8025 (株)ツカモトコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 72 | 72 | 69 | 70 | 133,000 | 700 |
| 2009-12-29 | 71 | 72 | 70 | 72 | 31,000 | 720 |
| 2009-12-28 | 70 | 71 | 69 | 70 | 95,000 | 700 |
| 2009-12-25 | 72 | 72 | 69 | 71 | 143,000 | 710 |
| 2009-12-24 | 72 | 72 | 71 | 71 | 51,000 | 710 |
| 2009-12-22 | 74 | 74 | 71 | 71 | 49,000 | 710 |
| 2009-12-21 | 75 | 75 | 72 | 72 | 50,000 | 720 |
| 2009-12-18 | 71 | 73 | 71 | 73 | 56,000 | 730 |
| 2009-12-17 | 70 | 73 | 69 | 71 | 93,000 | 710 |
| 2009-12-16 | 71 | 72 | 69 | 69 | 40,000 | 690 |
| 2009-12-15 | 71 | 71 | 69 | 71 | 133,000 | 710 |
| 2009-12-14 | 74 | 75 | 70 | 70 | 110,000 | 700 |
| 2009-12-11 | 69 | 80 | 69 | 73 | 724,000 | 730 |
| 2009-12-10 | 68 | 69 | 67 | 68 | 103,000 | 680 |
| 2009-12-09 | 74 | 74 | 70 | 70 | 70,000 | 700 |
| 2009-12-08 | 76 | 76 | 73 | 73 | 26,000 | 730 |
| 2009-12-07 | 75 | 76 | 75 | 75 | 35,000 | 750 |
| 2009-12-04 | 75 | 76 | 74 | 75 | 36,000 | 750 |
| 2009-12-03 | 72 | 76 | 72 | 75 | 54,000 | 750 |
| 2009-12-02 | 72 | 73 | 71 | 73 | 63,000 | 730 |
| 2009-12-01 | 66 | 71 | 66 | 70 | 48,000 | 700 |
| 2009-11-30 | 67 | 68 | 67 | 68 | 20,000 | 680 |
| 2009-11-27 | 68 | 69 | 65 | 67 | 83,000 | 670 |
| 2009-11-26 | 71 | 71 | 68 | 69 | 22,000 | 690 |
| 2009-11-25 | 65 | 71 | 65 | 69 | 72,000 | 690 |
| 2009-11-24 | 66 | 66 | 65 | 65 | 34,000 | 650 |
| 2009-11-20 | 64 | 67 | 64 | 67 | 34,000 | 670 |
| 2009-11-19 | 71 | 71 | 64 | 67 | 62,000 | 670 |
| 2009-11-18 | 73 | 73 | 68 | 69 | 81,000 | 690 |
| 2009-11-17 | 73 | 73 | 67 | 71 | 78,000 | 710 |
| 2009-11-16 | 76 | 79 | 74 | 74 | 37,000 | 740 |
| 2009-11-13 | 79 | 79 | 75 | 75 | 69,000 | 750 |
| 2009-11-12 | 79 | 80 | 79 | 79 | 35,000 | 790 |
| 2009-11-11 | 79 | 80 | 79 | 79 | 11,000 | 790 |
| 2009-11-10 | 82 | 82 | 79 | 80 | 26,000 | 800 |
| 2009-11-09 | 80 | 81 | 77 | 81 | 58,000 | 810 |
| 2009-11-06 | 80 | 80 | 79 | 79 | 20,000 | 790 |
| 2009-11-05 | 80 | 80 | 79 | 80 | 31,000 | 800 |
| 2009-11-04 | 80 | 80 | 79 | 80 | 32,000 | 800 |
| 2009-11-02 | 78 | 80 | 78 | 79 | 51,000 | 790 |
| 2009-10-30 | 83 | 84 | 80 | 80 | 189,000 | 800 |
| 2009-10-29 | 82 | 82 | 80 | 82 | 78,000 | 820 |
| 2009-10-28 | 84 | 84 | 82 | 83 | 35,000 | 830 |
| 2009-10-27 | 85 | 85 | 83 | 84 | 37,000 | 840 |
| 2009-10-26 | 84 | 85 | 84 | 85 | 34,000 | 850 |
| 2009-10-23 | 84 | 84 | 83 | 84 | 52,000 | 840 |
| 2009-10-22 | 83 | 84 | 82 | 84 | 34,000 | 840 |
| 2009-10-21 | 82 | 83 | 82 | 83 | 24,000 | 830 |
| 2009-10-20 | 84 | 84 | 82 | 82 | 23,000 | 820 |
| 2009-10-19 | 81 | 82 | 81 | 82 | 43,000 | 820 |
| 2009-10-16 | 83 | 83 | 80 | 81 | 43,000 | 810 |
| 2009-10-15 | 82 | 87 | 80 | 82 | 286,000 | 820 |
| 2009-10-14 | 83 | 84 | 79 | 81 | 161,000 | 810 |
| 2009-10-13 | 82 | 84 | 81 | 83 | 36,000 | 830 |
| 2009-10-09 | 82 | 82 | 80 | 81 | 69,000 | 810 |
| 2009-10-08 | 81 | 82 | 80 | 81 | 32,000 | 810 |
| 2009-10-07 | 78 | 80 | 78 | 80 | 40,000 | 800 |
| 2009-10-06 | 77 | 78 | 76 | 78 | 86,000 | 780 |
| 2009-10-05 | 79 | 80 | 77 | 78 | 98,000 | 780 |
| 2009-10-02 | 83 | 84 | 81 | 81 | 82,000 | 810 |
| 2009-10-01 | 89 | 89 | 85 | 86 | 44,000 | 860 |
| 2009-09-30 | 86 | 87 | 84 | 87 | 57,000 | 870 |
| 2009-09-29 | 84 | 86 | 83 | 85 | 57,000 | 850 |
| 2009-09-28 | 88 | 89 | 81 | 83 | 179,000 | 830 |
| 2009-09-25 | 93 | 93 | 88 | 89 | 153,000 | 890 |
| 2009-09-24 | 90 | 93 | 90 | 93 | 54,000 | 930 |
| 2009-09-18 | 90 | 90 | 88 | 90 | 99,000 | 900 |
| 2009-09-17 | 91 | 91 | 89 | 90 | 54,000 | 900 |
| 2009-09-16 | 89 | 91 | 88 | 90 | 131,000 | 900 |
| 2009-09-15 | 93 | 93 | 89 | 89 | 183,000 | 890 |
| 2009-09-14 | 94 | 100 | 92 | 93 | 587,000 | 930 |
| 2009-09-11 | 94 | 94 | 92 | 92 | 60,000 | 920 |
| 2009-09-10 | 94 | 94 | 92 | 93 | 84,000 | 930 |
| 2009-09-09 | 95 | 100 | 92 | 93 | 486,000 | 930 |
| 2009-09-08 | 91 | 91 | 89 | 91 | 63,000 | 910 |
| 2009-09-07 | 91 | 91 | 89 | 90 | 93,000 | 900 |
| 2009-09-04 | 95 | 96 | 91 | 91 | 169,000 | 910 |
| 2009-09-03 | 97 | 97 | 95 | 95 | 126,000 | 950 |
| 2009-09-02 | 98 | 98 | 96 | 98 | 100,000 | 980 |
| 2009-09-01 | 100 | 100 | 98 | 99 | 67,000 | 990 |
| 2009-08-31 | 101 | 102 | 99 | 100 | 117,000 | 1,000 |
| 2009-08-28 | 105 | 105 | 100 | 100 | 493,000 | 1,000 |
| 2009-08-27 | 98 | 106 | 98 | 105 | 1,206,000 | 1,050 |
| 2009-08-26 | 98 | 100 | 97 | 98 | 111,000 | 980 |
| 2009-08-25 | 99 | 99 | 98 | 98 | 50,000 | 980 |
| 2009-08-24 | 99 | 100 | 97 | 99 | 147,000 | 990 |
| 2009-08-21 | 97 | 98 | 96 | 98 | 69,000 | 980 |
| 2009-08-20 | 95 | 99 | 95 | 97 | 160,000 | 970 |
| 2009-08-19 | 97 | 97 | 95 | 95 | 107,000 | 950 |
| 2009-08-18 | 95 | 98 | 93 | 97 | 192,000 | 970 |
| 2009-08-17 | 99 | 99 | 94 | 95 | 273,000 | 950 |
| 2009-08-14 | 101 | 105 | 99 | 99 | 746,000 | 990 |
| 2009-08-13 | 95 | 95 | 94 | 94 | 91,000 | 940 |
| 2009-08-12 | 95 | 95 | 93 | 95 | 71,000 | 950 |
| 2009-08-11 | 97 | 97 | 94 | 95 | 70,000 | 950 |
| 2009-08-10 | 95 | 97 | 94 | 96 | 76,000 | 960 |
| 2009-08-07 | 94 | 95 | 94 | 95 | 38,000 | 950 |
| 2009-08-06 | 96 | 96 | 93 | 95 | 123,000 | 950 |
| 2009-08-05 | 96 | 102 | 94 | 97 | 427,000 | 970 |
| 2009-08-04 | 98 | 99 | 94 | 95 | 309,000 | 950 |
| 2009-08-03 | 99 | 108 | 97 | 99 | 1,951,000 | 990 |
| 2009-07-31 | 86 | 112 | 86 | 99 | 5,060,000 | 990 |
| 2009-07-30 | 86 | 86 | 85 | 86 | 93,000 | 860 |
| 2009-07-29 | 86 | 86 | 84 | 86 | 51,000 | 860 |
| 2009-07-28 | 88 | 88 | 86 | 87 | 45,000 | 870 |
| 2009-07-27 | 88 | 88 | 85 | 86 | 135,000 | 860 |
| 2009-07-24 | 88 | 88 | 86 | 87 | 147,000 | 870 |
| 2009-07-23 | 88 | 90 | 85 | 86 | 308,000 | 860 |
| 2009-07-22 | 87 | 88 | 85 | 87 | 139,000 | 870 |
| 2009-07-21 | 85 | 93 | 83 | 87 | 1,117,000 | 870 |
| 2009-07-17 | 84 | 84 | 81 | 81 | 92,000 | 810 |
| 2009-07-16 | 84 | 85 | 82 | 84 | 169,000 | 840 |
| 2009-07-15 | 83 | 85 | 82 | 83 | 167,000 | 830 |
| 2009-07-14 | 82 | 95 | 81 | 85 | 1,867,000 | 850 |
| 2009-07-13 | 84 | 86 | 76 | 78 | 792,000 | 780 |
| 2009-07-10 | 97 | 97 | 90 | 90 | 181,000 | 900 |
| 2009-07-09 | 99 | 99 | 95 | 95 | 112,000 | 950 |
| 2009-07-08 | 100 | 101 | 97 | 98 | 169,000 | 980 |
| 2009-07-07 | 105 | 108 | 100 | 102 | 415,000 | 1,020 |
| 2009-07-06 | 103 | 104 | 100 | 100 | 517,000 | 1,000 |
| 2009-07-03 | 100 | 120 | 100 | 108 | 3,022,000 | 1,080 |
| 2009-07-02 | 103 | 105 | 100 | 102 | 291,000 | 1,020 |
| 2009-07-01 | 99 | 106 | 99 | 103 | 723,000 | 1,030 |
| 2009-06-30 | 99 | 99 | 98 | 98 | 71,000 | 980 |
| 2009-06-29 | 101 | 101 | 99 | 99 | 52,000 | 990 |
| 2009-06-26 | 100 | 100 | 98 | 99 | 73,000 | 990 |
| 2009-06-25 | 98 | 100 | 98 | 99 | 85,000 | 990 |
| 2009-06-24 | 105 | 109 | 98 | 98 | 699,000 | 980 |
| 2009-06-23 | 97 | 99 | 97 | 98 | 110,000 | 980 |
| 2009-06-22 | 99 | 101 | 97 | 100 | 135,000 | 1,000 |
| 2009-06-19 | 104 | 104 | 100 | 101 | 210,000 | 1,010 |
| 2009-06-18 | 108 | 110 | 103 | 105 | 421,000 | 1,050 |
| 2009-06-17 | 101 | 104 | 99 | 103 | 335,000 | 1,030 |
| 2009-06-16 | 100 | 106 | 99 | 101 | 947,000 | 1,010 |
| 2009-06-15 | 102 | 113 | 101 | 103 | 2,678,000 | 1,030 |
| 2009-06-12 | 101 | 101 | 95 | 97 | 380,000 | 970 |
| 2009-06-11 | 102 | 108 | 96 | 101 | 1,059,000 | 1,010 |
| 2009-06-10 | 119 | 135 | 98 | 101 | 6,237,000 | 1,010 |
| 2009-06-09 | 84 | 109 | 84 | 109 | 6,345,000 | 1,090 |
| 2009-06-08 | 78 | 81 | 77 | 79 | 538,000 | 790 |
| 2009-06-05 | 73 | 76 | 73 | 76 | 159,000 | 760 |
| 2009-06-04 | 73 | 74 | 71 | 73 | 140,000 | 730 |
| 2009-06-03 | 73 | 74 | 72 | 73 | 65,000 | 730 |
| 2009-06-02 | 74 | 75 | 73 | 73 | 59,000 | 730 |
| 2009-06-01 | 72 | 73 | 72 | 73 | 76,000 | 730 |
| 2009-05-29 | 73 | 73 | 71 | 72 | 28,000 | 720 |
| 2009-05-28 | 73 | 73 | 71 | 72 | 22,000 | 720 |
| 2009-05-27 | 73 | 73 | 71 | 71 | 48,000 | 710 |
| 2009-05-26 | 72 | 72 | 71 | 72 | 24,000 | 720 |
| 2009-05-25 | 70 | 74 | 70 | 71 | 104,000 | 710 |
| 2009-05-22 | 70 | 72 | 70 | 70 | 50,000 | 700 |
| 2009-05-21 | 70 | 71 | 70 | 70 | 13,000 | 700 |
| 2009-05-20 | 71 | 72 | 70 | 71 | 86,000 | 710 |
| 2009-05-19 | 70 | 71 | 70 | 71 | 48,000 | 710 |
| 2009-05-18 | 68 | 70 | 68 | 69 | 81,000 | 690 |
| 2009-05-15 | 72 | 75 | 68 | 68 | 219,000 | 680 |
| 2009-05-14 | 73 | 73 | 71 | 71 | 28,000 | 710 |
| 2009-05-13 | 73 | 74 | 72 | 74 | 47,000 | 740 |
| 2009-05-12 | 74 | 74 | 72 | 72 | 70,000 | 720 |
| 2009-05-11 | 75 | 76 | 74 | 75 | 31,000 | 750 |
| 2009-05-08 | 75 | 75 | 74 | 75 | 39,000 | 750 |
| 2009-05-07 | 76 | 76 | 75 | 75 | 31,000 | 750 |
| 2009-05-01 | 75 | 77 | 73 | 74 | 91,000 | 740 |
| 2009-04-30 | 72 | 80 | 72 | 74 | 312,000 | 740 |
| 2009-04-28 | 72 | 73 | 71 | 71 | 76,000 | 710 |
| 2009-04-27 | 70 | 71 | 70 | 71 | 43,000 | 710 |
| 2009-04-24 | 70 | 70 | 69 | 69 | 31,000 | 690 |
| 2009-04-23 | 69 | 71 | 68 | 71 | 87,000 | 710 |
| 2009-04-22 | 71 | 72 | 69 | 69 | 80,000 | 690 |
| 2009-04-21 | 73 | 73 | 71 | 73 | 76,000 | 730 |
| 2009-04-20 | 73 | 74 | 72 | 73 | 30,000 | 730 |
| 2009-04-17 | 74 | 75 | 71 | 71 | 62,000 | 710 |
| 2009-04-16 | 76 | 79 | 72 | 73 | 243,000 | 730 |
| 2009-04-15 | 73 | 80 | 72 | 75 | 518,000 | 750 |
| 2009-04-14 | 75 | 75 | 72 | 72 | 117,000 | 720 |
| 2009-04-13 | 70 | 73 | 69 | 73 | 159,000 | 730 |
| 2009-04-10 | 71 | 71 | 69 | 70 | 40,000 | 700 |
| 2009-04-09 | 66 | 71 | 66 | 71 | 99,000 | 710 |
| 2009-04-08 | 70 | 70 | 65 | 65 | 122,000 | 650 |
| 2009-04-07 | 70 | 72 | 68 | 68 | 283,000 | 680 |
| 2009-04-06 | 66 | 69 | 65 | 67 | 122,000 | 670 |
| 2009-04-03 | 65 | 67 | 65 | 66 | 84,000 | 660 |
| 2009-04-02 | 64 | 65 | 63 | 65 | 23,000 | 650 |
| 2009-04-01 | 62 | 63 | 62 | 62 | 40,000 | 620 |
| 2009-03-31 | 62 | 63 | 61 | 63 | 27,000 | 630 |
| 2009-03-30 | 66 | 66 | 61 | 61 | 83,000 | 610 |
| 2009-03-27 | 66 | 66 | 64 | 64 | 60,000 | 640 |
| 2009-03-26 | 66 | 67 | 64 | 67 | 58,000 | 670 |
| 2009-03-25 | 67 | 68 | 65 | 68 | 84,000 | 680 |
| 2009-03-24 | 65 | 66 | 63 | 66 | 78,000 | 660 |
| 2009-03-23 | 63 | 64 | 62 | 64 | 50,000 | 640 |
| 2009-03-19 | 63 | 63 | 61 | 61 | 93,000 | 610 |
| 2009-03-18 | 62 | 68 | 60 | 62 | 195,000 | 620 |
| 2009-03-17 | 61 | 62 | 60 | 60 | 57,000 | 600 |
| 2009-03-16 | 63 | 63 | 60 | 61 | 38,000 | 610 |
| 2009-03-13 | 60 | 61 | 59 | 59 | 60,000 | 590 |
| 2009-03-12 | 61 | 62 | 59 | 60 | 47,000 | 600 |
| 2009-03-11 | 60 | 61 | 60 | 60 | 26,000 | 600 |
| 2009-03-10 | 61 | 61 | 59 | 60 | 46,000 | 600 |
| 2009-03-09 | 59 | 70 | 59 | 61 | 359,000 | 610 |
| 2009-03-06 | 60 | 60 | 58 | 58 | 57,000 | 580 |
| 2009-03-05 | 59 | 61 | 59 | 60 | 120,000 | 600 |
| 2009-03-04 | 59 | 61 | 59 | 61 | 65,000 | 610 |
| 2009-03-03 | 60 | 60 | 58 | 60 | 43,000 | 600 |
| 2009-03-02 | 63 | 64 | 59 | 61 | 129,000 | 610 |
| 2009-02-27 | 62 | 62 | 58 | 60 | 258,000 | 600 |
| 2009-02-26 | 60 | 81 | 60 | 64 | 2,761,000 | 640 |
| 2009-02-25 | 54 | 55 | 53 | 55 | 53,000 | 550 |
| 2009-02-24 | 53 | 54 | 52 | 52 | 71,000 | 520 |
| 2009-02-23 | 56 | 57 | 51 | 57 | 97,000 | 570 |
| 2009-02-20 | 61 | 61 | 57 | 58 | 28,000 | 580 |
| 2009-02-19 | 60 | 60 | 58 | 60 | 22,000 | 600 |
| 2009-02-18 | 59 | 59 | 58 | 58 | 40,000 | 580 |
| 2009-02-17 | 60 | 61 | 58 | 59 | 49,000 | 590 |
| 2009-02-16 | 63 | 63 | 60 | 61 | 37,000 | 610 |
| 2009-02-13 | 60 | 62 | 60 | 61 | 32,000 | 610 |
| 2009-02-12 | 61 | 61 | 59 | 60 | 24,000 | 600 |
| 2009-02-10 | 60 | 61 | 60 | 61 | 18,000 | 610 |
| 2009-02-09 | 62 | 63 | 60 | 60 | 58,000 | 600 |
| 2009-02-06 | 63 | 63 | 62 | 62 | 38,000 | 620 |
| 2009-02-05 | 65 | 65 | 63 | 63 | 15,000 | 630 |
| 2009-02-04 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2009-02-03 | 65 | 65 | 63 | 64 | 18,000 | 640 |
| 2009-02-02 | 63 | 65 | 63 | 64 | 19,000 | 640 |
| 2009-01-30 | 64 | 64 | 62 | 63 | 34,000 | 630 |
| 2009-01-29 | 65 | 65 | 64 | 64 | 29,000 | 640 |
| 2009-01-28 | 66 | 66 | 64 | 64 | 21,000 | 640 |
| 2009-01-27 | 65 | 65 | 63 | 64 | 36,000 | 640 |
| 2009-01-26 | 62 | 65 | 62 | 65 | 32,000 | 650 |
| 2009-01-23 | 63 | 63 | 62 | 62 | 21,000 | 620 |
| 2009-01-22 | 66 | 66 | 63 | 63 | 42,000 | 630 |
| 2009-01-21 | 64 | 66 | 63 | 64 | 40,000 | 640 |
| 2009-01-20 | 66 | 66 | 64 | 66 | 24,000 | 660 |
| 2009-01-19 | 66 | 66 | 65 | 65 | 56,000 | 650 |
| 2009-01-16 | 65 | 65 | 64 | 65 | 51,000 | 650 |
| 2009-01-15 | 65 | 65 | 64 | 65 | 26,000 | 650 |
| 2009-01-14 | 64 | 65 | 62 | 65 | 67,000 | 650 |
| 2009-01-13 | 67 | 67 | 64 | 64 | 83,000 | 640 |
| 2009-01-09 | 65 | 75 | 65 | 67 | 408,000 | 670 |
| 2009-01-08 | 64 | 66 | 64 | 64 | 34,000 | 640 |
| 2009-01-07 | 67 | 67 | 66 | 66 | 65,000 | 660 |
| 2009-01-06 | 64 | 66 | 64 | 66 | 62,000 | 660 |
| 2009-01-05 | 65 | 65 | 63 | 64 | 27,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
