8025 (株)ツカモトコーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 162 | 162 | 159 | 162 | 233,000 | 1,620 |
| 2013-12-27 | 160 | 161 | 159 | 161 | 97,000 | 1,610 |
| 2013-12-26 | 155 | 160 | 155 | 160 | 140,000 | 1,600 |
| 2013-12-25 | 153 | 154 | 151 | 154 | 224,000 | 1,540 |
| 2013-12-24 | 156 | 156 | 152 | 153 | 339,000 | 1,530 |
| 2013-12-20 | 157 | 157 | 156 | 156 | 97,000 | 1,560 |
| 2013-12-19 | 157 | 160 | 156 | 159 | 246,000 | 1,590 |
| 2013-12-18 | 156 | 156 | 155 | 156 | 44,000 | 1,560 |
| 2013-12-17 | 155 | 158 | 153 | 156 | 197,000 | 1,560 |
| 2013-12-16 | 159 | 159 | 154 | 154 | 222,000 | 1,540 |
| 2013-12-13 | 157 | 160 | 157 | 159 | 211,000 | 1,590 |
| 2013-12-12 | 157 | 159 | 156 | 158 | 72,000 | 1,580 |
| 2013-12-11 | 158 | 160 | 157 | 157 | 91,000 | 1,570 |
| 2013-12-10 | 158 | 160 | 156 | 158 | 131,000 | 1,580 |
| 2013-12-09 | 160 | 160 | 157 | 158 | 224,000 | 1,580 |
| 2013-12-06 | 159 | 160 | 157 | 160 | 130,000 | 1,600 |
| 2013-12-05 | 163 | 163 | 159 | 159 | 205,000 | 1,590 |
| 2013-12-04 | 163 | 165 | 162 | 163 | 276,000 | 1,630 |
| 2013-12-03 | 165 | 184 | 165 | 169 | 4,619,000 | 1,690 |
| 2013-12-02 | 160 | 162 | 159 | 161 | 288,000 | 1,610 |
| 2013-11-29 | 161 | 161 | 157 | 159 | 92,000 | 1,590 |
| 2013-11-28 | 158 | 160 | 158 | 158 | 62,000 | 1,580 |
| 2013-11-27 | 159 | 160 | 157 | 158 | 103,000 | 1,580 |
| 2013-11-26 | 158 | 160 | 157 | 159 | 53,000 | 1,590 |
| 2013-11-25 | 159 | 160 | 159 | 160 | 77,000 | 1,600 |
| 2013-11-22 | 160 | 162 | 158 | 159 | 290,000 | 1,590 |
| 2013-11-21 | 160 | 161 | 159 | 160 | 95,000 | 1,600 |
| 2013-11-20 | 159 | 161 | 159 | 161 | 89,000 | 1,610 |
| 2013-11-19 | 158 | 160 | 158 | 160 | 134,000 | 1,600 |
| 2013-11-18 | 160 | 161 | 158 | 158 | 253,000 | 1,580 |
| 2013-11-15 | 156 | 159 | 156 | 159 | 131,000 | 1,590 |
| 2013-11-14 | 156 | 156 | 154 | 156 | 134,000 | 1,560 |
| 2013-11-13 | 154 | 156 | 154 | 156 | 81,000 | 1,560 |
| 2013-11-12 | 154 | 155 | 153 | 154 | 146,000 | 1,540 |
| 2013-11-11 | 157 | 158 | 153 | 154 | 147,000 | 1,540 |
| 2013-11-08 | 153 | 157 | 151 | 156 | 170,000 | 1,560 |
| 2013-11-07 | 155 | 156 | 153 | 153 | 40,000 | 1,530 |
| 2013-11-06 | 150 | 155 | 148 | 154 | 105,000 | 1,540 |
| 2013-11-05 | 154 | 154 | 148 | 150 | 218,000 | 1,500 |
| 2013-11-01 | 159 | 160 | 152 | 153 | 285,000 | 1,530 |
| 2013-10-31 | 162 | 163 | 158 | 159 | 238,000 | 1,590 |
| 2013-10-30 | 163 | 163 | 161 | 162 | 291,000 | 1,620 |
| 2013-10-29 | 156 | 161 | 154 | 160 | 203,000 | 1,600 |
| 2013-10-28 | 159 | 160 | 155 | 156 | 295,000 | 1,560 |
| 2013-10-25 | 161 | 161 | 159 | 159 | 76,000 | 1,590 |
| 2013-10-24 | 159 | 160 | 157 | 160 | 144,000 | 1,600 |
| 2013-10-23 | 164 | 165 | 159 | 159 | 195,000 | 1,590 |
| 2013-10-22 | 163 | 164 | 161 | 163 | 155,000 | 1,630 |
| 2013-10-21 | 162 | 162 | 159 | 161 | 133,000 | 1,610 |
| 2013-10-18 | 160 | 160 | 158 | 160 | 159,000 | 1,600 |
| 2013-10-17 | 165 | 165 | 159 | 160 | 344,000 | 1,600 |
| 2013-10-16 | 164 | 164 | 161 | 163 | 85,000 | 1,630 |
| 2013-10-15 | 164 | 166 | 160 | 163 | 213,000 | 1,630 |
| 2013-10-11 | 165 | 167 | 164 | 165 | 217,000 | 1,650 |
| 2013-10-10 | 164 | 165 | 162 | 165 | 351,000 | 1,650 |
| 2013-10-09 | 159 | 163 | 157 | 163 | 239,000 | 1,630 |
| 2013-10-08 | 151 | 160 | 151 | 157 | 265,000 | 1,570 |
| 2013-10-07 | 165 | 166 | 152 | 156 | 515,000 | 1,560 |
| 2013-10-04 | 167 | 168 | 163 | 165 | 257,000 | 1,650 |
| 2013-10-03 | 171 | 173 | 166 | 170 | 359,000 | 1,700 |
| 2013-10-02 | 173 | 179 | 165 | 167 | 776,000 | 1,670 |
| 2013-10-01 | 190 | 190 | 174 | 177 | 956,000 | 1,770 |
| 2013-09-30 | 188 | 196 | 185 | 190 | 1,488,000 | 1,900 |
| 2013-09-27 | 182 | 192 | 181 | 189 | 1,597,000 | 1,890 |
| 2013-09-26 | 170 | 182 | 170 | 181 | 755,000 | 1,810 |
| 2013-09-25 | 185 | 186 | 172 | 174 | 1,804,000 | 1,740 |
| 2013-09-24 | 172 | 192 | 167 | 186 | 1,596,000 | 1,860 |
| 2013-09-20 | 188 | 198 | 165 | 175 | 2,999,000 | 1,750 |
| 2013-09-19 | 161 | 180 | 156 | 180 | 3,894,000 | 1,800 |
| 2013-09-18 | 141 | 163 | 141 | 151 | 3,269,000 | 1,510 |
| 2013-09-17 | 140 | 141 | 138 | 139 | 334,000 | 1,390 |
| 2013-09-13 | 137 | 138 | 136 | 138 | 203,000 | 1,380 |
| 2013-09-12 | 138 | 139 | 137 | 138 | 92,000 | 1,380 |
| 2013-09-11 | 141 | 141 | 138 | 140 | 210,000 | 1,400 |
| 2013-09-10 | 141 | 143 | 140 | 140 | 212,000 | 1,400 |
| 2013-09-09 | 141 | 141 | 138 | 141 | 109,000 | 1,410 |
| 2013-09-06 | 138 | 138 | 132 | 136 | 136,000 | 1,360 |
| 2013-09-05 | 138 | 139 | 138 | 139 | 40,000 | 1,390 |
| 2013-09-04 | 135 | 145 | 133 | 138 | 287,000 | 1,380 |
| 2013-09-03 | 132 | 135 | 131 | 135 | 64,000 | 1,350 |
| 2013-09-02 | 132 | 132 | 131 | 131 | 37,000 | 1,310 |
| 2013-08-30 | 133 | 134 | 132 | 132 | 36,000 | 1,320 |
| 2013-08-29 | 136 | 136 | 132 | 134 | 85,000 | 1,340 |
| 2013-08-28 | 135 | 136 | 134 | 136 | 65,000 | 1,360 |
| 2013-08-27 | 136 | 137 | 136 | 137 | 12,000 | 1,370 |
| 2013-08-26 | 137 | 137 | 136 | 137 | 18,000 | 1,370 |
| 2013-08-23 | 137 | 137 | 136 | 137 | 38,000 | 1,370 |
| 2013-08-22 | 137 | 138 | 135 | 135 | 103,000 | 1,350 |
| 2013-08-21 | 138 | 138 | 137 | 137 | 55,000 | 1,370 |
| 2013-08-20 | 139 | 139 | 137 | 137 | 106,000 | 1,370 |
| 2013-08-19 | 140 | 141 | 139 | 139 | 43,000 | 1,390 |
| 2013-08-16 | 140 | 140 | 138 | 140 | 58,000 | 1,400 |
| 2013-08-15 | 141 | 141 | 139 | 140 | 72,000 | 1,400 |
| 2013-08-14 | 140 | 141 | 139 | 141 | 69,000 | 1,410 |
| 2013-08-13 | 139 | 140 | 138 | 140 | 54,000 | 1,400 |
| 2013-08-12 | 140 | 141 | 139 | 139 | 48,000 | 1,390 |
| 2013-08-09 | 142 | 143 | 141 | 141 | 73,000 | 1,410 |
| 2013-08-08 | 143 | 143 | 142 | 142 | 35,000 | 1,420 |
| 2013-08-07 | 144 | 145 | 143 | 143 | 43,000 | 1,430 |
| 2013-08-06 | 142 | 145 | 142 | 145 | 202,000 | 1,450 |
| 2013-08-05 | 145 | 145 | 142 | 142 | 147,000 | 1,420 |
| 2013-08-02 | 143 | 145 | 141 | 144 | 161,000 | 1,440 |
| 2013-08-01 | 141 | 142 | 139 | 142 | 122,000 | 1,420 |
| 2013-07-31 | 145 | 146 | 141 | 141 | 188,000 | 1,410 |
| 2013-07-30 | 141 | 144 | 140 | 143 | 162,000 | 1,430 |
| 2013-07-29 | 149 | 149 | 142 | 142 | 185,000 | 1,420 |
| 2013-07-26 | 152 | 154 | 149 | 149 | 222,000 | 1,490 |
| 2013-07-25 | 160 | 160 | 150 | 156 | 414,000 | 1,560 |
| 2013-07-24 | 162 | 165 | 156 | 158 | 800,000 | 1,580 |
| 2013-07-23 | 151 | 156 | 149 | 155 | 402,000 | 1,550 |
| 2013-07-22 | 150 | 150 | 149 | 149 | 53,000 | 1,490 |
| 2013-07-19 | 152 | 152 | 148 | 148 | 159,000 | 1,480 |
| 2013-07-18 | 149 | 151 | 149 | 151 | 74,000 | 1,510 |
| 2013-07-17 | 149 | 150 | 148 | 149 | 35,000 | 1,490 |
| 2013-07-16 | 150 | 152 | 149 | 149 | 78,000 | 1,490 |
| 2013-07-12 | 150 | 152 | 149 | 149 | 82,000 | 1,490 |
| 2013-07-11 | 149 | 150 | 148 | 149 | 71,000 | 1,490 |
| 2013-07-10 | 152 | 153 | 149 | 149 | 76,000 | 1,490 |
| 2013-07-09 | 151 | 151 | 148 | 150 | 166,000 | 1,500 |
| 2013-07-08 | 153 | 155 | 150 | 150 | 182,000 | 1,500 |
| 2013-07-05 | 150 | 151 | 149 | 150 | 184,000 | 1,500 |
| 2013-07-04 | 146 | 151 | 144 | 151 | 203,000 | 1,510 |
| 2013-07-03 | 148 | 148 | 145 | 145 | 124,000 | 1,450 |
| 2013-07-02 | 144 | 147 | 143 | 147 | 90,000 | 1,470 |
| 2013-07-01 | 142 | 145 | 139 | 144 | 130,000 | 1,440 |
| 2013-06-28 | 139 | 142 | 139 | 142 | 83,000 | 1,420 |
| 2013-06-27 | 137 | 138 | 130 | 137 | 126,000 | 1,370 |
| 2013-06-26 | 143 | 143 | 135 | 137 | 111,000 | 1,370 |
| 2013-06-25 | 146 | 146 | 141 | 142 | 83,000 | 1,420 |
| 2013-06-24 | 150 | 150 | 145 | 146 | 93,000 | 1,460 |
| 2013-06-21 | 146 | 149 | 145 | 149 | 68,000 | 1,490 |
| 2013-06-20 | 150 | 150 | 148 | 149 | 26,000 | 1,490 |
| 2013-06-19 | 150 | 152 | 148 | 149 | 98,000 | 1,490 |
| 2013-06-18 | 151 | 151 | 149 | 150 | 44,000 | 1,500 |
| 2013-06-17 | 146 | 151 | 146 | 151 | 38,000 | 1,510 |
| 2013-06-14 | 150 | 151 | 146 | 146 | 149,000 | 1,460 |
| 2013-06-13 | 149 | 155 | 148 | 149 | 103,000 | 1,490 |
| 2013-06-12 | 150 | 154 | 148 | 153 | 57,000 | 1,530 |
| 2013-06-11 | 156 | 156 | 151 | 152 | 135,000 | 1,520 |
| 2013-06-10 | 155 | 158 | 154 | 158 | 142,000 | 1,580 |
| 2013-06-07 | 152 | 153 | 145 | 153 | 226,000 | 1,530 |
| 2013-06-06 | 158 | 161 | 153 | 154 | 280,000 | 1,540 |
| 2013-06-05 | 170 | 172 | 165 | 165 | 159,000 | 1,650 |
| 2013-06-04 | 161 | 169 | 155 | 167 | 271,000 | 1,670 |
| 2013-06-03 | 169 | 169 | 165 | 165 | 83,000 | 1,650 |
| 2013-05-31 | 167 | 169 | 167 | 169 | 62,000 | 1,690 |
| 2013-05-30 | 172 | 172 | 166 | 166 | 138,000 | 1,660 |
| 2013-05-29 | 172 | 173 | 169 | 172 | 124,000 | 1,720 |
| 2013-05-28 | 167 | 172 | 167 | 171 | 129,000 | 1,710 |
| 2013-05-27 | 170 | 171 | 161 | 169 | 471,000 | 1,690 |
| 2013-05-24 | 166 | 170 | 160 | 162 | 295,000 | 1,620 |
| 2013-05-23 | 176 | 176 | 166 | 167 | 272,000 | 1,670 |
| 2013-05-22 | 179 | 179 | 176 | 176 | 153,000 | 1,760 |
| 2013-05-21 | 183 | 184 | 179 | 180 | 208,000 | 1,800 |
| 2013-05-20 | 183 | 185 | 181 | 185 | 261,000 | 1,850 |
| 2013-05-17 | 171 | 183 | 170 | 181 | 494,000 | 1,810 |
| 2013-05-16 | 175 | 175 | 163 | 170 | 637,000 | 1,700 |
| 2013-05-15 | 196 | 196 | 168 | 172 | 1,003,000 | 1,720 |
| 2013-05-14 | 194 | 194 | 191 | 193 | 201,000 | 1,930 |
| 2013-05-13 | 195 | 195 | 191 | 195 | 284,000 | 1,950 |
| 2013-05-10 | 195 | 195 | 192 | 193 | 197,000 | 1,930 |
| 2013-05-09 | 193 | 196 | 190 | 195 | 499,000 | 1,950 |
| 2013-05-08 | 196 | 197 | 192 | 192 | 374,000 | 1,920 |
| 2013-05-07 | 194 | 195 | 193 | 195 | 657,000 | 1,950 |
| 2013-05-02 | 191 | 193 | 188 | 193 | 617,000 | 1,930 |
| 2013-05-01 | 190 | 190 | 186 | 189 | 314,000 | 1,890 |
| 2013-04-30 | 189 | 190 | 182 | 188 | 502,000 | 1,880 |
| 2013-04-26 | 185 | 190 | 183 | 186 | 820,000 | 1,860 |
| 2013-04-25 | 185 | 187 | 180 | 184 | 259,000 | 1,840 |
| 2013-04-24 | 185 | 186 | 182 | 183 | 335,000 | 1,830 |
| 2013-04-23 | 185 | 186 | 180 | 183 | 520,000 | 1,830 |
| 2013-04-22 | 183 | 188 | 181 | 184 | 599,000 | 1,840 |
| 2013-04-19 | 178 | 182 | 178 | 180 | 626,000 | 1,800 |
| 2013-04-18 | 175 | 182 | 174 | 176 | 572,000 | 1,760 |
| 2013-04-17 | 172 | 174 | 172 | 174 | 146,000 | 1,740 |
| 2013-04-16 | 170 | 173 | 168 | 172 | 238,000 | 1,720 |
| 2013-04-15 | 174 | 176 | 174 | 174 | 149,000 | 1,740 |
| 2013-04-12 | 174 | 176 | 173 | 174 | 144,000 | 1,740 |
| 2013-04-11 | 179 | 179 | 174 | 176 | 314,000 | 1,760 |
| 2013-04-10 | 169 | 179 | 169 | 177 | 602,000 | 1,770 |
| 2013-04-09 | 173 | 177 | 169 | 169 | 623,000 | 1,690 |
| 2013-04-08 | 171 | 172 | 169 | 171 | 352,000 | 1,710 |
| 2013-04-05 | 171 | 172 | 167 | 167 | 546,000 | 1,670 |
| 2013-04-04 | 162 | 166 | 160 | 166 | 158,000 | 1,660 |
| 2013-04-03 | 163 | 166 | 162 | 163 | 149,000 | 1,630 |
| 2013-04-02 | 155 | 162 | 152 | 159 | 434,000 | 1,590 |
| 2013-04-01 | 175 | 175 | 159 | 160 | 476,000 | 1,600 |
| 2013-03-29 | 176 | 188 | 172 | 174 | 2,141,000 | 1,740 |
| 2013-03-28 | 179 | 181 | 173 | 176 | 398,000 | 1,760 |
| 2013-03-27 | 175 | 183 | 173 | 178 | 666,000 | 1,780 |
| 2013-03-26 | 180 | 180 | 175 | 176 | 436,000 | 1,760 |
| 2013-03-25 | 180 | 182 | 176 | 178 | 407,000 | 1,780 |
| 2013-03-22 | 186 | 186 | 179 | 179 | 848,000 | 1,790 |
| 2013-03-21 | 203 | 203 | 186 | 190 | 2,477,000 | 1,900 |
| 2013-03-19 | 175 | 197 | 175 | 193 | 5,411,000 | 1,930 |
| 2013-03-18 | 171 | 179 | 171 | 176 | 917,000 | 1,760 |
| 2013-03-15 | 170 | 172 | 168 | 169 | 319,000 | 1,690 |
| 2013-03-14 | 168 | 173 | 166 | 172 | 432,000 | 1,720 |
| 2013-03-13 | 167 | 169 | 166 | 166 | 186,000 | 1,660 |
| 2013-03-12 | 170 | 171 | 167 | 169 | 329,000 | 1,690 |
| 2013-03-11 | 167 | 175 | 167 | 172 | 580,000 | 1,720 |
| 2013-03-08 | 168 | 170 | 167 | 168 | 359,000 | 1,680 |
| 2013-03-07 | 173 | 173 | 169 | 170 | 219,000 | 1,700 |
| 2013-03-06 | 170 | 172 | 169 | 172 | 183,000 | 1,720 |
| 2013-03-05 | 179 | 184 | 169 | 170 | 1,519,000 | 1,700 |
| 2013-03-04 | 168 | 176 | 166 | 173 | 1,630,000 | 1,730 |
| 2013-03-01 | 167 | 167 | 163 | 165 | 255,000 | 1,650 |
| 2013-02-28 | 162 | 170 | 162 | 167 | 484,000 | 1,670 |
| 2013-02-27 | 163 | 163 | 160 | 161 | 148,000 | 1,610 |
| 2013-02-26 | 158 | 162 | 157 | 159 | 179,000 | 1,590 |
| 2013-02-25 | 164 | 164 | 161 | 161 | 226,000 | 1,610 |
| 2013-02-22 | 159 | 161 | 158 | 159 | 61,000 | 1,590 |
| 2013-02-21 | 163 | 166 | 158 | 159 | 263,000 | 1,590 |
| 2013-02-20 | 159 | 163 | 158 | 163 | 77,000 | 1,630 |
| 2013-02-19 | 157 | 160 | 157 | 158 | 90,000 | 1,580 |
| 2013-02-18 | 154 | 156 | 150 | 156 | 181,000 | 1,560 |
| 2013-02-15 | 161 | 161 | 152 | 153 | 258,000 | 1,530 |
| 2013-02-14 | 163 | 163 | 160 | 161 | 130,000 | 1,610 |
| 2013-02-13 | 161 | 163 | 159 | 162 | 271,000 | 1,620 |
| 2013-02-12 | 164 | 165 | 160 | 160 | 270,000 | 1,600 |
| 2013-02-08 | 169 | 170 | 161 | 162 | 584,000 | 1,620 |
| 2013-02-07 | 162 | 170 | 162 | 168 | 1,060,000 | 1,680 |
| 2013-02-06 | 160 | 164 | 158 | 162 | 608,000 | 1,620 |
| 2013-02-05 | 158 | 159 | 156 | 158 | 176,000 | 1,580 |
| 2013-02-04 | 161 | 161 | 157 | 158 | 319,000 | 1,580 |
| 2013-02-01 | 165 | 165 | 160 | 161 | 398,000 | 1,610 |
| 2013-01-31 | 177 | 177 | 157 | 165 | 1,153,000 | 1,650 |
| 2013-01-30 | 179 | 180 | 174 | 175 | 472,000 | 1,750 |
| 2013-01-29 | 180 | 184 | 174 | 177 | 1,506,000 | 1,770 |
| 2013-01-28 | 172 | 175 | 167 | 171 | 558,000 | 1,710 |
| 2013-01-25 | 161 | 173 | 159 | 172 | 934,000 | 1,720 |
| 2013-01-24 | 160 | 160 | 154 | 159 | 297,000 | 1,590 |
| 2013-01-23 | 155 | 174 | 154 | 161 | 2,364,000 | 1,610 |
| 2013-01-22 | 153 | 155 | 149 | 153 | 417,000 | 1,530 |
| 2013-01-21 | 149 | 153 | 146 | 150 | 281,000 | 1,500 |
| 2013-01-18 | 148 | 148 | 146 | 147 | 140,000 | 1,470 |
| 2013-01-17 | 150 | 152 | 144 | 146 | 298,000 | 1,460 |
| 2013-01-16 | 151 | 158 | 150 | 151 | 350,000 | 1,510 |
| 2013-01-15 | 153 | 153 | 151 | 152 | 161,000 | 1,520 |
| 2013-01-11 | 159 | 159 | 151 | 152 | 324,000 | 1,520 |
| 2013-01-10 | 154 | 156 | 152 | 154 | 228,000 | 1,540 |
| 2013-01-09 | 145 | 153 | 145 | 150 | 176,000 | 1,500 |
| 2013-01-08 | 151 | 152 | 143 | 147 | 283,000 | 1,470 |
| 2013-01-07 | 144 | 160 | 143 | 151 | 563,000 | 1,510 |
| 2013-01-04 | 142 | 144 | 140 | 143 | 231,000 | 1,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
