1. HOME >
  2. 株価時系列 >
  3. 8025 >
  4. 2020年

8025 (株)ツカモトコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5001,5001,4601,5005,5001,500
2020-12-291,4851,4961,4851,4964,5001,496
2020-12-281,4801,4981,4801,4823,6001,482
2020-12-251,4831,4831,4721,4783,9001,478
2020-12-241,4901,4941,4711,4838,5001,483
2020-12-231,5081,5081,4901,4942,2001,494
2020-12-221,5411,5411,4801,4807,3001,480
2020-12-211,5561,5561,5311,5354,1001,535
2020-12-181,5601,5621,5441,5545,1001,554
2020-12-171,5401,5601,5401,5608,2001,560
2020-12-161,5311,5481,5301,5408,9001,540
2020-12-151,5151,5371,5151,5278,3001,527
2020-12-141,4971,5181,4971,51112,6001,511
2020-12-111,4801,4941,4801,49020,3001,490
2020-12-101,4201,4501,4201,4445,8001,444
2020-12-091,4101,4181,4091,4172,1001,417
2020-12-081,4061,4141,4051,4062,0001,406
2020-12-071,4081,4151,4061,4064,7001,406
2020-12-041,4001,4081,3921,4085,7001,408
2020-12-031,3961,3971,3591,38320,7001,383
2020-12-021,3961,4081,3961,3964,7001,396
2020-12-011,4011,4011,3951,3955,6001,395
2020-11-301,3951,4011,3941,4019,8001,401
2020-11-271,3941,3941,3811,3864,0001,386
2020-11-261,3771,3961,3701,3806,6001,380
2020-11-251,3611,3771,3601,3778,4001,377
2020-11-241,3651,3671,3171,35511,5001,355
2020-11-201,3591,3591,3511,3531,2001,353
2020-11-191,3451,3601,3451,3509,2001,350
2020-11-181,3201,3451,3201,3447,0001,344
2020-11-171,3311,3441,3201,3209,1001,320
2020-11-161,3271,3681,3261,32611,8001,326
2020-11-131,2991,3401,2501,32710,8001,327
2020-11-121,2741,3001,2621,3003,9001,300
2020-11-111,2491,2731,2301,2666,1001,266
2020-11-101,2491,2501,2281,2494,2001,249
2020-11-091,2481,2481,2141,2142,0001,214
2020-11-061,2241,2411,2201,2313,0001,231
2020-11-051,2321,2491,2301,2412,1001,241
2020-11-041,2511,2521,2231,2421,8001,242
2020-11-021,2361,2671,2141,2672,3001,267
2020-10-301,2271,2471,2141,2361,0001,236
2020-10-291,2421,2431,2171,2332,0001,233
2020-10-281,2571,2571,2501,2502,4001,250
2020-10-271,2201,2561,2201,2561,4001,256
2020-10-261,2381,2661,2381,2391,1001,239
2020-10-231,2601,2601,2381,2382,6001,238
2020-10-221,2681,2681,2601,2651,3001,265
2020-10-211,2681,2691,2501,2683,6001,268
2020-10-201,2661,2661,2561,2574,0001,257
2020-10-191,2751,2751,2631,2701,0001,270
2020-10-161,2881,2881,2601,2603,1001,260
2020-10-151,3111,3121,2881,3033,9001,303
2020-10-141,2881,3181,2781,3145,3001,314
2020-10-131,2691,2851,2691,2851,8001,285
2020-10-121,2801,2801,2651,2721,0001,272
2020-10-091,2821,2821,2801,2814001,281
2020-10-081,2721,2891,2711,2892,2001,289
2020-10-071,2811,3081,2811,3021,3001,302
2020-10-061,3311,3311,3011,3112,0001,311
2020-10-051,3161,3301,2691,3233,3001,323
2020-10-021,3481,3481,3081,3305,5001,330
2020-09-301,3201,3401,3191,3407,8001,340
2020-09-291,3191,3301,3121,3309,2001,330
2020-09-281,2901,3141,2601,31411,1001,314
2020-09-251,3001,3001,2821,2902,3001,290
2020-09-241,2901,3001,2781,3008,7001,300
2020-09-231,2441,2891,2291,2896,4001,289
2020-09-181,2591,2821,2591,2803,8001,280
2020-09-171,2431,2761,2151,2595,4001,259
2020-09-161,2481,2631,2331,2636,8001,263
2020-09-151,2301,2621,2301,2626,7001,262
2020-09-141,2051,2341,1961,2344,1001,234
2020-09-111,1951,2061,1881,2058,1001,205
2020-09-101,1821,1941,1751,1944,9001,194
2020-09-091,1641,1731,1581,1735,2001,173
2020-09-081,1631,1641,1601,1642,2001,164
2020-09-071,1631,1631,1531,1601,8001,160
2020-09-041,1511,1521,1431,1433,5001,143
2020-09-031,1591,1641,1501,1583,7001,158
2020-09-021,1591,1591,1501,1581,6001,158
2020-09-011,1561,1561,1501,1502,4001,150
2020-08-311,1501,1561,1501,1561,8001,156
2020-08-281,1361,1501,1361,1503,6001,150
2020-08-271,1391,1541,1391,1429001,142
2020-08-261,1641,1641,1321,1391,6001,139
2020-08-251,1621,1641,1591,1642,5001,164
2020-08-241,1691,1701,1491,1621,0001,162
2020-08-211,1541,1721,1541,1695001,169
2020-08-201,1531,1721,1521,1521,3001,152
2020-08-191,1741,1741,1581,1584001,158
2020-08-181,1701,1701,1621,1622,3001,162
2020-08-171,1691,1701,1591,1708001,170
2020-08-141,1721,1731,1691,1698001,169
2020-08-131,1431,1721,1431,1724,2001,172
2020-08-121,1701,1731,1621,1732,0001,173
2020-08-111,1421,1701,1421,1701,1001,170
2020-08-071,1281,1341,1281,1287001,128
2020-08-061,1291,1641,1291,1301,2001,130
2020-08-051,1341,1381,1311,1341,3001,134
2020-08-041,1501,1551,1441,1441,1001,144
2020-08-031,1411,1421,1341,1381,3001,138
2020-07-311,1541,1551,1411,1412,0001,141
2020-07-301,1671,1681,1561,1682,1001,168
2020-07-291,1851,1851,1731,1732,7001,173
2020-07-281,1641,1851,1641,1855,9001,185
2020-07-271,1621,1641,1531,1641,7001,164
2020-07-221,1661,1671,1521,1525,5001,152
2020-07-211,1601,1661,1561,1663,4001,166
2020-07-201,1371,1561,1361,1563,2001,156
2020-07-171,1301,1301,1261,1301,1001,130
2020-07-161,1301,1301,1301,1301,8001,130
2020-07-151,1301,1301,1151,1294,3001,129
2020-07-141,1321,1321,1321,1321,1001,132
2020-07-131,1351,1351,1251,1263,6001,126
2020-07-101,1271,1271,1251,1251,6001,125
2020-07-091,1251,1281,1251,1271,1001,127
2020-07-081,1251,1361,1251,1252,6001,125
2020-07-071,1271,1451,1261,1261,7001,126
2020-07-061,1411,1411,1401,1411,2001,141
2020-07-031,1491,1491,1371,1414,1001,141
2020-07-021,1291,1421,1261,1375,9001,137
2020-07-011,1361,1361,1251,1293,5001,129
2020-06-301,1361,1361,1281,1361,0001,136
2020-06-291,1331,1391,1311,1373,9001,137
2020-06-261,1261,1311,1261,1311,5001,131
2020-06-251,1251,1311,1251,1252,2001,125
2020-06-241,1331,1331,1261,1329001,132
2020-06-231,1321,1331,1321,1336001,133
2020-06-221,1211,1331,1211,1271,5001,127
2020-06-191,1211,1321,1201,1312,0001,131
2020-06-181,1351,1351,1331,1331,8001,133
2020-06-171,1361,1361,1221,1351,1001,135
2020-06-161,1221,1341,1221,1342,1001,134
2020-06-151,1301,1301,1201,1219001,121
2020-06-121,1101,1351,1101,1304,2001,130
2020-06-111,1241,1371,1241,1251,5001,125
2020-06-101,1291,1371,1261,1362,3001,136
2020-06-091,1441,1441,1291,1291,0001,129
2020-06-081,1191,1441,1191,1443,4001,144
2020-06-051,1491,1491,1351,1492,3001,149
2020-06-041,1501,1501,1391,1431,9001,143
2020-06-031,1121,1351,1121,1352,0001,135
2020-06-021,1051,1321,1051,1322,2001,132
2020-06-011,1141,1171,1041,1044,0001,104
2020-05-291,1281,1281,1141,1144,7001,114
2020-05-281,1501,1501,1001,11611,3001,116
2020-05-271,1141,1251,1131,1252,1001,125
2020-05-261,1161,1241,1161,1242,5001,124
2020-05-251,1161,1161,1121,1164001,116
2020-05-221,1091,1161,1091,1164001,116
2020-05-211,1141,1181,1031,1181,1001,118
2020-05-201,1071,1101,1031,1101,6001,110
2020-05-191,1181,1181,1121,1162,4001,116
2020-05-181,1171,1171,1001,1113,8001,111
2020-05-151,1131,1181,0991,1175,6001,117
2020-05-141,1131,1131,1111,1117001,111
2020-05-131,1111,1131,1061,1131,2001,113
2020-05-121,1021,1111,1021,1113001,111
2020-05-111,1061,1131,1001,1132,9001,113
2020-05-081,1131,1131,0861,1091,5001,109
2020-05-071,1041,1131,0851,0961,3001,096
2020-05-011,1141,1141,0941,1041,2001,104
2020-04-301,1231,1231,0891,1142,2001,114
2020-04-281,1171,1211,0851,1135,3001,113
2020-04-271,0901,1171,0901,1174,5001,117
2020-04-241,0911,0911,0771,0876,3001,087
2020-04-231,0931,0931,0831,0891,5001,089
2020-04-221,0921,0931,0861,0932,0001,093
2020-04-211,0901,0921,0781,0922,0001,092
2020-04-201,0811,0891,0811,0891,7001,089
2020-04-171,0741,1101,0731,0816,5001,081
2020-04-161,0511,0741,0511,0742,4001,074
2020-04-151,0511,0591,0471,0474,4001,047
2020-04-141,0741,0741,0411,0514,9001,051
2020-04-131,0471,0731,0421,0723,4001,072
2020-04-101,0771,0921,0471,0774,2001,077
2020-04-091,0901,0921,0801,0904,0001,090
2020-04-081,0541,0911,0501,0915,4001,091
2020-04-071,0631,0631,0271,0543,4001,054
2020-04-061,0571,0631,0111,0636,4001,063
2020-04-031,0501,0801,0121,0276,8001,027
2020-04-021,0501,0511,0061,0135,7001,013
2020-04-011,0541,0611,0201,0208,2001,020
2020-03-311,0651,0651,0331,05411,6001,054
2020-03-301,0651,0871,0021,06621,4001,066
2020-03-271,1291,1401,1141,14022,1001,140
2020-03-261,1291,1291,0911,1188,7001,118
2020-03-251,1121,1381,1031,1387,3001,138
2020-03-241,0851,0941,0761,0946,0001,094
2020-03-231,0811,0841,0511,07610,9001,076
2020-03-191,0901,0901,0381,05116,2001,051
2020-03-181,0141,0531,0141,0306,6001,030
2020-03-179971,0279671,01415,8001,014
2020-03-1698099994096718,300967
2020-03-1399099993595732,200957
2020-03-129861,0139841,00620,2001,006
2020-03-111,0001,0181,0001,00015,7001,000
2020-03-109611,01395699816,900998
2020-03-091,1001,1051,0001,00019,2001,000
2020-03-061,0561,0641,0401,0407,7001,040
2020-03-051,0591,0751,0551,0564,8001,056
2020-03-041,0511,0811,0511,0576,2001,057
2020-03-031,1101,1261,0611,0619,3001,061
2020-03-021,0711,1001,0711,08512,9001,085
2020-02-281,0951,1041,0721,07314,3001,073
2020-02-271,1181,1341,1001,10012,6001,100
2020-02-261,1021,1311,1021,1218,5001,121
2020-02-251,1101,1261,1041,10716,9001,107
2020-02-211,1351,1751,1351,17212,3001,172
2020-02-201,1631,1631,1321,1328,5001,132
2020-02-191,1311,1401,1301,1335,9001,133
2020-02-181,1451,1501,1341,13418,6001,134
2020-02-171,1501,1681,1331,16012,1001,160
2020-02-141,1451,1501,1351,1468,8001,146
2020-02-131,1601,1611,1441,1454,6001,145
2020-02-121,1661,1721,1601,1637,4001,163
2020-02-101,1601,1771,1551,1667,1001,166
2020-02-071,1401,1501,1341,1507,2001,150
2020-02-061,1321,1411,1321,1406,3001,140
2020-02-051,1401,1401,1291,13013,2001,130
2020-02-041,1391,1401,1311,1329,9001,132
2020-02-031,1301,1501,1301,14012,4001,140
2020-01-311,1921,2201,1221,15533,9001,155
2020-01-301,1441,2671,1221,16262,9001,162
2020-01-291,1161,1231,1121,11511,8001,115
2020-01-281,1171,1201,1141,1174,4001,117
2020-01-271,1241,1301,1171,11810,7001,118
2020-01-241,1301,1411,1281,1296,9001,129
2020-01-231,1501,1501,1261,12610,6001,126
2020-01-221,1351,1461,1351,1427,7001,142
2020-01-211,1281,1361,1281,1345,4001,134
2020-01-201,1271,1361,1271,1283,0001,128
2020-01-171,1301,1401,1261,1267,0001,126
2020-01-161,1361,1361,1251,1255,1001,125
2020-01-151,1341,1341,1211,12510,2001,125
2020-01-141,1571,1571,1171,12321,4001,123
2020-01-101,2161,2201,1311,13132,5001,131
2020-01-091,2301,3231,1861,186179,3001,186
2020-01-081,1231,1841,1231,18426,9001,184
2020-01-071,1331,1361,1311,1344,0001,134
2020-01-061,1181,1301,1151,1268,5001,126

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