8025 (株)ツカモトコーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 83 | 85 | 83 | 84 | 89,000 | 840 |
| 2011-12-29 | 83 | 84 | 83 | 84 | 60,000 | 840 |
| 2011-12-28 | 85 | 85 | 83 | 84 | 47,000 | 840 |
| 2011-12-27 | 85 | 85 | 84 | 85 | 40,000 | 850 |
| 2011-12-26 | 86 | 86 | 83 | 84 | 211,000 | 840 |
| 2011-12-22 | 87 | 87 | 86 | 86 | 94,000 | 860 |
| 2011-12-21 | 88 | 90 | 87 | 89 | 105,000 | 890 |
| 2011-12-20 | 85 | 87 | 85 | 87 | 49,000 | 870 |
| 2011-12-19 | 86 | 87 | 85 | 85 | 107,000 | 850 |
| 2011-12-16 | 87 | 87 | 85 | 86 | 202,000 | 860 |
| 2011-12-15 | 91 | 91 | 88 | 88 | 185,000 | 880 |
| 2011-12-14 | 92 | 93 | 91 | 91 | 207,000 | 910 |
| 2011-12-13 | 94 | 94 | 91 | 93 | 185,000 | 930 |
| 2011-12-12 | 95 | 104 | 93 | 93 | 1,190,000 | 930 |
| 2011-12-09 | 93 | 95 | 92 | 93 | 202,000 | 930 |
| 2011-12-08 | 95 | 95 | 91 | 93 | 234,000 | 930 |
| 2011-12-07 | 92 | 95 | 89 | 95 | 145,000 | 950 |
| 2011-12-06 | 93 | 93 | 88 | 89 | 199,000 | 890 |
| 2011-12-05 | 91 | 96 | 90 | 93 | 768,000 | 930 |
| 2011-12-02 | 90 | 90 | 86 | 88 | 218,000 | 880 |
| 2011-12-01 | 84 | 91 | 83 | 89 | 508,000 | 890 |
| 2011-11-30 | 83 | 83 | 82 | 82 | 51,000 | 820 |
| 2011-11-29 | 83 | 84 | 83 | 83 | 29,000 | 830 |
| 2011-11-28 | 81 | 82 | 81 | 82 | 45,000 | 820 |
| 2011-11-25 | 82 | 82 | 80 | 81 | 54,000 | 810 |
| 2011-11-24 | 83 | 83 | 82 | 82 | 117,000 | 820 |
| 2011-11-22 | 84 | 84 | 83 | 84 | 45,000 | 840 |
| 2011-11-21 | 86 | 87 | 84 | 84 | 67,000 | 840 |
| 2011-11-18 | 85 | 89 | 85 | 85 | 195,000 | 850 |
| 2011-11-17 | 82 | 85 | 82 | 84 | 23,000 | 840 |
| 2011-11-16 | 82 | 86 | 82 | 83 | 101,000 | 830 |
| 2011-11-15 | 83 | 83 | 82 | 82 | 18,000 | 820 |
| 2011-11-14 | 82 | 84 | 82 | 83 | 35,000 | 830 |
| 2011-11-11 | 81 | 82 | 81 | 82 | 33,000 | 820 |
| 2011-11-10 | 83 | 83 | 81 | 81 | 99,000 | 810 |
| 2011-11-09 | 84 | 84 | 82 | 83 | 64,000 | 830 |
| 2011-11-08 | 86 | 86 | 84 | 84 | 31,000 | 840 |
| 2011-11-07 | 87 | 87 | 84 | 86 | 130,000 | 860 |
| 2011-11-04 | 84 | 88 | 84 | 86 | 282,000 | 860 |
| 2011-11-02 | 85 | 85 | 81 | 83 | 325,000 | 830 |
| 2011-11-01 | 88 | 89 | 86 | 86 | 209,000 | 860 |
| 2011-10-31 | 86 | 98 | 85 | 90 | 1,899,000 | 900 |
| 2011-10-28 | 86 | 87 | 84 | 84 | 256,000 | 840 |
| 2011-10-27 | 87 | 93 | 85 | 87 | 1,238,000 | 870 |
| 2011-10-26 | 77 | 77 | 77 | 77 | 8,000 | 770 |
| 2011-10-25 | 78 | 78 | 77 | 77 | 19,000 | 770 |
| 2011-10-24 | 76 | 78 | 76 | 78 | 21,000 | 780 |
| 2011-10-21 | 77 | 78 | 76 | 76 | 72,000 | 760 |
| 2011-10-20 | 78 | 78 | 77 | 77 | 10,000 | 770 |
| 2011-10-19 | 79 | 79 | 78 | 78 | 62,000 | 780 |
| 2011-10-18 | 79 | 84 | 79 | 79 | 374,000 | 790 |
| 2011-10-17 | 79 | 79 | 79 | 79 | 8,000 | 790 |
| 2011-10-14 | 79 | 79 | 78 | 78 | 19,000 | 780 |
| 2011-10-13 | 79 | 79 | 79 | 79 | 27,000 | 790 |
| 2011-10-12 | 78 | 80 | 78 | 80 | 16,000 | 800 |
| 2011-10-11 | 78 | 80 | 78 | 80 | 23,000 | 800 |
| 2011-10-07 | 78 | 79 | 77 | 77 | 16,000 | 770 |
| 2011-10-06 | 77 | 78 | 77 | 77 | 16,000 | 770 |
| 2011-10-05 | 78 | 79 | 76 | 76 | 53,000 | 760 |
| 2011-10-04 | 80 | 80 | 78 | 78 | 29,000 | 780 |
| 2011-10-03 | 80 | 81 | 80 | 80 | 19,000 | 800 |
| 2011-09-30 | 83 | 83 | 81 | 81 | 23,000 | 810 |
| 2011-09-29 | 79 | 83 | 79 | 83 | 51,000 | 830 |
| 2011-09-28 | 82 | 82 | 79 | 82 | 37,000 | 820 |
| 2011-09-27 | 78 | 79 | 77 | 79 | 37,000 | 790 |
| 2011-09-26 | 81 | 81 | 76 | 76 | 41,000 | 760 |
| 2011-09-22 | 83 | 83 | 81 | 81 | 23,000 | 810 |
| 2011-09-21 | 85 | 85 | 83 | 83 | 13,000 | 830 |
| 2011-09-20 | 85 | 86 | 85 | 85 | 14,000 | 850 |
| 2011-09-16 | 86 | 86 | 83 | 85 | 30,000 | 850 |
| 2011-09-15 | 83 | 84 | 83 | 84 | 11,000 | 840 |
| 2011-09-14 | 82 | 84 | 82 | 82 | 37,000 | 820 |
| 2011-09-13 | 82 | 82 | 81 | 82 | 43,000 | 820 |
| 2011-09-12 | 82 | 83 | 82 | 83 | 27,000 | 830 |
| 2011-09-09 | 85 | 87 | 83 | 83 | 103,000 | 830 |
| 2011-09-08 | 88 | 90 | 86 | 86 | 132,000 | 860 |
| 2011-09-07 | 82 | 91 | 81 | 91 | 225,000 | 910 |
| 2011-09-06 | 81 | 81 | 80 | 81 | 42,000 | 810 |
| 2011-09-05 | 81 | 81 | 80 | 81 | 33,000 | 810 |
| 2011-09-02 | 83 | 83 | 81 | 81 | 40,000 | 810 |
| 2011-09-01 | 84 | 85 | 83 | 83 | 12,000 | 830 |
| 2011-08-31 | 85 | 85 | 83 | 83 | 21,000 | 830 |
| 2011-08-30 | 82 | 85 | 82 | 85 | 44,000 | 850 |
| 2011-08-29 | 81 | 82 | 81 | 81 | 6,000 | 810 |
| 2011-08-26 | 79 | 81 | 79 | 80 | 47,000 | 800 |
| 2011-08-25 | 81 | 82 | 81 | 81 | 25,000 | 810 |
| 2011-08-24 | 79 | 85 | 79 | 81 | 277,000 | 810 |
| 2011-08-23 | 79 | 79 | 78 | 78 | 24,000 | 780 |
| 2011-08-22 | 83 | 83 | 79 | 79 | 57,000 | 790 |
| 2011-08-19 | 80 | 80 | 79 | 80 | 45,000 | 800 |
| 2011-08-18 | 81 | 81 | 80 | 80 | 18,000 | 800 |
| 2011-08-17 | 81 | 81 | 80 | 80 | 11,000 | 800 |
| 2011-08-16 | 80 | 81 | 80 | 81 | 31,000 | 810 |
| 2011-08-15 | 80 | 80 | 79 | 79 | 15,000 | 790 |
| 2011-08-12 | 79 | 80 | 79 | 79 | 24,000 | 790 |
| 2011-08-11 | 79 | 79 | 77 | 78 | 21,000 | 780 |
| 2011-08-10 | 80 | 81 | 79 | 79 | 32,000 | 790 |
| 2011-08-09 | 74 | 78 | 72 | 78 | 73,000 | 780 |
| 2011-08-08 | 80 | 81 | 77 | 77 | 61,000 | 770 |
| 2011-08-05 | 81 | 81 | 78 | 80 | 72,000 | 800 |
| 2011-08-04 | 82 | 83 | 82 | 83 | 16,000 | 830 |
| 2011-08-03 | 83 | 83 | 82 | 82 | 20,000 | 820 |
| 2011-08-02 | 86 | 86 | 84 | 85 | 57,000 | 850 |
| 2011-08-01 | 85 | 86 | 85 | 85 | 64,000 | 850 |
| 2011-07-29 | 89 | 91 | 84 | 85 | 165,000 | 850 |
| 2011-07-28 | 90 | 90 | 89 | 90 | 69,000 | 900 |
| 2011-07-27 | 91 | 91 | 90 | 91 | 26,000 | 910 |
| 2011-07-26 | 90 | 92 | 90 | 91 | 62,000 | 910 |
| 2011-07-25 | 91 | 92 | 90 | 90 | 30,000 | 900 |
| 2011-07-22 | 93 | 93 | 89 | 91 | 163,000 | 910 |
| 2011-07-21 | 91 | 94 | 90 | 92 | 237,000 | 920 |
| 2011-07-20 | 90 | 91 | 89 | 90 | 48,000 | 900 |
| 2011-07-19 | 89 | 89 | 88 | 89 | 14,000 | 890 |
| 2011-07-15 | 90 | 90 | 88 | 88 | 55,000 | 880 |
| 2011-07-14 | 90 | 90 | 89 | 90 | 42,000 | 900 |
| 2011-07-13 | 89 | 90 | 88 | 90 | 42,000 | 900 |
| 2011-07-12 | 91 | 91 | 89 | 90 | 16,000 | 900 |
| 2011-07-11 | 91 | 92 | 89 | 91 | 57,000 | 910 |
| 2011-07-08 | 90 | 92 | 90 | 91 | 20,000 | 910 |
| 2011-07-07 | 93 | 93 | 90 | 90 | 119,000 | 900 |
| 2011-07-06 | 91 | 93 | 91 | 92 | 56,000 | 920 |
| 2011-07-05 | 93 | 94 | 92 | 93 | 113,000 | 930 |
| 2011-07-04 | 91 | 94 | 90 | 92 | 192,000 | 920 |
| 2011-07-01 | 88 | 92 | 88 | 91 | 271,000 | 910 |
| 2011-06-30 | 84 | 88 | 84 | 88 | 166,000 | 880 |
| 2011-06-29 | 84 | 86 | 84 | 85 | 65,000 | 850 |
| 2011-06-28 | 86 | 86 | 85 | 85 | 34,000 | 850 |
| 2011-06-27 | 84 | 86 | 83 | 85 | 74,000 | 850 |
| 2011-06-24 | 83 | 84 | 82 | 84 | 66,000 | 840 |
| 2011-06-23 | 86 | 86 | 83 | 83 | 58,000 | 830 |
| 2011-06-22 | 86 | 86 | 85 | 85 | 99,000 | 850 |
| 2011-06-21 | 83 | 85 | 83 | 85 | 71,000 | 850 |
| 2011-06-20 | 82 | 83 | 82 | 82 | 27,000 | 820 |
| 2011-06-17 | 85 | 85 | 82 | 82 | 74,000 | 820 |
| 2011-06-16 | 83 | 86 | 83 | 83 | 44,000 | 830 |
| 2011-06-15 | 85 | 85 | 83 | 85 | 23,000 | 850 |
| 2011-06-14 | 85 | 86 | 83 | 85 | 74,000 | 850 |
| 2011-06-13 | 83 | 88 | 82 | 85 | 218,000 | 850 |
| 2011-06-10 | 82 | 84 | 81 | 83 | 117,000 | 830 |
| 2011-06-09 | 76 | 85 | 76 | 79 | 526,000 | 790 |
| 2011-06-08 | 77 | 78 | 76 | 76 | 108,000 | 760 |
| 2011-06-07 | 78 | 78 | 77 | 78 | 71,000 | 780 |
| 2011-06-06 | 80 | 80 | 78 | 78 | 75,000 | 780 |
| 2011-06-03 | 79 | 80 | 79 | 79 | 26,000 | 790 |
| 2011-06-02 | 80 | 80 | 79 | 79 | 69,000 | 790 |
| 2011-06-01 | 82 | 82 | 80 | 80 | 46,000 | 800 |
| 2011-05-31 | 81 | 82 | 80 | 82 | 48,000 | 820 |
| 2011-05-30 | 79 | 81 | 79 | 81 | 49,000 | 810 |
| 2011-05-27 | 79 | 80 | 78 | 78 | 80,000 | 780 |
| 2011-05-26 | 82 | 82 | 79 | 80 | 186,000 | 800 |
| 2011-05-25 | 82 | 83 | 82 | 82 | 46,000 | 820 |
| 2011-05-24 | 81 | 82 | 81 | 82 | 72,000 | 820 |
| 2011-05-23 | 84 | 84 | 82 | 82 | 83,000 | 820 |
| 2011-05-20 | 85 | 85 | 84 | 84 | 43,000 | 840 |
| 2011-05-19 | 85 | 87 | 84 | 84 | 230,000 | 840 |
| 2011-05-18 | 85 | 85 | 84 | 84 | 81,000 | 840 |
| 2011-05-17 | 86 | 88 | 84 | 85 | 188,000 | 850 |
| 2011-05-16 | 86 | 86 | 83 | 83 | 198,000 | 830 |
| 2011-05-13 | 95 | 96 | 84 | 87 | 1,027,000 | 870 |
| 2011-05-12 | 100 | 101 | 93 | 94 | 895,000 | 940 |
| 2011-05-11 | 95 | 101 | 95 | 100 | 983,000 | 1,000 |
| 2011-05-10 | 94 | 97 | 92 | 95 | 502,000 | 950 |
| 2011-05-09 | 91 | 96 | 90 | 96 | 339,000 | 960 |
| 2011-05-06 | 89 | 90 | 88 | 89 | 87,000 | 890 |
| 2011-05-02 | 91 | 91 | 89 | 90 | 47,000 | 900 |
| 2011-04-28 | 88 | 89 | 88 | 89 | 65,000 | 890 |
| 2011-04-27 | 91 | 91 | 87 | 87 | 310,000 | 870 |
| 2011-04-26 | 91 | 102 | 91 | 92 | 1,889,000 | 920 |
| 2011-04-25 | 85 | 87 | 85 | 86 | 31,000 | 860 |
| 2011-04-22 | 86 | 86 | 85 | 85 | 39,000 | 850 |
| 2011-04-21 | 86 | 88 | 85 | 87 | 129,000 | 870 |
| 2011-04-20 | 86 | 92 | 86 | 87 | 345,000 | 870 |
| 2011-04-19 | 86 | 86 | 84 | 85 | 62,000 | 850 |
| 2011-04-18 | 86 | 87 | 85 | 86 | 8,000 | 860 |
| 2011-04-15 | 88 | 88 | 85 | 85 | 37,000 | 850 |
| 2011-04-14 | 85 | 87 | 85 | 86 | 80,000 | 860 |
| 2011-04-13 | 82 | 85 | 82 | 84 | 52,000 | 840 |
| 2011-04-12 | 86 | 86 | 83 | 84 | 128,000 | 840 |
| 2011-04-11 | 85 | 87 | 85 | 86 | 71,000 | 860 |
| 2011-04-08 | 86 | 87 | 84 | 85 | 231,000 | 850 |
| 2011-04-07 | 86 | 88 | 86 | 88 | 34,000 | 880 |
| 2011-04-06 | 89 | 89 | 85 | 86 | 98,000 | 860 |
| 2011-04-05 | 91 | 91 | 87 | 88 | 111,000 | 880 |
| 2011-04-04 | 96 | 96 | 91 | 93 | 238,000 | 930 |
| 2011-04-01 | 90 | 115 | 89 | 90 | 1,821,000 | 900 |
| 2011-03-31 | 86 | 89 | 86 | 89 | 114,000 | 890 |
| 2011-03-30 | 83 | 85 | 81 | 85 | 85,000 | 850 |
| 2011-03-29 | 82 | 83 | 79 | 83 | 267,000 | 830 |
| 2011-03-28 | 86 | 86 | 83 | 84 | 51,000 | 840 |
| 2011-03-25 | 86 | 88 | 82 | 84 | 265,000 | 840 |
| 2011-03-24 | 87 | 89 | 85 | 85 | 332,000 | 850 |
| 2011-03-23 | 84 | 87 | 83 | 87 | 195,000 | 870 |
| 2011-03-22 | 85 | 87 | 82 | 83 | 204,000 | 830 |
| 2011-03-18 | 75 | 79 | 75 | 79 | 156,000 | 790 |
| 2011-03-17 | 64 | 75 | 64 | 75 | 225,000 | 750 |
| 2011-03-16 | 59 | 73 | 59 | 72 | 332,000 | 720 |
| 2011-03-15 | 72 | 79 | 51 | 64 | 444,000 | 640 |
| 2011-03-14 | 78 | 89 | 71 | 76 | 269,000 | 760 |
| 2011-03-11 | 98 | 100 | 97 | 98 | 265,000 | 980 |
| 2011-03-10 | 103 | 103 | 99 | 99 | 221,000 | 990 |
| 2011-03-09 | 104 | 105 | 103 | 103 | 72,000 | 1,030 |
| 2011-03-08 | 103 | 104 | 102 | 102 | 205,000 | 1,020 |
| 2011-03-07 | 106 | 106 | 103 | 103 | 356,000 | 1,030 |
| 2011-03-04 | 104 | 107 | 103 | 107 | 172,000 | 1,070 |
| 2011-03-03 | 103 | 103 | 102 | 102 | 82,000 | 1,020 |
| 2011-03-02 | 102 | 103 | 102 | 102 | 79,000 | 1,020 |
| 2011-03-01 | 106 | 107 | 103 | 104 | 242,000 | 1,040 |
| 2011-02-28 | 105 | 105 | 102 | 104 | 318,000 | 1,040 |
| 2011-02-25 | 103 | 104 | 101 | 102 | 159,000 | 1,020 |
| 2011-02-24 | 98 | 103 | 97 | 103 | 447,000 | 1,030 |
| 2011-02-23 | 99 | 104 | 98 | 99 | 272,000 | 990 |
| 2011-02-22 | 107 | 108 | 101 | 102 | 563,000 | 1,020 |
| 2011-02-21 | 99 | 106 | 99 | 106 | 803,000 | 1,060 |
| 2011-02-18 | 100 | 100 | 98 | 98 | 111,000 | 980 |
| 2011-02-17 | 100 | 100 | 98 | 100 | 138,000 | 1,000 |
| 2011-02-16 | 96 | 102 | 96 | 98 | 496,000 | 980 |
| 2011-02-15 | 96 | 96 | 94 | 95 | 64,000 | 950 |
| 2011-02-14 | 95 | 95 | 94 | 95 | 179,000 | 950 |
| 2011-02-10 | 95 | 95 | 94 | 94 | 53,000 | 940 |
| 2011-02-09 | 94 | 95 | 94 | 95 | 91,000 | 950 |
| 2011-02-08 | 96 | 96 | 94 | 94 | 91,000 | 940 |
| 2011-02-07 | 97 | 97 | 95 | 95 | 74,000 | 950 |
| 2011-02-04 | 94 | 95 | 94 | 95 | 94,000 | 950 |
| 2011-02-03 | 95 | 95 | 94 | 94 | 30,000 | 940 |
| 2011-02-02 | 95 | 96 | 94 | 94 | 52,000 | 940 |
| 2011-02-01 | 94 | 96 | 93 | 93 | 124,000 | 930 |
| 2011-01-31 | 93 | 98 | 91 | 93 | 588,000 | 930 |
| 2011-01-28 | 94 | 94 | 92 | 92 | 57,000 | 920 |
| 2011-01-27 | 93 | 95 | 93 | 94 | 95,000 | 940 |
| 2011-01-26 | 94 | 94 | 93 | 93 | 16,000 | 930 |
| 2011-01-25 | 92 | 93 | 92 | 93 | 64,000 | 930 |
| 2011-01-24 | 92 | 92 | 90 | 92 | 71,000 | 920 |
| 2011-01-21 | 94 | 94 | 90 | 90 | 252,000 | 900 |
| 2011-01-20 | 95 | 95 | 93 | 93 | 196,000 | 930 |
| 2011-01-19 | 93 | 98 | 93 | 95 | 380,000 | 950 |
| 2011-01-18 | 93 | 94 | 92 | 93 | 56,000 | 930 |
| 2011-01-17 | 93 | 94 | 92 | 93 | 71,000 | 930 |
| 2011-01-14 | 93 | 93 | 91 | 91 | 71,000 | 910 |
| 2011-01-13 | 92 | 93 | 91 | 93 | 101,000 | 930 |
| 2011-01-12 | 93 | 95 | 91 | 92 | 230,000 | 920 |
| 2011-01-11 | 91 | 93 | 90 | 93 | 89,000 | 930 |
| 2011-01-07 | 92 | 93 | 90 | 90 | 235,000 | 900 |
| 2011-01-06 | 92 | 94 | 90 | 92 | 249,000 | 920 |
| 2011-01-05 | 90 | 93 | 90 | 92 | 192,000 | 920 |
| 2011-01-04 | 88 | 90 | 88 | 89 | 89,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
