | 119 | 115 | 117 | 84,000 | 1,170 |
| 2008-06-30 | 115 | 119 | 115 | 117 | 61,000 | 1,170 |
| 2008-06-27 | 119 | 119 | 115 | 115 | 129,000 | 1,150 |
| 2008-06-26 | 123 | 124 | 122 | 122 | 71,000 | 1,220 |
| 2008-06-25 | 125 | 126 | 122 | 122 | 83,000 | 1,220 |
| 2008-06-24 | 124 | 126 | 123 | 126 | 49,000 | 1,260 |
| 2008-06-23 | 122 | 125 | 120 | 125 | 150,000 | 1,250 |
| 2008-06-20 | 128 | 128 | 125 | 126 | 99,000 | 1,260 |
| 2008-06-19 | 132 | 132 | 126 | 126 | 195,000 | 1,260 |
| 2008-06-18 | 131 | 135 | 129 | 131 | 232,000 | 1,310 |
| 2008-06-17 | 133 | 133 | 130 | 131 | 73,000 | 1,310 |
| 2008-06-16 | 131 | 133 | 130 | 131 | 102,000 | 1,310 |
| 2008-06-13 | 136 | 136 | 128 | 131 | 396,000 | 1,310 |
| 2008-06-12 | 135 | 135 | 131 | 134 | 417,000 | 1,340 |
| 2008-06-11 | 129 | 142 | 127 | 137 | 1,973,000 | 1,370 |
| 2008-06-10 | 131 | 132 | 128 | 128 | 173,000 | 1,280 |
| 2008-06-09 | 124 | 130 | 124 | 129 | 166,000 | 1,290 |
| 2008-06-06 | 132 | 132 | 129 | 129 | 269,000 | 1,290 |
| 2008-06-05 | 130 | 130 | 126 | 129 | 262,000 | 1,290 |
| 2008-06-04 | 125 | 133 | 125 | 131 | 743,000 | 1,310 |
| 2008-06-03 | 122 | 126 | 122 | 125 | 142,000 | 1,250 |
| 2008-06-02 | 123 | 125 | 121 | 124 | 95,000 | 1,240 |
| 2008-05-30 | 123 | 126 | 122 | 122 | 120,000 | 1,220 |
| 2008-05-29 | 121 | 125 | 121 | 125 | 87,000 | 1,250 |
| 2008-05-28 | 126 | 126 | 119 | 120 | 170,000 | 1,200 |
| 2008-05-27 | 129 | 129 | 123 | 125 | 383,000 | 1,250 |
| 2008-05-26 | 127 | 130 | 125 | 128 | 419,000 | 1,280 |
| 2008-05-23 | 124 | 128 | 124 | 125 | 176,000 | 1,250 |
| 2008-05-22 | 124 | 125 | 120 | 123 | 275,000 | 1,230 |
| 2008-05-21 | 125 | 130 | 122 | 126 | 695,000 | 1,260 |
| 2008-05-20 | 119 | 125 | 119 | 125 | 548,000 | 1,250 |
| 2008-05-19 | 118 | 118 | 117 | 117 | 76,000 | 1,170 |
| 2008-05-16 | 119 | 119 | 115 | 116 | 202,000 | 1,160 |
| 2008-05-15 | 119 | 120 | 116 | 119 | 371,000 | 1,190 |
| 2008-05-14 | 116 | 118 | 116 | 117 | 89,000 | 1,170 |
| 2008-05-13 | 115 | 116 | 114 | 115 | 179,000 | 1,150 |
| 2008-05-12 | 114 | 117 | 114 | 116 | 50,000 | 1,160 |
| 2008-05-09 | 118 | 118 | 115 | 115 | 78,000 | 1,150 |
| 2008-05-08 | 119 | 119 | 115 | 118 | 134,000 | 1,180 |
| 2008-05-07 | 118 | 120 | 117 | 120 | 98,000 | 1,200 |
| 2008-05-02 | 117 | 119 | 117 | 118 | 102,000 | 1,180 |
| 2008-05-01 | 117 | 117 | 116 | 117 | 151,000 | 1,170 |
| 2008-04-30 | 117 | 118 | 116 | 117 | 131,000 | 1,170 |
| 2008-04-28 | 119 | 120 | 115 | 117 | 177,000 | 1,170 |
| 2008-04-25 | 116 | 118 | 115 | 118 | 127,000 | 1,180 |
| 2008-04-24 | 118 | 118 | 113 | 116 | 156,000 | 1,160 |
| 2008-04-23 | 117 | 119 | 116 | 117 | 263,000 | 1,170 |
| 2008-04-22 | 110 | 126 | 110 | 117 | 1,305,000 | 1,170 |
| 2008-04-21 | 109 | 111 | 109 | 110 | 63,000 | 1,100 |
| 2008-04-18 | 110 | 110 | 106 | 109 | 122,000 | 1,090 |
| 2008-04-17 | 110 | 110 | 107 | 109 | 91,000 | 1,090 |
| 2008-04-16 | 107 | 110 | 107 | 110 | 70,000 | 1,100 |
| 2008-04-15 | 105 | 107 | 105 | 106 | 53,000 | 1,060 |
| 2008-04-14 | 106 | 107 | 105 | 106 | 73,000 | 1,060 |
| 2008-04-11 | 108 | 110 | 107 | 110 | 70,000 | 1,100 |
| 2008-04-10 | 111 | 111 | 105 | 108 | 237,000 | 1,080 |
| 2008-04-09 | 114 | 114 | 111 | 112 | 201,000 | 1,120 |
| 2008-04-08 | 114 | 116 | 113 | 115 | 85,000 | 1,150 |
| 2008-04-07 | 114 | 116 | 112 | 116 | 82,000 | 1,160 |
| 2008-04-04 | 113 | 114 | 111 | 113 | 171,000 | 1,130 |
| 2008-04-03 | 116 | 118 | 114 | 114 | 182,000 | 1,140 |
| 2008-04-02 | 119 | 124 | 117 | 117 | 691,000 | 1,170 |
| 2008-04-01 | 112 | 121 | 108 | 118 | 426,000 | 1,180 |
| 2008-03-31 | 118 | 118 | 109 | 113 | 66,000 | 1,130 |
| 2008-03-28 | 115 | 118 | 114 | 116 | 38,000 | 1,160 |
| 2008-03-27 | 113 | 120 | 113 | 118 | 102,000 | 1,180 |
| 2008-03-26 | 107 | 117 | 107 | 117 | 123,000 | 1,170 |
| 2008-03-25 | 111 | 111 | 108 | 111 | 104,000 | 1,110 |
| 2008-03-24 | 108 | 111 | 107 | 111 | 67,000 | 1,110 |
| 2008-03-21 | 106 | 106 | 105 | 105 | 60,000 | 1,050 |
| 2008-03-19 | 106 | 107 | 103 | 105 | 41,000 | 1,050 |
| 2008-03-18 | 104 | 105 | 100 | 102 | 62,000 | 1,020 |
| 2008-03-17 | 100 | 104 | 100 | 103 | 67,000 | 1,030 |
| 2008-03-14 | 108 | 109 | 100 | 102 | 192,000 | 1,020 |
| 2008-03-13 | 113 | 113 | 109 | 110 | 55,000 | 1,100 |
| 2008-03-12 | 114 | 115 | 113 | 113 | 62,000 | 1,130 |
| 2008-03-11 | 109 | 111 | 109 | 111 | 118,000 | 1,110 |
| 2008-03-10 | 115 | 116 | 113 | 113 | 60,000 | 1,130 |
| 2008-03-07 | 116 | 117 | 115 | 115 | 34,000 | 1,150 |
| 2008-03-06 | 121 | 121 | 118 | 119 | 81,000 | 1,190 |
| 2008-03-05 | 113 | 119 | 113 | 118 | 114,000 | 1,180 |
| 2008-03-04 | 115 | 115 | 114 | 114 | 64,000 | 1,140 |
| 2008-03-03 | 115 | 115 | 113 | 113 | 79,000 | 1,130 |
| 2008-02-29 | 121 | 121 | 119 | 119 | 94,000 | 1,190 |
| 2008-02-28 | 120 | 124 | 120 | 123 | 156,000 | 1,230 |
| 2008-02-27 | 125 | 125 | 118 | 120 | 310,000 | 1,200 |
| 2008-02-26 | 129 | 129 | 121 | 122 | 409,000 | 1,220 |
| 2008-02-25 | 125 | 129 | 124 | 129 | 192,000 | 1,290 |
| 2008-02-22 | 125 | 126 | 122 | 123 | 161,000 | 1,230 |
| 2008-02-21 | 121 | 126 | 119 | 126 | 321,000 | 1,260 |
| 2008-02-20 | 117 | 120 | 116 | 117 | 129,000 | 1,170 |
| 2008-02-19 | 119 | 119 | 116 | 116 | 52,000 | 1,160 |
| 2008-02-18 | 113 | 117 | 113 | 115 | 72,000 | 1,150 |
| 2008-02-15 | 113 | 116 | 109 | 113 | 172,000 | 1,130 |
| 2008-02-14 | 117 | 119 | 113 | 114 | 139,000 | 1,140 |
| 2008-02-13 | 113 | 117 | 113 | 116 | 52,000 | 1,160 |
| 2008-02-12 | 115 | 115 | 111 | 115 | 59,000 | 1,150 |
| 2008-02-08 | 113 | 115 | 113 | 114 | 72,000 | 1,140 |
| 2008-02-07 | 114 | 116 | 113 | 114 | 83,000 | 1,140 |
| 2008-02-06 | 117 | 118 | 113 | 116 | 105,000 | 1,160 |
| 2008-02-05 | 122 | 123 | 121 | 123 | 49,000 | 1,230 |
| 2008-02-04 | 121 | 124 | 120 | 123 | 99,000 | 1,230 |
| 2008-02-01 | 122 | 124 | 118 | 118 | 168,000 | 1,180 |
| 2008-01-31 | 117 | 125 | 116 | 125 | 205,000 | 1,250 |
| 2008-01-30 | 118 | 120 | 117 | 120 | 82,000 | 1,200 |
| 2008-01-29 | 118 | 121 | 117 | 118 | 84,000 | 1,180 |
| 2008-01-28 | 113 | 115 | 113 | 115 | 65,000 | 1,150 |
| 2008-01-25 | 115 | 120 | 114 | 118 | 112,000 | 1,180 |
| 2008-01-24 | 106 | 110 | 106 | 110 | 146,000 | 1,100 |
| 2008-01-23 | 103 | 107 | 102 | 103 | 129,000 | 1,030 |
| 2008-01-22 | 107 | 108 | 100 | 100 | 157,000 | 1,000 |
| 2008-01-21 | 111 | 113 | 111 | 111 | 62,000 | 1,110 |
| 2008-01-18 | 107 | 113 | 105 | 113 | 139,000 | 1,130 |
| 2008-01-17 | 104 | 109 | 104 | 107 | 118,000 | 1,070 |
| 2008-01-16 | 113 | 113 | 102 | 103 | 365,000 | 1,030 |
| 2008-01-15 | 118 | 118 | 106 | 108 | 214,000 | 1,080 |
| 2008-01-11 | 130 | 130 | 120 | 123 | 165,000 | 1,230 |
| 2008-01-10 | 132 | 132 | 128 | 130 | 64,000 | 1,300 |
| 2008-01-09 | 125 | 130 | 125 | 130 | 109,000 | 1,300 |
| 2008-01-08 | 133 | 134 | 126 | 129 | 196,000 | 1,290 |
| 2008-01-07 | 135 | 137 | 131 | 133 | 241,000 | 1,330 |
| 2008-01-04 | 147 | 147 | 135 | 135 | 105,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
