8025 (株)ツカモトコーポレーション の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 125 | 128 | 125 | 128 | 70,000 | 1,280 |
| 2016-12-29 | 128 | 129 | 126 | 126 | 223,000 | 1,260 |
| 2016-12-28 | 129 | 130 | 127 | 130 | 191,000 | 1,300 |
| 2016-12-27 | 129 | 130 | 128 | 129 | 102,000 | 1,290 |
| 2016-12-26 | 128 | 131 | 128 | 128 | 241,000 | 1,280 |
| 2016-12-22 | 132 | 132 | 129 | 130 | 150,000 | 1,300 |
| 2016-12-21 | 134 | 136 | 132 | 132 | 108,000 | 1,320 |
| 2016-12-20 | 135 | 136 | 133 | 133 | 145,000 | 1,330 |
| 2016-12-19 | 131 | 135 | 128 | 135 | 184,000 | 1,350 |
| 2016-12-16 | 130 | 131 | 129 | 131 | 94,000 | 1,310 |
| 2016-12-15 | 129 | 132 | 128 | 130 | 103,000 | 1,300 |
| 2016-12-14 | 131 | 132 | 128 | 131 | 178,000 | 1,310 |
| 2016-12-13 | 129 | 131 | 128 | 130 | 110,000 | 1,300 |
| 2016-12-12 | 133 | 133 | 128 | 130 | 236,000 | 1,300 |
| 2016-12-09 | 126 | 133 | 125 | 130 | 340,000 | 1,300 |
| 2016-12-08 | 129 | 130 | 125 | 126 | 275,000 | 1,260 |
| 2016-12-07 | 123 | 129 | 121 | 127 | 363,000 | 1,270 |
| 2016-12-06 | 120 | 124 | 120 | 124 | 214,000 | 1,240 |
| 2016-12-05 | 120 | 120 | 119 | 120 | 48,000 | 1,200 |
| 2016-12-02 | 119 | 120 | 118 | 120 | 47,000 | 1,200 |
| 2016-12-01 | 120 | 121 | 119 | 119 | 133,000 | 1,190 |
| 2016-11-30 | 119 | 119 | 118 | 118 | 25,000 | 1,180 |
| 2016-11-29 | 120 | 121 | 116 | 119 | 113,000 | 1,190 |
| 2016-11-28 | 118 | 120 | 118 | 120 | 107,000 | 1,200 |
| 2016-11-25 | 119 | 120 | 117 | 118 | 132,000 | 1,180 |
| 2016-11-24 | 121 | 121 | 118 | 120 | 225,000 | 1,200 |
| 2016-11-22 | 118 | 124 | 118 | 120 | 221,000 | 1,200 |
| 2016-11-21 | 116 | 122 | 116 | 118 | 376,000 | 1,180 |
| 2016-11-18 | 115 | 116 | 114 | 114 | 128,000 | 1,140 |
| 2016-11-17 | 113 | 115 | 112 | 114 | 217,000 | 1,140 |
| 2016-11-16 | 111 | 114 | 111 | 113 | 123,000 | 1,130 |
| 2016-11-15 | 112 | 112 | 111 | 111 | 180,000 | 1,110 |
| 2016-11-14 | 112 | 114 | 112 | 112 | 191,000 | 1,120 |
| 2016-11-11 | 113 | 115 | 111 | 112 | 143,000 | 1,120 |
| 2016-11-10 | 110 | 113 | 108 | 112 | 191,000 | 1,120 |
| 2016-11-09 | 111 | 111 | 106 | 108 | 114,000 | 1,080 |
| 2016-11-08 | 113 | 113 | 110 | 112 | 85,000 | 1,120 |
| 2016-11-07 | 113 | 113 | 111 | 112 | 74,000 | 1,120 |
| 2016-11-04 | 110 | 112 | 110 | 112 | 130,000 | 1,120 |
| 2016-11-02 | 115 | 115 | 111 | 112 | 277,000 | 1,120 |
| 2016-11-01 | 116 | 118 | 115 | 116 | 143,000 | 1,160 |
| 2016-10-31 | 119 | 120 | 116 | 116 | 211,000 | 1,160 |
| 2016-10-28 | 125 | 125 | 119 | 121 | 430,000 | 1,210 |
| 2016-10-27 | 117 | 119 | 117 | 119 | 30,000 | 1,190 |
| 2016-10-26 | 115 | 116 | 114 | 116 | 59,000 | 1,160 |
| 2016-10-25 | 117 | 119 | 115 | 115 | 124,000 | 1,150 |
| 2016-10-24 | 113 | 117 | 113 | 117 | 68,000 | 1,170 |
| 2016-10-21 | 118 | 118 | 113 | 113 | 172,000 | 1,130 |
| 2016-10-20 | 121 | 127 | 115 | 116 | 515,000 | 1,160 |
| 2016-10-19 | 112 | 117 | 110 | 117 | 300,000 | 1,170 |
| 2016-10-18 | 111 | 112 | 110 | 110 | 36,000 | 1,100 |
| 2016-10-17 | 110 | 112 | 110 | 111 | 55,000 | 1,110 |
| 2016-10-14 | 110 | 110 | 109 | 109 | 13,000 | 1,090 |
| 2016-10-13 | 108 | 110 | 108 | 109 | 25,000 | 1,090 |
| 2016-10-12 | 112 | 112 | 108 | 108 | 64,000 | 1,080 |
| 2016-10-11 | 108 | 113 | 108 | 112 | 174,000 | 1,120 |
| 2016-10-07 | 108 | 108 | 107 | 108 | 24,000 | 1,080 |
| 2016-10-06 | 108 | 108 | 106 | 108 | 129,000 | 1,080 |
| 2016-10-05 | 108 | 109 | 108 | 109 | 48,000 | 1,090 |
| 2016-10-04 | 106 | 109 | 106 | 108 | 39,000 | 1,080 |
| 2016-10-03 | 105 | 108 | 105 | 106 | 139,000 | 1,060 |
| 2016-09-30 | 108 | 108 | 106 | 107 | 25,000 | 1,070 |
| 2016-09-29 | 108 | 108 | 107 | 108 | 89,000 | 1,080 |
| 2016-09-28 | 111 | 111 | 105 | 108 | 322,000 | 1,080 |
| 2016-09-27 | 104 | 115 | 104 | 111 | 1,094,000 | 1,110 |
| 2016-09-26 | 106 | 107 | 104 | 104 | 150,000 | 1,040 |
| 2016-09-23 | 103 | 105 | 103 | 105 | 82,000 | 1,050 |
| 2016-09-21 | 104 | 104 | 102 | 104 | 35,000 | 1,040 |
| 2016-09-20 | 103 | 104 | 103 | 103 | 34,000 | 1,030 |
| 2016-09-16 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2016-09-15 | 102 | 103 | 102 | 103 | 21,000 | 1,030 |
| 2016-09-14 | 102 | 103 | 102 | 103 | 78,000 | 1,030 |
| 2016-09-13 | 103 | 103 | 102 | 102 | 69,000 | 1,020 |
| 2016-09-12 | 102 | 103 | 101 | 103 | 69,000 | 1,030 |
| 2016-09-09 | 102 | 103 | 102 | 102 | 76,000 | 1,020 |
| 2016-09-08 | 102 | 103 | 102 | 102 | 33,000 | 1,020 |
| 2016-09-07 | 103 | 103 | 102 | 103 | 67,000 | 1,030 |
| 2016-09-06 | 103 | 103 | 102 | 103 | 65,000 | 1,030 |
| 2016-09-05 | 102 | 103 | 102 | 102 | 90,000 | 1,020 |
| 2016-09-02 | 102 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2016-09-01 | 103 | 104 | 102 | 104 | 17,000 | 1,040 |
| 2016-08-31 | 102 | 104 | 102 | 103 | 43,000 | 1,030 |
| 2016-08-30 | 102 | 104 | 102 | 102 | 24,000 | 1,020 |
| 2016-08-29 | 102 | 103 | 101 | 103 | 36,000 | 1,030 |
| 2016-08-26 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2016-08-25 | 101 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2016-08-24 | 101 | 101 | 100 | 101 | 123,000 | 1,010 |
| 2016-08-23 | 102 | 102 | 100 | 101 | 254,000 | 1,010 |
| 2016-08-22 | 101 | 102 | 101 | 102 | 20,000 | 1,020 |
| 2016-08-19 | 103 | 103 | 101 | 101 | 24,000 | 1,010 |
| 2016-08-18 | 101 | 107 | 101 | 102 | 167,000 | 1,020 |
| 2016-08-17 | 100 | 101 | 100 | 101 | 335,000 | 1,010 |
| 2016-08-16 | 101 | 102 | 100 | 100 | 288,000 | 1,000 |
| 2016-08-15 | 103 | 103 | 102 | 102 | 125,000 | 1,020 |
| 2016-08-12 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2016-08-10 | 105 | 105 | 102 | 104 | 44,000 | 1,040 |
| 2016-08-09 | 103 | 105 | 103 | 105 | 18,000 | 1,050 |
| 2016-08-08 | 104 | 104 | 103 | 104 | 213,000 | 1,040 |
| 2016-08-05 | 105 | 105 | 103 | 104 | 108,000 | 1,040 |
| 2016-08-04 | 106 | 108 | 106 | 107 | 26,000 | 1,070 |
| 2016-08-03 | 105 | 107 | 105 | 106 | 28,000 | 1,060 |
| 2016-08-02 | 105 | 107 | 105 | 106 | 18,000 | 1,060 |
| 2016-08-01 | 105 | 107 | 105 | 107 | 34,000 | 1,070 |
| 2016-07-29 | 104 | 106 | 104 | 105 | 134,000 | 1,050 |
| 2016-07-28 | 104 | 105 | 104 | 105 | 103,000 | 1,050 |
| 2016-07-27 | 104 | 106 | 104 | 106 | 90,000 | 1,060 |
| 2016-07-26 | 105 | 105 | 103 | 104 | 82,000 | 1,040 |
| 2016-07-25 | 105 | 106 | 104 | 105 | 154,000 | 1,050 |
| 2016-07-22 | 104 | 105 | 104 | 105 | 35,000 | 1,050 |
| 2016-07-21 | 104 | 106 | 104 | 105 | 28,000 | 1,050 |
| 2016-07-20 | 106 | 106 | 103 | 104 | 354,000 | 1,040 |
| 2016-07-19 | 104 | 106 | 103 | 106 | 56,000 | 1,060 |
| 2016-07-15 | 103 | 105 | 103 | 103 | 22,000 | 1,030 |
| 2016-07-14 | 102 | 104 | 102 | 104 | 37,000 | 1,040 |
| 2016-07-13 | 104 | 105 | 103 | 104 | 35,000 | 1,040 |
| 2016-07-12 | 101 | 104 | 101 | 102 | 129,000 | 1,020 |
| 2016-07-11 | 99 | 101 | 99 | 101 | 26,000 | 1,010 |
| 2016-07-08 | 99 | 99 | 98 | 98 | 167,000 | 980 |
| 2016-07-07 | 99 | 100 | 99 | 100 | 61,000 | 1,000 |
| 2016-07-06 | 101 | 101 | 99 | 100 | 58,000 | 1,000 |
| 2016-07-05 | 103 | 103 | 102 | 103 | 10,000 | 1,030 |
| 2016-07-04 | 101 | 103 | 101 | 103 | 36,000 | 1,030 |
| 2016-07-01 | 100 | 101 | 100 | 101 | 20,000 | 1,010 |
| 2016-06-30 | 102 | 102 | 100 | 100 | 41,000 | 1,000 |
| 2016-06-29 | 100 | 102 | 99 | 101 | 51,000 | 1,010 |
| 2016-06-28 | 97 | 100 | 97 | 99 | 125,000 | 990 |
| 2016-06-27 | 97 | 100 | 97 | 98 | 174,000 | 980 |
| 2016-06-24 | 104 | 104 | 96 | 98 | 224,000 | 980 |
| 2016-06-23 | 105 | 105 | 103 | 103 | 17,000 | 1,030 |
| 2016-06-22 | 106 | 106 | 105 | 106 | 36,000 | 1,060 |
| 2016-06-21 | 103 | 108 | 103 | 106 | 118,000 | 1,060 |
| 2016-06-20 | 101 | 104 | 101 | 103 | 43,000 | 1,030 |
| 2016-06-17 | 99 | 101 | 99 | 100 | 121,000 | 1,000 |
| 2016-06-16 | 100 | 100 | 99 | 99 | 193,000 | 990 |
| 2016-06-15 | 103 | 103 | 100 | 101 | 245,000 | 1,010 |
| 2016-06-14 | 105 | 106 | 104 | 104 | 164,000 | 1,040 |
| 2016-06-13 | 107 | 108 | 104 | 105 | 99,000 | 1,050 |
| 2016-06-10 | 108 | 108 | 107 | 108 | 53,000 | 1,080 |
| 2016-06-09 | 108 | 109 | 108 | 109 | 42,000 | 1,090 |
| 2016-06-08 | 107 | 109 | 107 | 109 | 21,000 | 1,090 |
| 2016-06-07 | 107 | 109 | 107 | 109 | 25,000 | 1,090 |
| 2016-06-06 | 105 | 107 | 105 | 107 | 67,000 | 1,070 |
| 2016-06-03 | 106 | 108 | 106 | 108 | 66,000 | 1,080 |
| 2016-06-02 | 109 | 109 | 105 | 106 | 53,000 | 1,060 |
| 2016-06-01 | 109 | 114 | 109 | 110 | 134,000 | 1,100 |
| 2016-05-31 | 109 | 109 | 108 | 109 | 9,000 | 1,090 |
| 2016-05-30 | 109 | 109 | 108 | 109 | 37,000 | 1,090 |
| 2016-05-27 | 113 | 113 | 108 | 109 | 75,000 | 1,090 |
| 2016-05-26 | 113 | 113 | 111 | 113 | 47,000 | 1,130 |
| 2016-05-25 | 109 | 112 | 108 | 112 | 70,000 | 1,120 |
| 2016-05-24 | 106 | 108 | 105 | 108 | 66,000 | 1,080 |
| 2016-05-23 | 106 | 107 | 105 | 106 | 58,000 | 1,060 |
| 2016-05-20 | 103 | 108 | 103 | 106 | 72,000 | 1,060 |
| 2016-05-19 | 104 | 105 | 103 | 104 | 32,000 | 1,040 |
| 2016-05-18 | 104 | 104 | 103 | 103 | 46,000 | 1,030 |
| 2016-05-17 | 104 | 105 | 102 | 104 | 102,000 | 1,040 |
| 2016-05-16 | 103 | 105 | 103 | 103 | 159,000 | 1,030 |
| 2016-05-13 | 107 | 114 | 106 | 106 | 262,000 | 1,060 |
| 2016-05-12 | 110 | 110 | 107 | 107 | 43,000 | 1,070 |
| 2016-05-11 | 110 | 111 | 109 | 110 | 57,000 | 1,100 |
| 2016-05-10 | 108 | 109 | 107 | 109 | 56,000 | 1,090 |
| 2016-05-09 | 106 | 108 | 106 | 107 | 159,000 | 1,070 |
| 2016-05-06 | 105 | 109 | 105 | 108 | 79,000 | 1,080 |
| 2016-05-02 | 109 | 109 | 105 | 107 | 54,000 | 1,070 |
| 2016-04-28 | 110 | 112 | 109 | 109 | 100,000 | 1,090 |
| 2016-04-27 | 111 | 112 | 111 | 111 | 95,000 | 1,110 |
| 2016-04-26 | 113 | 114 | 110 | 111 | 75,000 | 1,110 |
| 2016-04-25 | 115 | 115 | 113 | 114 | 71,000 | 1,140 |
| 2016-04-22 | 114 | 115 | 113 | 115 | 40,000 | 1,150 |
| 2016-04-21 | 115 | 116 | 114 | 114 | 119,000 | 1,140 |
| 2016-04-20 | 113 | 115 | 113 | 115 | 84,000 | 1,150 |
| 2016-04-19 | 109 | 113 | 109 | 113 | 45,000 | 1,130 |
| 2016-04-18 | 111 | 111 | 104 | 109 | 48,000 | 1,090 |
| 2016-04-15 | 108 | 112 | 108 | 111 | 76,000 | 1,110 |
| 2016-04-14 | 108 | 112 | 108 | 109 | 80,000 | 1,090 |
| 2016-04-13 | 107 | 108 | 106 | 107 | 51,000 | 1,070 |
| 2016-04-12 | 104 | 109 | 104 | 106 | 75,000 | 1,060 |
| 2016-04-11 | 104 | 105 | 103 | 105 | 46,000 | 1,050 |
| 2016-04-08 | 103 | 106 | 102 | 104 | 59,000 | 1,040 |
| 2016-04-07 | 104 | 106 | 104 | 104 | 26,000 | 1,040 |
| 2016-04-06 | 102 | 105 | 102 | 104 | 133,000 | 1,040 |
| 2016-04-05 | 106 | 106 | 104 | 105 | 73,000 | 1,050 |
| 2016-04-04 | 105 | 106 | 104 | 106 | 13,000 | 1,060 |
| 2016-04-01 | 110 | 110 | 105 | 105 | 120,000 | 1,050 |
| 2016-03-31 | 112 | 112 | 110 | 110 | 55,000 | 1,100 |
| 2016-03-30 | 111 | 113 | 110 | 111 | 38,000 | 1,110 |
| 2016-03-29 | 110 | 113 | 109 | 112 | 132,000 | 1,120 |
| 2016-03-28 | 112 | 114 | 112 | 113 | 187,000 | 1,130 |
| 2016-03-25 | 115 | 115 | 113 | 114 | 78,000 | 1,140 |
| 2016-03-24 | 117 | 117 | 113 | 114 | 149,000 | 1,140 |
| 2016-03-23 | 118 | 118 | 117 | 117 | 34,000 | 1,170 |
| 2016-03-22 | 119 | 119 | 117 | 118 | 51,000 | 1,180 |
| 2016-03-18 | 120 | 120 | 117 | 118 | 51,000 | 1,180 |
| 2016-03-17 | 119 | 123 | 119 | 120 | 174,000 | 1,200 |
| 2016-03-16 | 118 | 119 | 118 | 118 | 24,000 | 1,180 |
| 2016-03-15 | 118 | 120 | 117 | 118 | 42,000 | 1,180 |
| 2016-03-14 | 118 | 120 | 117 | 118 | 83,000 | 1,180 |
| 2016-03-11 | 115 | 118 | 115 | 117 | 126,000 | 1,170 |
| 2016-03-10 | 115 | 117 | 114 | 115 | 58,000 | 1,150 |
| 2016-03-09 | 113 | 114 | 111 | 114 | 93,000 | 1,140 |
| 2016-03-08 | 113 | 115 | 111 | 113 | 87,000 | 1,130 |
| 2016-03-07 | 114 | 114 | 112 | 114 | 44,000 | 1,140 |
| 2016-03-04 | 110 | 116 | 110 | 114 | 81,000 | 1,140 |
| 2016-03-03 | 107 | 110 | 107 | 109 | 44,000 | 1,090 |
| 2016-03-02 | 106 | 108 | 106 | 107 | 77,000 | 1,070 |
| 2016-03-01 | 105 | 106 | 104 | 104 | 106,000 | 1,040 |
| 2016-02-29 | 108 | 108 | 105 | 105 | 57,000 | 1,050 |
| 2016-02-26 | 107 | 108 | 107 | 107 | 24,000 | 1,070 |
| 2016-02-25 | 105 | 108 | 105 | 107 | 69,000 | 1,070 |
| 2016-02-24 | 104 | 105 | 104 | 104 | 112,000 | 1,040 |
| 2016-02-23 | 105 | 110 | 105 | 105 | 107,000 | 1,050 |
| 2016-02-22 | 104 | 105 | 104 | 105 | 50,000 | 1,050 |
| 2016-02-19 | 106 | 106 | 104 | 104 | 50,000 | 1,040 |
| 2016-02-18 | 103 | 106 | 103 | 106 | 70,000 | 1,060 |
| 2016-02-17 | 101 | 105 | 100 | 100 | 126,000 | 1,000 |
| 2016-02-16 | 102 | 104 | 102 | 102 | 142,000 | 1,020 |
| 2016-02-15 | 108 | 108 | 101 | 104 | 168,000 | 1,040 |
| 2016-02-12 | 100 | 101 | 95 | 95 | 232,000 | 950 |
| 2016-02-10 | 111 | 111 | 104 | 104 | 188,000 | 1,040 |
| 2016-02-09 | 115 | 115 | 111 | 111 | 212,000 | 1,110 |
| 2016-02-08 | 115 | 117 | 115 | 116 | 114,000 | 1,160 |
| 2016-02-05 | 115 | 116 | 115 | 116 | 149,000 | 1,160 |
| 2016-02-04 | 117 | 117 | 115 | 115 | 41,000 | 1,150 |
| 2016-02-03 | 118 | 118 | 117 | 118 | 44,000 | 1,180 |
| 2016-02-02 | 121 | 123 | 119 | 119 | 107,000 | 1,190 |
| 2016-02-01 | 118 | 122 | 118 | 121 | 77,000 | 1,210 |
| 2016-01-29 | 116 | 117 | 114 | 117 | 142,000 | 1,170 |
| 2016-01-28 | 116 | 117 | 116 | 116 | 35,000 | 1,160 |
| 2016-01-27 | 115 | 117 | 114 | 117 | 91,000 | 1,170 |
| 2016-01-26 | 114 | 115 | 113 | 113 | 104,000 | 1,130 |
| 2016-01-25 | 115 | 117 | 115 | 116 | 32,000 | 1,160 |
| 2016-01-22 | 112 | 115 | 111 | 115 | 103,000 | 1,150 |
| 2016-01-21 | 114 | 115 | 111 | 111 | 166,000 | 1,110 |
| 2016-01-20 | 117 | 119 | 114 | 114 | 137,000 | 1,140 |
| 2016-01-19 | 118 | 119 | 117 | 117 | 21,000 | 1,170 |
| 2016-01-18 | 116 | 119 | 116 | 119 | 67,000 | 1,190 |
| 2016-01-15 | 117 | 118 | 116 | 117 | 45,000 | 1,170 |
| 2016-01-14 | 118 | 118 | 116 | 117 | 103,000 | 1,170 |
| 2016-01-13 | 118 | 120 | 118 | 119 | 41,000 | 1,190 |
| 2016-01-12 | 120 | 120 | 116 | 117 | 110,000 | 1,170 |
| 2016-01-08 | 117 | 122 | 117 | 120 | 51,000 | 1,200 |
| 2016-01-07 | 124 | 124 | 120 | 122 | 48,000 | 1,220 |
| 2016-01-06 | 127 | 127 | 124 | 125 | 35,000 | 1,250 |
| 2016-01-05 | 122 | 128 | 122 | 125 | 30,000 | 1,250 |
| 2016-01-04 | 125 | 126 | 123 | 123 | 41,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
