8025 (株)ツカモトコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 87 | 87 | 86 | 87 | 72,000 | 870 |
| 2010-12-29 | 87 | 87 | 86 | 87 | 27,000 | 870 |
| 2010-12-28 | 86 | 87 | 86 | 87 | 16,000 | 870 |
| 2010-12-27 | 86 | 87 | 85 | 86 | 82,000 | 860 |
| 2010-12-24 | 84 | 86 | 84 | 85 | 87,000 | 850 |
| 2010-12-22 | 84 | 86 | 84 | 86 | 75,000 | 860 |
| 2010-12-21 | 85 | 86 | 84 | 84 | 149,000 | 840 |
| 2010-12-20 | 89 | 89 | 85 | 85 | 222,000 | 850 |
| 2010-12-17 | 88 | 90 | 87 | 89 | 195,000 | 890 |
| 2010-12-16 | 86 | 87 | 85 | 85 | 245,000 | 850 |
| 2010-12-15 | 85 | 85 | 84 | 85 | 80,000 | 850 |
| 2010-12-14 | 84 | 84 | 82 | 84 | 93,000 | 840 |
| 2010-12-13 | 84 | 84 | 82 | 84 | 140,000 | 840 |
| 2010-12-10 | 87 | 87 | 81 | 84 | 375,000 | 840 |
| 2010-12-09 | 82 | 87 | 80 | 86 | 300,000 | 860 |
| 2010-12-08 | 82 | 82 | 80 | 82 | 176,000 | 820 |
| 2010-12-07 | 78 | 83 | 77 | 83 | 430,000 | 830 |
| 2010-12-06 | 77 | 78 | 77 | 77 | 57,000 | 770 |
| 2010-12-03 | 76 | 77 | 76 | 77 | 12,000 | 770 |
| 2010-12-02 | 77 | 77 | 76 | 76 | 24,000 | 760 |
| 2010-12-01 | 75 | 76 | 74 | 75 | 117,000 | 750 |
| 2010-11-30 | 78 | 78 | 76 | 76 | 170,000 | 760 |
| 2010-11-29 | 78 | 79 | 77 | 78 | 80,000 | 780 |
| 2010-11-26 | 80 | 80 | 77 | 77 | 64,000 | 770 |
| 2010-11-25 | 78 | 79 | 77 | 79 | 167,000 | 790 |
| 2010-11-24 | 75 | 78 | 75 | 76 | 128,000 | 760 |
| 2010-11-22 | 77 | 78 | 77 | 78 | 85,000 | 780 |
| 2010-11-19 | 77 | 79 | 76 | 76 | 71,000 | 760 |
| 2010-11-18 | 76 | 77 | 76 | 77 | 77,000 | 770 |
| 2010-11-17 | 75 | 76 | 75 | 76 | 40,000 | 760 |
| 2010-11-16 | 78 | 78 | 76 | 76 | 38,000 | 760 |
| 2010-11-15 | 75 | 77 | 75 | 77 | 38,000 | 770 |
| 2010-11-12 | 73 | 76 | 73 | 76 | 46,000 | 760 |
| 2010-11-11 | 75 | 75 | 73 | 75 | 90,000 | 750 |
| 2010-11-10 | 73 | 75 | 73 | 75 | 79,000 | 750 |
| 2010-11-09 | 73 | 73 | 72 | 73 | 36,000 | 730 |
| 2010-11-08 | 72 | 73 | 72 | 72 | 76,000 | 720 |
| 2010-11-05 | 73 | 73 | 71 | 71 | 97,000 | 710 |
| 2010-11-04 | 71 | 73 | 70 | 73 | 99,000 | 730 |
| 2010-11-02 | 71 | 72 | 71 | 72 | 51,000 | 720 |
| 2010-11-01 | 74 | 76 | 71 | 71 | 171,000 | 710 |
| 2010-10-29 | 73 | 83 | 73 | 74 | 886,000 | 740 |
| 2010-10-28 | 73 | 74 | 72 | 74 | 43,000 | 740 |
| 2010-10-27 | 73 | 74 | 73 | 74 | 17,000 | 740 |
| 2010-10-26 | 74 | 74 | 72 | 73 | 69,000 | 730 |
| 2010-10-25 | 75 | 75 | 73 | 74 | 27,000 | 740 |
| 2010-10-22 | 73 | 75 | 73 | 73 | 75,000 | 730 |
| 2010-10-21 | 72 | 73 | 72 | 73 | 28,000 | 730 |
| 2010-10-20 | 72 | 72 | 71 | 72 | 62,000 | 720 |
| 2010-10-19 | 71 | 72 | 71 | 72 | 30,000 | 720 |
| 2010-10-18 | 70 | 71 | 69 | 71 | 41,000 | 710 |
| 2010-10-15 | 69 | 70 | 68 | 69 | 58,000 | 690 |
| 2010-10-14 | 70 | 71 | 69 | 70 | 29,000 | 700 |
| 2010-10-13 | 70 | 70 | 69 | 70 | 15,000 | 700 |
| 2010-10-12 | 70 | 71 | 70 | 70 | 43,000 | 700 |
| 2010-10-08 | 69 | 70 | 68 | 70 | 44,000 | 700 |
| 2010-10-07 | 68 | 70 | 68 | 70 | 31,000 | 700 |
| 2010-10-06 | 69 | 70 | 69 | 70 | 16,000 | 700 |
| 2010-10-05 | 68 | 69 | 68 | 68 | 36,000 | 680 |
| 2010-10-04 | 70 | 70 | 68 | 69 | 57,000 | 690 |
| 2010-10-01 | 69 | 69 | 68 | 69 | 99,000 | 690 |
| 2010-09-30 | 72 | 72 | 70 | 70 | 11,000 | 700 |
| 2010-09-29 | 70 | 72 | 70 | 72 | 12,000 | 720 |
| 2010-09-28 | 71 | 71 | 70 | 70 | 16,000 | 700 |
| 2010-09-27 | 72 | 72 | 70 | 72 | 35,000 | 720 |
| 2010-09-24 | 72 | 72 | 71 | 71 | 13,000 | 710 |
| 2010-09-22 | 73 | 73 | 71 | 73 | 42,000 | 730 |
| 2010-09-21 | 73 | 74 | 72 | 73 | 14,000 | 730 |
| 2010-09-17 | 71 | 72 | 70 | 72 | 15,000 | 720 |
| 2010-09-16 | 72 | 72 | 70 | 71 | 20,000 | 710 |
| 2010-09-15 | 71 | 72 | 71 | 72 | 33,000 | 720 |
| 2010-09-14 | 72 | 73 | 70 | 70 | 75,000 | 700 |
| 2010-09-13 | 73 | 74 | 72 | 72 | 45,000 | 720 |
| 2010-09-10 | 75 | 75 | 72 | 72 | 75,000 | 720 |
| 2010-09-09 | 71 | 73 | 71 | 72 | 59,000 | 720 |
| 2010-09-08 | 71 | 71 | 70 | 70 | 12,000 | 700 |
| 2010-09-07 | 73 | 73 | 71 | 71 | 20,000 | 710 |
| 2010-09-06 | 70 | 72 | 70 | 72 | 44,000 | 720 |
| 2010-09-03 | 69 | 70 | 69 | 70 | 29,000 | 700 |
| 2010-09-02 | 70 | 70 | 68 | 70 | 49,000 | 700 |
| 2010-09-01 | 70 | 70 | 69 | 69 | 17,000 | 690 |
| 2010-08-31 | 71 | 71 | 69 | 69 | 16,000 | 690 |
| 2010-08-30 | 70 | 72 | 70 | 71 | 25,000 | 710 |
| 2010-08-27 | 68 | 70 | 68 | 70 | 9,000 | 700 |
| 2010-08-26 | 69 | 70 | 68 | 70 | 13,000 | 700 |
| 2010-08-25 | 68 | 70 | 68 | 69 | 47,000 | 690 |
| 2010-08-24 | 69 | 69 | 68 | 68 | 39,000 | 680 |
| 2010-08-23 | 71 | 71 | 69 | 70 | 52,000 | 700 |
| 2010-08-20 | 72 | 72 | 71 | 71 | 12,000 | 710 |
| 2010-08-19 | 71 | 72 | 71 | 71 | 8,000 | 710 |
| 2010-08-18 | 72 | 72 | 70 | 71 | 12,000 | 710 |
| 2010-08-17 | 70 | 70 | 70 | 70 | 11,000 | 700 |
| 2010-08-16 | 71 | 71 | 69 | 69 | 16,000 | 690 |
| 2010-08-13 | 70 | 70 | 69 | 69 | 27,000 | 690 |
| 2010-08-12 | 70 | 70 | 69 | 69 | 38,000 | 690 |
| 2010-08-11 | 72 | 72 | 71 | 71 | 25,000 | 710 |
| 2010-08-10 | 73 | 73 | 72 | 72 | 15,000 | 720 |
| 2010-08-09 | 72 | 72 | 71 | 72 | 30,000 | 720 |
| 2010-08-06 | 73 | 73 | 72 | 72 | 19,000 | 720 |
| 2010-08-05 | 73 | 73 | 72 | 73 | 38,000 | 730 |
| 2010-08-04 | 73 | 73 | 71 | 71 | 50,000 | 710 |
| 2010-08-03 | 73 | 75 | 72 | 72 | 30,000 | 720 |
| 2010-08-02 | 74 | 75 | 73 | 73 | 22,000 | 730 |
| 2010-07-30 | 77 | 78 | 73 | 74 | 158,000 | 740 |
| 2010-07-29 | 78 | 78 | 76 | 77 | 30,000 | 770 |
| 2010-07-28 | 75 | 78 | 75 | 78 | 43,000 | 780 |
| 2010-07-27 | 75 | 76 | 75 | 76 | 27,000 | 760 |
| 2010-07-26 | 73 | 75 | 73 | 75 | 31,000 | 750 |
| 2010-07-23 | 75 | 75 | 73 | 73 | 20,000 | 730 |
| 2010-07-22 | 76 | 76 | 71 | 73 | 157,000 | 730 |
| 2010-07-21 | 77 | 77 | 74 | 75 | 91,000 | 750 |
| 2010-07-20 | 77 | 77 | 76 | 76 | 57,000 | 760 |
| 2010-07-16 | 79 | 79 | 77 | 77 | 51,000 | 770 |
| 2010-07-15 | 80 | 80 | 79 | 79 | 21,000 | 790 |
| 2010-07-14 | 79 | 81 | 79 | 80 | 24,000 | 800 |
| 2010-07-13 | 80 | 80 | 79 | 79 | 31,000 | 790 |
| 2010-07-12 | 79 | 80 | 79 | 79 | 16,000 | 790 |
| 2010-07-09 | 78 | 80 | 78 | 78 | 46,000 | 780 |
| 2010-07-08 | 79 | 79 | 77 | 78 | 81,000 | 780 |
| 2010-07-07 | 80 | 80 | 78 | 78 | 13,000 | 780 |
| 2010-07-06 | 80 | 80 | 78 | 79 | 50,000 | 790 |
| 2010-07-05 | 78 | 80 | 78 | 80 | 30,000 | 800 |
| 2010-07-02 | 81 | 81 | 77 | 78 | 55,000 | 780 |
| 2010-07-01 | 77 | 78 | 77 | 78 | 50,000 | 780 |
| 2010-06-30 | 75 | 78 | 75 | 77 | 78,000 | 770 |
| 2010-06-29 | 79 | 80 | 77 | 78 | 122,000 | 780 |
| 2010-06-28 | 81 | 81 | 79 | 80 | 61,000 | 800 |
| 2010-06-25 | 83 | 83 | 79 | 81 | 220,000 | 810 |
| 2010-06-24 | 85 | 90 | 82 | 83 | 1,143,000 | 830 |
| 2010-06-23 | 82 | 84 | 82 | 83 | 91,000 | 830 |
| 2010-06-22 | 82 | 83 | 82 | 83 | 47,000 | 830 |
| 2010-06-21 | 82 | 83 | 81 | 83 | 78,000 | 830 |
| 2010-06-18 | 82 | 84 | 81 | 83 | 108,000 | 830 |
| 2010-06-17 | 83 | 83 | 82 | 82 | 69,000 | 820 |
| 2010-06-16 | 83 | 84 | 82 | 82 | 102,000 | 820 |
| 2010-06-15 | 83 | 83 | 81 | 82 | 88,000 | 820 |
| 2010-06-14 | 80 | 89 | 80 | 82 | 759,000 | 820 |
| 2010-06-11 | 80 | 80 | 78 | 79 | 93,000 | 790 |
| 2010-06-10 | 79 | 79 | 77 | 78 | 73,000 | 780 |
| 2010-06-09 | 80 | 80 | 78 | 79 | 50,000 | 790 |
| 2010-06-08 | 79 | 80 | 79 | 80 | 54,000 | 800 |
| 2010-06-07 | 82 | 82 | 79 | 79 | 94,000 | 790 |
| 2010-06-04 | 83 | 84 | 81 | 83 | 75,000 | 830 |
| 2010-06-03 | 82 | 83 | 81 | 82 | 114,000 | 820 |
| 2010-06-02 | 83 | 84 | 80 | 82 | 467,000 | 820 |
| 2010-06-01 | 80 | 96 | 80 | 86 | 1,865,000 | 860 |
| 2010-05-31 | 78 | 79 | 76 | 78 | 88,000 | 780 |
| 2010-05-28 | 78 | 79 | 77 | 78 | 95,000 | 780 |
| 2010-05-27 | 76 | 76 | 75 | 75 | 70,000 | 750 |
| 2010-05-26 | 77 | 78 | 76 | 77 | 70,000 | 770 |
| 2010-05-25 | 79 | 80 | 76 | 78 | 54,000 | 780 |
| 2010-05-24 | 81 | 81 | 79 | 79 | 58,000 | 790 |
| 2010-05-21 | 78 | 79 | 76 | 78 | 139,000 | 780 |
| 2010-05-20 | 81 | 87 | 81 | 82 | 187,000 | 820 |
| 2010-05-19 | 81 | 82 | 79 | 81 | 177,000 | 810 |
| 2010-05-18 | 88 | 88 | 83 | 83 | 168,000 | 830 |
| 2010-05-17 | 91 | 91 | 85 | 86 | 323,000 | 860 |
| 2010-05-14 | 89 | 109 | 89 | 92 | 4,876,000 | 920 |
| 2010-05-13 | 87 | 89 | 87 | 89 | 40,000 | 890 |
| 2010-05-12 | 90 | 90 | 87 | 87 | 37,000 | 870 |
| 2010-05-11 | 89 | 90 | 87 | 87 | 98,000 | 870 |
| 2010-05-10 | 85 | 88 | 85 | 88 | 87,000 | 880 |
| 2010-05-07 | 84 | 88 | 83 | 85 | 151,000 | 850 |
| 2010-05-06 | 87 | 90 | 87 | 89 | 138,000 | 890 |
| 2010-04-30 | 92 | 93 | 89 | 89 | 109,000 | 890 |
| 2010-04-28 | 90 | 91 | 88 | 91 | 140,000 | 910 |
| 2010-04-27 | 94 | 94 | 92 | 92 | 77,000 | 920 |
| 2010-04-26 | 89 | 96 | 89 | 95 | 340,000 | 950 |
| 2010-04-23 | 89 | 89 | 88 | 88 | 50,000 | 880 |
| 2010-04-22 | 88 | 88 | 86 | 88 | 59,000 | 880 |
| 2010-04-21 | 87 | 88 | 87 | 88 | 52,000 | 880 |
| 2010-04-20 | 86 | 87 | 85 | 87 | 126,000 | 870 |
| 2010-04-19 | 86 | 87 | 85 | 86 | 180,000 | 860 |
| 2010-04-16 | 91 | 92 | 89 | 89 | 111,000 | 890 |
| 2010-04-15 | 93 | 94 | 92 | 92 | 106,000 | 920 |
| 2010-04-14 | 92 | 93 | 90 | 93 | 231,000 | 930 |
| 2010-04-13 | 96 | 96 | 89 | 91 | 351,000 | 910 |
| 2010-04-12 | 88 | 96 | 88 | 94 | 882,000 | 940 |
| 2010-04-09 | 85 | 86 | 85 | 86 | 75,000 | 860 |
| 2010-04-08 | 85 | 86 | 84 | 85 | 52,000 | 850 |
| 2010-04-07 | 86 | 86 | 84 | 85 | 79,000 | 850 |
| 2010-04-06 | 87 | 87 | 85 | 86 | 100,000 | 860 |
| 2010-04-05 | 84 | 88 | 84 | 87 | 275,000 | 870 |
| 2010-04-02 | 82 | 84 | 81 | 83 | 81,000 | 830 |
| 2010-04-01 | 82 | 82 | 80 | 82 | 77,000 | 820 |
| 2010-03-31 | 83 | 85 | 81 | 81 | 236,000 | 810 |
| 2010-03-30 | 77 | 82 | 77 | 81 | 320,000 | 810 |
| 2010-03-29 | 77 | 77 | 76 | 76 | 54,000 | 760 |
| 2010-03-26 | 77 | 77 | 76 | 77 | 57,000 | 770 |
| 2010-03-25 | 76 | 77 | 76 | 76 | 85,000 | 760 |
| 2010-03-24 | 77 | 78 | 76 | 76 | 60,000 | 760 |
| 2010-03-23 | 75 | 77 | 75 | 77 | 64,000 | 770 |
| 2010-03-19 | 76 | 76 | 75 | 75 | 59,000 | 750 |
| 2010-03-18 | 76 | 78 | 75 | 76 | 156,000 | 760 |
| 2010-03-17 | 78 | 78 | 76 | 76 | 75,000 | 760 |
| 2010-03-16 | 77 | 77 | 75 | 76 | 143,000 | 760 |
| 2010-03-15 | 75 | 76 | 74 | 75 | 172,000 | 750 |
| 2010-03-12 | 74 | 75 | 74 | 74 | 137,000 | 740 |
| 2010-03-11 | 75 | 75 | 73 | 74 | 149,000 | 740 |
| 2010-03-10 | 71 | 76 | 71 | 73 | 713,000 | 730 |
| 2010-03-09 | 70 | 71 | 69 | 70 | 40,000 | 700 |
| 2010-03-08 | 70 | 71 | 69 | 70 | 65,000 | 700 |
| 2010-03-05 | 69 | 70 | 68 | 70 | 38,000 | 700 |
| 2010-03-04 | 70 | 70 | 68 | 68 | 84,000 | 680 |
| 2010-03-03 | 71 | 71 | 70 | 70 | 59,000 | 700 |
| 2010-03-02 | 70 | 71 | 70 | 70 | 71,000 | 700 |
| 2010-03-01 | 70 | 71 | 69 | 70 | 41,000 | 700 |
| 2010-02-26 | 69 | 70 | 69 | 70 | 22,000 | 700 |
| 2010-02-25 | 69 | 70 | 69 | 70 | 36,000 | 700 |
| 2010-02-24 | 70 | 70 | 68 | 69 | 39,000 | 690 |
| 2010-02-23 | 70 | 71 | 69 | 70 | 36,000 | 700 |
| 2010-02-22 | 69 | 70 | 69 | 70 | 36,000 | 700 |
| 2010-02-19 | 70 | 71 | 68 | 68 | 64,000 | 680 |
| 2010-02-18 | 70 | 71 | 69 | 70 | 34,000 | 700 |
| 2010-02-17 | 69 | 69 | 68 | 69 | 53,000 | 690 |
| 2010-02-16 | 69 | 69 | 68 | 68 | 11,000 | 680 |
| 2010-02-15 | 69 | 70 | 68 | 68 | 32,000 | 680 |
| 2010-02-12 | 69 | 70 | 69 | 70 | 44,000 | 700 |
| 2010-02-10 | 69 | 70 | 69 | 69 | 27,000 | 690 |
| 2010-02-09 | 70 | 70 | 68 | 69 | 57,000 | 690 |
| 2010-02-08 | 71 | 72 | 70 | 71 | 29,000 | 710 |
| 2010-02-05 | 71 | 72 | 70 | 72 | 75,000 | 720 |
| 2010-02-04 | 74 | 74 | 73 | 73 | 24,000 | 730 |
| 2010-02-03 | 74 | 75 | 71 | 74 | 105,000 | 740 |
| 2010-02-02 | 73 | 74 | 72 | 73 | 34,000 | 730 |
| 2010-02-01 | 71 | 73 | 71 | 72 | 53,000 | 720 |
| 2010-01-29 | 70 | 73 | 70 | 71 | 157,000 | 710 |
| 2010-01-28 | 71 | 72 | 71 | 72 | 23,000 | 720 |
| 2010-01-27 | 70 | 72 | 70 | 71 | 54,000 | 710 |
| 2010-01-26 | 74 | 75 | 72 | 72 | 43,000 | 720 |
| 2010-01-25 | 74 | 74 | 73 | 73 | 39,000 | 730 |
| 2010-01-22 | 74 | 74 | 73 | 74 | 18,000 | 740 |
| 2010-01-21 | 73 | 75 | 73 | 74 | 40,000 | 740 |
| 2010-01-20 | 76 | 76 | 74 | 74 | 22,000 | 740 |
| 2010-01-19 | 75 | 77 | 75 | 76 | 37,000 | 760 |
| 2010-01-18 | 76 | 76 | 75 | 76 | 56,000 | 760 |
| 2010-01-15 | 78 | 78 | 76 | 76 | 59,000 | 760 |
| 2010-01-14 | 77 | 78 | 75 | 78 | 67,000 | 780 |
| 2010-01-13 | 76 | 77 | 75 | 76 | 88,000 | 760 |
| 2010-01-12 | 74 | 77 | 74 | 75 | 89,000 | 750 |
| 2010-01-08 | 74 | 74 | 73 | 73 | 36,000 | 730 |
| 2010-01-07 | 73 | 74 | 72 | 73 | 30,000 | 730 |
| 2010-01-06 | 74 | 74 | 73 | 73 | 28,000 | 730 |
| 2010-01-05 | 74 | 75 | 73 | 73 | 68,000 | 730 |
| 2010-01-04 | 71 | 73 | 70 | 73 | 55,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
