8025 (株)ツカモトコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,326 | 1,328 | 1,317 | 1,328 | 11,800 | 1,328 |
| 2017-12-28 | 1,301 | 1,329 | 1,301 | 1,326 | 22,800 | 1,326 |
| 2017-12-27 | 1,298 | 1,305 | 1,283 | 1,303 | 22,900 | 1,303 |
| 2017-12-26 | 1,298 | 1,302 | 1,289 | 1,291 | 17,200 | 1,291 |
| 2017-12-25 | 1,300 | 1,301 | 1,294 | 1,300 | 16,400 | 1,300 |
| 2017-12-22 | 1,294 | 1,300 | 1,291 | 1,298 | 12,700 | 1,298 |
| 2017-12-21 | 1,291 | 1,295 | 1,290 | 1,293 | 11,100 | 1,293 |
| 2017-12-20 | 1,293 | 1,294 | 1,289 | 1,291 | 6,800 | 1,291 |
| 2017-12-19 | 1,291 | 1,295 | 1,290 | 1,291 | 5,700 | 1,291 |
| 2017-12-18 | 1,292 | 1,299 | 1,290 | 1,291 | 13,300 | 1,291 |
| 2017-12-15 | 1,294 | 1,297 | 1,283 | 1,295 | 13,500 | 1,295 |
| 2017-12-14 | 1,289 | 1,295 | 1,281 | 1,294 | 9,700 | 1,294 |
| 2017-12-13 | 1,291 | 1,297 | 1,264 | 1,284 | 19,600 | 1,284 |
| 2017-12-12 | 1,301 | 1,301 | 1,290 | 1,291 | 11,900 | 1,291 |
| 2017-12-11 | 1,297 | 1,303 | 1,293 | 1,301 | 18,900 | 1,301 |
| 2017-12-08 | 1,292 | 1,301 | 1,292 | 1,297 | 17,700 | 1,297 |
| 2017-12-07 | 1,295 | 1,299 | 1,290 | 1,296 | 14,900 | 1,296 |
| 2017-12-06 | 1,287 | 1,293 | 1,283 | 1,293 | 22,400 | 1,293 |
| 2017-12-05 | 1,290 | 1,291 | 1,277 | 1,283 | 12,400 | 1,283 |
| 2017-12-04 | 1,275 | 1,295 | 1,275 | 1,287 | 19,000 | 1,287 |
| 2017-12-01 | 1,270 | 1,274 | 1,261 | 1,267 | 10,000 | 1,267 |
| 2017-11-30 | 1,261 | 1,272 | 1,261 | 1,265 | 10,200 | 1,265 |
| 2017-11-29 | 1,252 | 1,267 | 1,247 | 1,265 | 26,600 | 1,265 |
| 2017-11-28 | 1,255 | 1,259 | 1,241 | 1,246 | 15,700 | 1,246 |
| 2017-11-27 | 1,258 | 1,258 | 1,251 | 1,255 | 4,600 | 1,255 |
| 2017-11-24 | 1,258 | 1,258 | 1,251 | 1,258 | 3,700 | 1,258 |
| 2017-11-22 | 1,251 | 1,262 | 1,251 | 1,258 | 2,700 | 1,258 |
| 2017-11-21 | 1,250 | 1,265 | 1,250 | 1,258 | 4,400 | 1,258 |
| 2017-11-20 | 1,251 | 1,255 | 1,237 | 1,254 | 8,700 | 1,254 |
| 2017-11-17 | 1,249 | 1,260 | 1,247 | 1,251 | 3,600 | 1,251 |
| 2017-11-16 | 1,250 | 1,256 | 1,243 | 1,249 | 6,600 | 1,249 |
| 2017-11-15 | 1,274 | 1,274 | 1,243 | 1,244 | 18,100 | 1,244 |
| 2017-11-13 | 1,276 | 1,293 | 1,266 | 1,268 | 5,100 | 1,268 |
| 2017-11-10 | 1,267 | 1,272 | 1,263 | 1,269 | 8,000 | 1,269 |
| 2017-11-09 | 1,297 | 1,297 | 1,271 | 1,283 | 11,300 | 1,283 |
| 2017-11-08 | 1,288 | 1,296 | 1,281 | 1,296 | 5,500 | 1,296 |
| 2017-11-07 | 1,287 | 1,299 | 1,285 | 1,299 | 8,300 | 1,299 |
| 2017-11-06 | 1,295 | 1,300 | 1,286 | 1,296 | 20,700 | 1,296 |
| 2017-11-02 | 1,297 | 1,298 | 1,284 | 1,296 | 11,900 | 1,296 |
| 2017-11-01 | 1,290 | 1,298 | 1,290 | 1,297 | 21,700 | 1,297 |
| 2017-10-31 | 1,279 | 1,296 | 1,270 | 1,289 | 18,800 | 1,289 |
| 2017-10-30 | 1,269 | 1,279 | 1,265 | 1,279 | 19,300 | 1,279 |
| 2017-10-27 | 1,270 | 1,273 | 1,265 | 1,269 | 3,400 | 1,269 |
| 2017-10-26 | 1,265 | 1,271 | 1,265 | 1,267 | 3,400 | 1,267 |
| 2017-10-25 | 1,269 | 1,270 | 1,260 | 1,267 | 5,000 | 1,267 |
| 2017-10-24 | 1,268 | 1,269 | 1,246 | 1,267 | 9,800 | 1,267 |
| 2017-10-23 | 1,261 | 1,269 | 1,261 | 1,269 | 8,800 | 1,269 |
| 2017-10-20 | 1,250 | 1,260 | 1,246 | 1,260 | 14,600 | 1,260 |
| 2017-10-19 | 1,250 | 1,256 | 1,245 | 1,251 | 4,700 | 1,251 |
| 2017-10-18 | 1,255 | 1,255 | 1,250 | 1,253 | 7,800 | 1,253 |
| 2017-10-17 | 1,257 | 1,258 | 1,251 | 1,255 | 3,400 | 1,255 |
| 2017-10-16 | 1,250 | 1,258 | 1,248 | 1,257 | 8,800 | 1,257 |
| 2017-10-13 | 1,244 | 1,250 | 1,243 | 1,250 | 2,300 | 1,250 |
| 2017-10-12 | 1,252 | 1,252 | 1,247 | 1,250 | 1,500 | 1,250 |
| 2017-10-11 | 1,256 | 1,256 | 1,235 | 1,252 | 6,600 | 1,252 |
| 2017-10-10 | 1,253 | 1,256 | 1,244 | 1,256 | 6,500 | 1,256 |
| 2017-10-06 | 1,243 | 1,250 | 1,240 | 1,246 | 10,000 | 1,246 |
| 2017-10-05 | 1,247 | 1,247 | 1,239 | 1,246 | 2,300 | 1,246 |
| 2017-10-04 | 1,243 | 1,248 | 1,240 | 1,247 | 5,200 | 1,247 |
| 2017-10-03 | 1,250 | 1,257 | 1,240 | 1,248 | 8,000 | 1,248 |
| 2017-10-02 | 1,256 | 1,256 | 1,220 | 1,246 | 61,200 | 1,246 |
| 2017-09-29 | 1,239 | 1,258 | 1,238 | 1,258 | 3,800 | 1,258 |
| 2017-09-28 | 1,249 | 1,252 | 1,238 | 1,251 | 7,300 | 1,251 |
| 2017-09-27 | 1,231 | 1,249 | 1,231 | 1,249 | 3,700 | 1,249 |
| 2017-09-26 | 125 | 125 | 124 | 125 | 134,000 | 1,250 |
| 2017-09-25 | 124 | 125 | 124 | 125 | 63,000 | 1,250 |
| 2017-09-22 | 126 | 126 | 123 | 124 | 173,000 | 1,240 |
| 2017-09-21 | 125 | 126 | 124 | 126 | 121,000 | 1,260 |
| 2017-09-20 | 125 | 125 | 124 | 125 | 89,000 | 1,250 |
| 2017-09-19 | 124 | 125 | 124 | 125 | 116,000 | 1,250 |
| 2017-09-15 | 121 | 124 | 121 | 124 | 129,000 | 1,240 |
| 2017-09-14 | 124 | 124 | 121 | 122 | 222,000 | 1,220 |
| 2017-09-13 | 124 | 124 | 122 | 123 | 114,000 | 1,230 |
| 2017-09-12 | 121 | 124 | 120 | 124 | 551,000 | 1,240 |
| 2017-09-11 | 123 | 124 | 122 | 122 | 36,000 | 1,220 |
| 2017-09-08 | 126 | 126 | 121 | 122 | 182,000 | 1,220 |
| 2017-09-07 | 126 | 127 | 125 | 126 | 68,000 | 1,260 |
| 2017-09-06 | 126 | 126 | 124 | 126 | 254,000 | 1,260 |
| 2017-09-05 | 127 | 128 | 124 | 124 | 114,000 | 1,240 |
| 2017-09-04 | 128 | 128 | 125 | 126 | 89,000 | 1,260 |
| 2017-09-01 | 127 | 128 | 126 | 128 | 42,000 | 1,280 |
| 2017-08-31 | 127 | 128 | 127 | 127 | 69,000 | 1,270 |
| 2017-08-30 | 126 | 128 | 126 | 127 | 40,000 | 1,270 |
| 2017-08-29 | 126 | 128 | 125 | 127 | 53,000 | 1,270 |
| 2017-08-28 | 126 | 126 | 125 | 126 | 24,000 | 1,260 |
| 2017-08-25 | 126 | 127 | 125 | 126 | 44,000 | 1,260 |
| 2017-08-24 | 126 | 126 | 125 | 126 | 49,000 | 1,260 |
| 2017-08-23 | 125 | 127 | 125 | 126 | 86,000 | 1,260 |
| 2017-08-22 | 125 | 126 | 125 | 126 | 29,000 | 1,260 |
| 2017-08-21 | 125 | 125 | 124 | 125 | 29,000 | 1,250 |
| 2017-08-18 | 125 | 125 | 124 | 124 | 60,000 | 1,240 |
| 2017-08-17 | 125 | 126 | 125 | 125 | 27,000 | 1,250 |
| 2017-08-16 | 125 | 127 | 124 | 125 | 44,000 | 1,250 |
| 2017-08-15 | 124 | 126 | 123 | 125 | 82,000 | 1,250 |
| 2017-08-14 | 122 | 124 | 122 | 123 | 195,000 | 1,230 |
| 2017-08-10 | 125 | 125 | 123 | 125 | 64,000 | 1,250 |
| 2017-08-09 | 126 | 126 | 124 | 125 | 94,000 | 1,250 |
| 2017-08-08 | 125 | 126 | 125 | 126 | 36,000 | 1,260 |
| 2017-08-07 | 125 | 126 | 125 | 125 | 105,000 | 1,250 |
| 2017-08-04 | 125 | 125 | 124 | 125 | 52,000 | 1,250 |
| 2017-08-03 | 126 | 126 | 125 | 125 | 119,000 | 1,250 |
| 2017-08-02 | 123 | 126 | 123 | 125 | 146,000 | 1,250 |
| 2017-08-01 | 129 | 129 | 121 | 124 | 428,000 | 1,240 |
| 2017-07-31 | 134 | 137 | 128 | 129 | 718,000 | 1,290 |
| 2017-07-28 | 133 | 134 | 130 | 130 | 174,000 | 1,300 |
| 2017-07-27 | 133 | 134 | 133 | 133 | 140,000 | 1,330 |
| 2017-07-26 | 133 | 133 | 132 | 133 | 91,000 | 1,330 |
| 2017-07-25 | 136 | 136 | 133 | 133 | 201,000 | 1,330 |
| 2017-07-24 | 130 | 134 | 129 | 134 | 186,000 | 1,340 |
| 2017-07-21 | 129 | 130 | 129 | 130 | 118,000 | 1,300 |
| 2017-07-20 | 130 | 131 | 129 | 129 | 81,000 | 1,290 |
| 2017-07-19 | 129 | 130 | 129 | 130 | 69,000 | 1,300 |
| 2017-07-18 | 129 | 130 | 128 | 128 | 131,000 | 1,280 |
| 2017-07-14 | 130 | 131 | 128 | 128 | 137,000 | 1,280 |
| 2017-07-13 | 130 | 131 | 129 | 129 | 177,000 | 1,290 |
| 2017-07-12 | 128 | 130 | 128 | 129 | 74,000 | 1,290 |
| 2017-07-11 | 128 | 129 | 128 | 128 | 47,000 | 1,280 |
| 2017-07-10 | 128 | 129 | 128 | 129 | 111,000 | 1,290 |
| 2017-07-07 | 127 | 128 | 127 | 128 | 32,000 | 1,280 |
| 2017-07-06 | 128 | 128 | 127 | 127 | 86,000 | 1,270 |
| 2017-07-05 | 129 | 129 | 127 | 128 | 112,000 | 1,280 |
| 2017-07-04 | 129 | 131 | 129 | 129 | 128,000 | 1,290 |
| 2017-07-03 | 129 | 131 | 127 | 130 | 166,000 | 1,300 |
| 2017-06-30 | 131 | 131 | 128 | 129 | 110,000 | 1,290 |
| 2017-06-29 | 128 | 132 | 128 | 132 | 232,000 | 1,320 |
| 2017-06-28 | 127 | 129 | 127 | 127 | 117,000 | 1,270 |
| 2017-06-27 | 127 | 128 | 126 | 128 | 109,000 | 1,280 |
| 2017-06-26 | 126 | 127 | 126 | 126 | 38,000 | 1,260 |
| 2017-06-23 | 127 | 127 | 125 | 126 | 74,000 | 1,260 |
| 2017-06-22 | 125 | 127 | 125 | 127 | 80,000 | 1,270 |
| 2017-06-21 | 126 | 127 | 125 | 125 | 70,000 | 1,250 |
| 2017-06-20 | 126 | 127 | 124 | 126 | 116,000 | 1,260 |
| 2017-06-19 | 124 | 126 | 124 | 125 | 61,000 | 1,250 |
| 2017-06-16 | 125 | 126 | 123 | 124 | 203,000 | 1,240 |
| 2017-06-15 | 126 | 128 | 123 | 123 | 285,000 | 1,230 |
| 2017-06-14 | 128 | 130 | 128 | 128 | 226,000 | 1,280 |
| 2017-06-13 | 125 | 141 | 125 | 127 | 1,835,000 | 1,270 |
| 2017-06-12 | 122 | 125 | 120 | 125 | 249,000 | 1,250 |
| 2017-06-09 | 124 | 124 | 122 | 122 | 138,000 | 1,220 |
| 2017-06-08 | 122 | 124 | 121 | 124 | 182,000 | 1,240 |
| 2017-06-07 | 123 | 124 | 121 | 121 | 136,000 | 1,210 |
| 2017-06-06 | 119 | 122 | 119 | 122 | 158,000 | 1,220 |
| 2017-06-05 | 122 | 122 | 119 | 119 | 69,000 | 1,190 |
| 2017-06-02 | 120 | 123 | 119 | 122 | 239,000 | 1,220 |
| 2017-06-01 | 117 | 120 | 117 | 119 | 220,000 | 1,190 |
| 2017-05-31 | 120 | 120 | 117 | 117 | 183,000 | 1,170 |
| 2017-05-30 | 120 | 120 | 119 | 120 | 116,000 | 1,200 |
| 2017-05-29 | 120 | 121 | 119 | 119 | 36,000 | 1,190 |
| 2017-05-26 | 120 | 120 | 119 | 120 | 36,000 | 1,200 |
| 2017-05-25 | 122 | 122 | 119 | 120 | 171,000 | 1,200 |
| 2017-05-24 | 120 | 123 | 120 | 122 | 222,000 | 1,220 |
| 2017-05-23 | 120 | 121 | 118 | 118 | 268,000 | 1,180 |
| 2017-05-22 | 121 | 121 | 118 | 119 | 153,000 | 1,190 |
| 2017-05-19 | 120 | 121 | 119 | 120 | 89,000 | 1,200 |
| 2017-05-18 | 117 | 120 | 116 | 120 | 162,000 | 1,200 |
| 2017-05-17 | 119 | 120 | 118 | 118 | 104,000 | 1,180 |
| 2017-05-16 | 119 | 121 | 119 | 120 | 242,000 | 1,200 |
| 2017-05-15 | 119 | 126 | 117 | 119 | 609,000 | 1,190 |
| 2017-05-12 | 121 | 121 | 118 | 121 | 124,000 | 1,210 |
| 2017-05-11 | 121 | 121 | 120 | 121 | 96,000 | 1,210 |
| 2017-05-10 | 121 | 122 | 120 | 121 | 148,000 | 1,210 |
| 2017-05-09 | 122 | 122 | 121 | 122 | 147,000 | 1,220 |
| 2017-05-08 | 120 | 122 | 120 | 122 | 94,000 | 1,220 |
| 2017-05-02 | 116 | 119 | 116 | 119 | 181,000 | 1,190 |
| 2017-05-01 | 116 | 116 | 116 | 116 | 216,000 | 1,160 |
| 2017-04-28 | 117 | 117 | 115 | 116 | 152,000 | 1,160 |
| 2017-04-27 | 117 | 117 | 115 | 117 | 238,000 | 1,170 |
| 2017-04-26 | 117 | 118 | 116 | 117 | 283,000 | 1,170 |
| 2017-04-25 | 118 | 118 | 116 | 116 | 64,000 | 1,160 |
| 2017-04-24 | 118 | 119 | 118 | 118 | 47,000 | 1,180 |
| 2017-04-21 | 117 | 118 | 117 | 118 | 54,000 | 1,180 |
| 2017-04-20 | 116 | 117 | 116 | 116 | 43,000 | 1,160 |
| 2017-04-19 | 116 | 118 | 116 | 116 | 44,000 | 1,160 |
| 2017-04-18 | 117 | 117 | 116 | 116 | 28,000 | 1,160 |
| 2017-04-17 | 115 | 116 | 114 | 116 | 30,000 | 1,160 |
| 2017-04-14 | 116 | 117 | 114 | 114 | 59,000 | 1,140 |
| 2017-04-13 | 113 | 116 | 113 | 116 | 196,000 | 1,160 |
| 2017-04-12 | 116 | 116 | 113 | 115 | 273,000 | 1,150 |
| 2017-04-11 | 119 | 119 | 117 | 118 | 46,000 | 1,180 |
| 2017-04-10 | 117 | 119 | 117 | 118 | 60,000 | 1,180 |
| 2017-04-07 | 115 | 117 | 114 | 116 | 288,000 | 1,160 |
| 2017-04-06 | 118 | 118 | 113 | 115 | 570,000 | 1,150 |
| 2017-04-05 | 117 | 118 | 114 | 115 | 234,000 | 1,150 |
| 2017-04-04 | 122 | 122 | 115 | 117 | 255,000 | 1,170 |
| 2017-04-03 | 124 | 124 | 121 | 123 | 95,000 | 1,230 |
| 2017-03-31 | 127 | 127 | 124 | 124 | 209,000 | 1,240 |
| 2017-03-30 | 127 | 128 | 127 | 127 | 44,000 | 1,270 |
| 2017-03-29 | 127 | 129 | 127 | 129 | 198,000 | 1,290 |
| 2017-03-28 | 128 | 129 | 127 | 129 | 181,000 | 1,290 |
| 2017-03-27 | 128 | 128 | 126 | 127 | 201,000 | 1,270 |
| 2017-03-24 | 127 | 128 | 127 | 128 | 91,000 | 1,280 |
| 2017-03-23 | 127 | 128 | 126 | 127 | 61,000 | 1,270 |
| 2017-03-22 | 126 | 128 | 126 | 126 | 86,000 | 1,260 |
| 2017-03-21 | 127 | 128 | 126 | 127 | 80,000 | 1,270 |
| 2017-03-17 | 127 | 127 | 126 | 126 | 52,000 | 1,260 |
| 2017-03-16 | 126 | 127 | 125 | 127 | 64,000 | 1,270 |
| 2017-03-15 | 126 | 127 | 125 | 126 | 90,000 | 1,260 |
| 2017-03-14 | 126 | 127 | 126 | 126 | 91,000 | 1,260 |
| 2017-03-13 | 127 | 128 | 127 | 127 | 86,000 | 1,270 |
| 2017-03-10 | 128 | 129 | 126 | 127 | 177,000 | 1,270 |
| 2017-03-09 | 127 | 128 | 127 | 128 | 46,000 | 1,280 |
| 2017-03-08 | 128 | 128 | 127 | 127 | 37,000 | 1,270 |
| 2017-03-07 | 127 | 128 | 127 | 128 | 53,000 | 1,280 |
| 2017-03-06 | 127 | 128 | 127 | 128 | 51,000 | 1,280 |
| 2017-03-03 | 127 | 128 | 127 | 127 | 66,000 | 1,270 |
| 2017-03-02 | 127 | 128 | 127 | 128 | 95,000 | 1,280 |
| 2017-03-01 | 127 | 127 | 126 | 127 | 43,000 | 1,270 |
| 2017-02-28 | 126 | 127 | 126 | 126 | 60,000 | 1,260 |
| 2017-02-27 | 127 | 127 | 125 | 126 | 39,000 | 1,260 |
| 2017-02-24 | 126 | 126 | 124 | 126 | 298,000 | 1,260 |
| 2017-02-23 | 126 | 127 | 126 | 126 | 33,000 | 1,260 |
| 2017-02-22 | 127 | 128 | 126 | 126 | 60,000 | 1,260 |
| 2017-02-21 | 128 | 128 | 126 | 127 | 79,000 | 1,270 |
| 2017-02-20 | 127 | 128 | 127 | 128 | 34,000 | 1,280 |
| 2017-02-17 | 128 | 128 | 126 | 127 | 45,000 | 1,270 |
| 2017-02-16 | 127 | 128 | 127 | 127 | 38,000 | 1,270 |
| 2017-02-15 | 127 | 127 | 126 | 127 | 90,000 | 1,270 |
| 2017-02-14 | 128 | 128 | 127 | 127 | 39,000 | 1,270 |
| 2017-02-13 | 127 | 128 | 127 | 127 | 88,000 | 1,270 |
| 2017-02-10 | 125 | 127 | 125 | 126 | 46,000 | 1,260 |
| 2017-02-09 | 126 | 126 | 124 | 124 | 80,000 | 1,240 |
| 2017-02-08 | 126 | 127 | 125 | 125 | 29,000 | 1,250 |
| 2017-02-07 | 126 | 127 | 126 | 126 | 52,000 | 1,260 |
| 2017-02-06 | 125 | 126 | 125 | 125 | 120,000 | 1,250 |
| 2017-02-03 | 126 | 127 | 125 | 125 | 71,000 | 1,250 |
| 2017-02-02 | 127 | 127 | 125 | 125 | 44,000 | 1,250 |
| 2017-02-01 | 127 | 128 | 125 | 127 | 113,000 | 1,270 |
| 2017-01-31 | 127 | 129 | 126 | 129 | 120,000 | 1,290 |
| 2017-01-30 | 126 | 128 | 126 | 127 | 64,000 | 1,270 |
| 2017-01-27 | 127 | 128 | 126 | 126 | 140,000 | 1,260 |
| 2017-01-26 | 126 | 127 | 126 | 126 | 160,000 | 1,260 |
| 2017-01-25 | 126 | 127 | 124 | 125 | 233,000 | 1,250 |
| 2017-01-24 | 126 | 126 | 124 | 126 | 88,000 | 1,260 |
| 2017-01-23 | 128 | 129 | 126 | 126 | 154,000 | 1,260 |
| 2017-01-20 | 128 | 129 | 126 | 129 | 63,000 | 1,290 |
| 2017-01-19 | 129 | 130 | 125 | 127 | 977,000 | 1,270 |
| 2017-01-18 | 129 | 130 | 128 | 128 | 118,000 | 1,280 |
| 2017-01-17 | 131 | 131 | 129 | 129 | 47,000 | 1,290 |
| 2017-01-16 | 130 | 132 | 130 | 131 | 81,000 | 1,310 |
| 2017-01-13 | 129 | 130 | 129 | 130 | 110,000 | 1,300 |
| 2017-01-12 | 134 | 134 | 129 | 130 | 287,000 | 1,300 |
| 2017-01-11 | 132 | 135 | 130 | 133 | 216,000 | 1,330 |
| 2017-01-10 | 139 | 139 | 132 | 132 | 307,000 | 1,320 |
| 2017-01-06 | 130 | 138 | 128 | 137 | 409,000 | 1,370 |
| 2017-01-05 | 130 | 130 | 129 | 130 | 65,000 | 1,300 |
| 2017-01-04 | 129 | 131 | 128 | 130 | 99,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
