1. HOME >
  2. 株価時系列 >
  3. 8025 >
  4. 2012年

8025 (株)ツカモトコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28137138134137185,0001,370
2012-12-27140140135137239,0001,370
2012-12-26140143139139494,0001,390
2012-12-25134140133137380,0001,370
2012-12-21137137133133149,0001,330
2012-12-20134137133136293,0001,360
2012-12-19131134130133316,0001,330
2012-12-18131132129131110,0001,310
2012-12-17133133129131140,0001,310
2012-12-1413113213013094,0001,300
2012-12-13132132130131112,0001,310
2012-12-1213213313113277,0001,320
2012-12-1113313313213291,0001,320
2012-12-1013213313213378,0001,330
2012-12-07134134131132121,0001,320
2012-12-06133134132133201,0001,330
2012-12-0512913112813174,0001,310
2012-12-04129130127130107,0001,300
2012-12-0312913012812996,0001,290
2012-11-3013113112912966,0001,290
2012-11-29127133126129293,0001,290
2012-11-2812712712612643,0001,260
2012-11-2712712712612763,0001,270
2012-11-2612812812612781,0001,270
2012-11-22124126124125103,0001,250
2012-11-2112412612412659,0001,260
2012-11-2012612612412450,0001,240
2012-11-1912512712512695,0001,260
2012-11-1612412612312561,0001,250
2012-11-1511812411812497,0001,240
2012-11-1411911911811842,0001,180
2012-11-1312212211911974,0001,190
2012-11-12121122120120111,0001,200
2012-11-09122122120121161,0001,210
2012-11-08122123122123139,0001,230
2012-11-0712612612412594,0001,250
2012-11-0612512512412462,0001,240
2012-11-0512512712412556,0001,250
2012-11-02124127124127124,0001,270
2012-11-01126126123125188,0001,250
2012-10-31126129122127355,0001,270
2012-10-30128129124124302,0001,240
2012-10-29137138129130781,0001,300
2012-10-26136136131132256,0001,320
2012-10-25131136131136273,0001,360
2012-10-24133133130131141,0001,310
2012-10-23133133129131214,0001,310
2012-10-22126134125134301,0001,340
2012-10-19125127124127133,0001,270
2012-10-18126127125125119,0001,250
2012-10-1712512512312478,0001,240
2012-10-1612412412212393,0001,230
2012-10-1512212312012386,0001,230
2012-10-1212212212112295,0001,220
2012-10-1112212312112184,0001,210
2012-10-1012612612312462,0001,240
2012-10-0912612612512677,0001,260
2012-10-0512312612312693,0001,260
2012-10-0412212412212455,0001,240
2012-10-03123127122122170,0001,220
2012-10-02125125122124195,0001,240
2012-10-01127127123125164,0001,250
2012-09-28130130126127145,0001,270
2012-09-27128130127129136,0001,290
2012-09-2612612812612862,0001,280
2012-09-25127129125128159,0001,280
2012-09-24128129127127112,0001,270
2012-09-21130130127129191,0001,290
2012-09-20130138129131515,0001,310
2012-09-19127128125128198,0001,280
2012-09-18129130127127136,0001,270
2012-09-14126127125127156,0001,270
2012-09-1312612612312594,0001,250
2012-09-1212312512312571,0001,250
2012-09-1112812812512570,0001,250
2012-09-10125127124126103,0001,260
2012-09-07122124122123157,0001,230
2012-09-06127127120120228,0001,200
2012-09-05134134127127118,0001,270
2012-09-0413413513213482,0001,340
2012-09-03135135133134117,0001,340
2012-08-31140141134137184,0001,370
2012-08-30143144139142211,0001,420
2012-08-29138143136142221,0001,420
2012-08-28139145137137533,0001,370
2012-08-271301471301421,403,0001,420
2012-08-2412712912612884,0001,280
2012-08-23131132129130101,0001,300
2012-08-22135135128133148,0001,330
2012-08-2114014013413697,0001,360
2012-08-20145146138138259,0001,380
2012-08-171361501341421,398,0001,420
2012-08-1613113512913468,0001,340
2012-08-15131140128131278,0001,310
2012-08-14129130126130101,0001,300
2012-08-13126132124129213,0001,290
2012-08-10115132115126366,0001,260
2012-08-0911711711511697,0001,160
2012-08-08116118115117148,0001,170
2012-08-07119119116117107,0001,170
2012-08-0612312512012068,0001,200
2012-08-03126126121123130,0001,230
2012-08-0213213212813038,0001,300
2012-08-01135135129130114,0001,300
2012-07-31124138122133292,0001,330
2012-07-3012312412212430,0001,240
2012-07-2712212312012257,0001,220
2012-07-2611712211712255,0001,220
2012-07-2511611711511559,0001,150
2012-07-24120124113115166,0001,150
2012-07-23120120114115190,0001,150
2012-07-2012412412112162,0001,210
2012-07-1912112512112484,0001,240
2012-07-1812612712412488,0001,240
2012-07-1712712712512639,0001,260
2012-07-13129129126127139,0001,270
2012-07-1213113312912975,0001,290
2012-07-11136137129131185,0001,310
2012-07-1013613813613743,0001,370
2012-07-0913813813513771,0001,370
2012-07-0614014314014066,0001,400
2012-07-0514514814414487,0001,440
2012-07-04148148145147100,0001,470
2012-07-03151153147147209,0001,470
2012-07-02146151143150398,0001,500
2012-06-29143143140142125,0001,420
2012-06-28151152140140533,0001,400
2012-06-271311501311461,124,0001,460
2012-06-26128133126129143,0001,290
2012-06-25137137130131195,0001,310
2012-06-22122133122133335,0001,330
2012-06-21125126122125128,0001,250
2012-06-2012612712212493,0001,240
2012-06-19123126122122129,0001,220
2012-06-1812212412212366,0001,230
2012-06-15123127119119109,0001,190
2012-06-1412012511812582,0001,250
2012-06-1312112211912066,0001,200
2012-06-1211912011712089,0001,200
2012-06-11126127122122119,0001,220
2012-06-08121128120121288,0001,210
2012-06-07121121118120207,0001,200
2012-06-06107123107122359,0001,220
2012-06-05104106104106128,0001,060
2012-06-04108108102102139,0001,020
2012-06-01115115112113130,0001,130
2012-05-31114118114117109,0001,170
2012-05-30118121118119261,0001,190
2012-05-29113115112115202,0001,150
2012-05-2811611611511568,0001,150
2012-05-2511911911711856,0001,180
2012-05-24121121116118121,0001,180
2012-05-23123123120121134,0001,210
2012-05-22122122119121179,0001,210
2012-05-21122122119122179,0001,220
2012-05-18118118115117115,0001,170
2012-05-17115122113121287,0001,210
2012-05-16121121112117578,0001,170
2012-05-15129130114122893,0001,220
2012-05-141441571171201,226,0001,200
2012-05-11155155133142498,0001,420
2012-05-10153156147155269,0001,550
2012-05-09168168151154708,0001,540
2012-05-081551751551662,625,0001,660
2012-05-07150152143145218,0001,450
2012-05-02152154147153125,0001,530
2012-05-01160160152152122,0001,520
2012-04-27163164158160165,0001,600
2012-04-26170171164165216,0001,650
2012-04-25167168162168320,0001,680
2012-04-24169171164165413,0001,650
2012-04-23182188168172943,0001,720
2012-04-201811851721773,365,0001,770
2012-04-191671721661701,469,0001,700
2012-04-181531751521716,349,0001,710
2012-04-17146153145148351,0001,480
2012-04-1614915114514696,0001,460
2012-04-1314715114715181,0001,510
2012-04-1214914914514794,0001,470
2012-04-11149150147147156,0001,470
2012-04-10158158148149240,0001,490
2012-04-0915215515115590,0001,550
2012-04-0615415615315577,0001,550
2012-04-05157157152156172,0001,560
2012-04-04163169158158554,0001,580
2012-04-03163163160160180,0001,600
2012-04-02165165161163275,0001,630
2012-03-301631701601672,209,0001,670
2012-03-29146160145158568,0001,580
2012-03-28149149143145165,0001,450
2012-03-27148150144150323,0001,500
2012-03-26156156147149388,0001,490
2012-03-2316016015615698,0001,560
2012-03-22161161158158140,0001,580
2012-03-21161162159160313,0001,600
2012-03-19160163156160402,0001,600
2012-03-16158158153155420,0001,550
2012-03-15161161156158594,0001,580
2012-03-14165165162162222,0001,620
2012-03-13167167163164305,0001,640
2012-03-12166168165166321,0001,660
2012-03-09169169165167269,0001,670
2012-03-08169169165168286,0001,680
2012-03-07173173164166849,0001,660
2012-03-06163167161163430,0001,630
2012-03-05164164160163299,0001,630
2012-03-02169171162164499,0001,640
2012-03-01169172164164669,0001,640
2012-02-291831911701731,581,0001,730
2012-02-281841851761802,130,0001,800
2012-02-2717019716819110,623,0001,910
2012-02-24168169164166443,0001,660
2012-02-23168169166168469,0001,680
2012-02-22168173166171673,0001,710
2012-02-211651711621691,166,0001,690
2012-02-20171173163163832,0001,630
2012-02-171711781671721,241,0001,720
2012-02-161811831681701,379,0001,700
2012-02-151861931751763,374,0001,760
2012-02-141821871711781,924,0001,780
2012-02-131911961781811,488,0001,810
2012-02-101952171781868,280,0001,860
2012-02-091931971831934,667,0001,930
2012-02-0822523520320610,950,0002,060
2012-02-0716921916519726,127,0001,970
2012-02-0613217613217015,502,0001,700
2012-02-0311516211513117,421,0001,310
2012-02-021161171091123,129,0001,120
2012-02-01981269812610,323,0001,260
2012-01-31961019396634,000960
2012-01-3095969496119,000960
2012-01-279710594951,372,000950
2012-01-2699999698158,000980
2012-01-2597999698253,000980
2012-01-2498989596256,000960
2012-01-2393989396352,000960
2012-01-2095959193247,000930
2012-01-1995959293393,000930
2012-01-1895969496178,000960
2012-01-1795969494161,000940
2012-01-1692959294288,000940
2012-01-1393949294190,000940
2012-01-1293959192220,000920
2012-01-1189938993284,000930
2012-01-108789878870,000880
2012-01-0687898585271,000850
2012-01-058888868684,000860
2012-01-048687858783,000870

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株