1. HOME >
  2. 株価時系列 >
  3. 8025 >
  4. 2021年

8025 (株)ツカモトコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3071,3291,3071,3292,2001,329
2021-12-291,3051,3101,2961,3074,8001,307
2021-12-281,3051,3051,3001,3053,1001,305
2021-12-271,3051,3051,3001,3052,8001,305
2021-12-241,3011,3061,3001,3065,6001,306
2021-12-231,2871,2891,2721,2898,3001,289
2021-12-221,2831,2841,2751,2764,1001,276
2021-12-211,2941,2941,2851,2851,9001,285
2021-12-201,3001,3051,2931,2932,3001,293
2021-12-171,3061,3101,3001,3002,6001,300
2021-12-161,3021,3021,3001,3027001,302
2021-12-151,2941,3001,2921,3001,3001,300
2021-12-141,3001,3001,2921,2931,3001,293
2021-12-131,3131,3171,2831,3005,8001,300
2021-12-101,3221,3221,3001,3136,0001,313
2021-12-091,3551,3551,3181,3192,8001,319
2021-12-081,3491,3591,3201,3257,5001,325
2021-12-071,3561,3571,3391,3494,8001,349
2021-12-061,3441,3721,3441,3581,6001,358
2021-12-031,3441,3621,3351,3594,0001,359
2021-12-021,3391,3651,3391,3511,3001,351
2021-12-011,3601,3761,3391,3393,7001,339
2021-11-301,3541,3631,3491,3602,6001,360
2021-11-291,3491,3611,3461,3544,5001,354
2021-11-261,3571,3601,3491,3491,8001,349
2021-11-251,3501,3581,3491,3495001,349
2021-11-241,3481,3541,3481,3481,6001,348
2021-11-221,3481,3501,3481,3481,3001,348
2021-11-191,3411,3481,3411,3488001,348
2021-11-181,3401,3411,3401,3413001,341
2021-11-171,3511,3511,3361,3404001,340
2021-11-161,3591,3591,3421,3421,1001,342
2021-11-151,3561,3571,3391,3577001,357
2021-11-121,3501,3501,3321,3401,5001,340
2021-11-111,3401,3501,3401,3507001,350
2021-11-101,3411,3411,3381,3401,1001,340
2021-11-091,3391,3411,3321,3321,1001,332
2021-11-081,3451,3481,3391,3392,1001,339
2021-11-051,3511,3531,3421,3459001,345
2021-11-041,3661,3661,3411,3613,8001,361
2021-11-021,3561,3621,3521,3529001,352
2021-11-011,3751,3751,3321,3644,3001,364
2021-10-291,3351,3751,3351,3751,0001,375
2021-10-281,3511,3791,3191,3194,9001,319
2021-10-271,3551,3571,3411,3501,1001,350
2021-10-261,3481,3701,3261,3681,9001,368
2021-10-251,3471,3771,3341,3486,1001,348
2021-10-221,3481,3651,3371,3379001,337
2021-10-211,3481,3651,3331,3331,7001,333
2021-10-201,3591,3591,3351,3351,0001,335
2021-10-191,3321,3321,3321,3322001,332
2021-10-181,3491,3491,3321,3323,2001,332
2021-10-151,3341,3491,3341,3492,0001,349
2021-10-141,3301,3331,3221,3331,0001,333
2021-10-131,3521,3621,3221,3402,6001,340
2021-10-121,3941,3941,3651,3662,4001,366
2021-10-111,3891,3971,3891,3948001,394
2021-10-081,3871,3941,3851,3891,0001,389
2021-10-071,3911,3911,3871,3877001,387
2021-10-061,3971,4111,3911,3918001,391
2021-10-051,4001,4081,3911,3911,2001,391
2021-10-041,4001,4001,4001,4006001,400
2021-10-011,4001,4111,4001,4001,6001,400
2021-09-301,4011,4101,4001,4001,1001,400
2021-09-291,3831,4201,3831,4014,1001,401
2021-09-281,4161,4161,4011,4132,6001,413
2021-09-271,4181,4231,4091,4222,0001,422
2021-09-241,4181,4241,4081,4184,7001,418
2021-09-221,4191,4241,4101,4102,0001,410
2021-09-211,4251,4251,4161,4243,6001,424
2021-09-171,4241,4301,4201,4254,4001,425
2021-09-161,4151,4391,4151,4243,2001,424
2021-09-151,4401,4511,4341,4365,5001,436
2021-09-141,4301,4401,4211,4404,5001,440
2021-09-131,4191,4301,4191,4301,6001,430
2021-09-101,4251,4301,4131,4305,2001,430
2021-09-091,4101,4251,4101,4251,4001,425
2021-09-081,4011,4201,4011,4194,4001,419
2021-09-071,4331,4351,4171,4222,1001,422
2021-09-061,4101,4231,4061,4232,7001,423
2021-09-031,4221,4341,4221,4331,7001,433
2021-09-021,4361,4361,4221,4227001,422
2021-09-011,4251,4341,4201,4241,5001,424
2021-08-311,4271,4401,4251,4259001,425
2021-08-301,4321,4381,4321,4386001,438
2021-08-271,4301,4301,4241,4246001,424
2021-08-261,4411,4481,4351,4481,2001,448
2021-08-251,4501,4501,4491,4494001,449
2021-08-241,4571,4571,4371,4501,1001,450
2021-08-231,4671,4671,4541,4541,0001,454
2021-08-201,4541,4541,4371,4548001,454
2021-08-191,4531,4561,4521,4522,5001,452
2021-08-181,4461,4551,4461,4533,5001,453
2021-08-171,4301,4461,4301,4468001,446
2021-08-161,4311,4311,4231,4231,3001,423
2021-08-13---1,446-1,446
2021-08-121,4321,4461,4321,4461,1001,446
2021-08-111,4301,4321,4301,4326001,432
2021-08-101,4301,4521,4301,4301,0001,430
2021-08-061,4321,4351,4301,4301,0001,430
2021-08-051,4401,4401,4401,4403001,440
2021-08-041,4481,4581,4461,4462,1001,446
2021-08-031,4431,4501,4431,4495001,449
2021-08-021,4691,4691,4421,4621,6001,462
2021-07-301,4551,4691,4551,4694001,469
2021-07-291,4741,4741,4601,4661,0001,466
2021-07-281,4771,4771,4501,4504,3001,450
2021-07-271,4501,4681,4501,4681,6001,468
2021-07-261,4351,4491,4351,4498001,449
2021-07-211,4281,4341,4281,4348001,434
2021-07-201,4241,4281,4241,4271,2001,427
2021-07-191,4251,4361,4241,4241,4001,424
2021-07-161,4511,4511,4091,4242,6001,424
2021-07-151,4771,4771,4551,4552,4001,455
2021-07-141,4581,4581,4011,4192,0001,419
2021-07-131,4561,4641,4281,4333,3001,433
2021-07-121,4101,4281,4101,4262,4001,426
2021-07-091,4021,4111,3981,4104,5001,410
2021-07-081,4051,4181,4051,4054,1001,405
2021-07-071,4021,4141,4021,4121,0001,412
2021-07-061,4071,4071,3981,4027001,402
2021-07-051,4031,4031,4011,4015001,401
2021-07-021,4111,4111,3961,4082,6001,408
2021-07-011,3981,4081,3981,4021,8001,402
2021-06-301,4001,4001,3981,3987001,398
2021-06-291,3991,4031,3991,3993,9001,399
2021-06-281,3891,4001,3891,3997,0001,399
2021-06-251,3691,3891,3691,3894,1001,389
2021-06-241,3851,3851,3571,3654,1001,365
2021-06-231,3421,3721,3421,3551,1001,355
2021-06-221,3311,3391,3251,3392,4001,339
2021-06-211,3921,3921,3061,3065,7001,306
2021-06-181,3781,4051,3781,3921,8001,392
2021-06-171,3781,3781,3781,3785001,378
2021-06-161,3841,4131,3781,3782,9001,378
2021-06-151,3811,4091,3811,3872,3001,387
2021-06-141,4131,4131,3791,3841,4001,384
2021-06-111,3971,4101,3971,4024,6001,402
2021-06-101,4111,4111,3901,4001,9001,400
2021-06-091,4121,4121,3921,4111,4001,411
2021-06-081,3901,4051,3671,3863,3001,386
2021-06-071,4061,4061,3961,3961,3001,396
2021-06-041,3631,4061,3611,4064,4001,406
2021-06-031,4011,4011,3831,3931,5001,393
2021-06-021,4001,4001,3601,3712,8001,371
2021-06-011,3591,3811,3291,3423,7001,342
2021-05-311,3631,3681,3451,3592,3001,359
2021-05-281,3241,3391,3111,3383,5001,338
2021-05-271,3701,4001,3221,3222,0001,322
2021-05-261,3811,3811,3701,3709001,370
2021-05-251,3941,4011,3711,3731,7001,373
2021-05-241,4431,4431,3931,3931,5001,393
2021-05-211,3761,4021,3721,3852,1001,385
2021-05-201,3621,3821,3381,3652,5001,365
2021-05-191,3761,3761,3251,3323,3001,332
2021-05-181,3361,3891,3361,3463,1001,346
2021-05-171,3601,3601,3171,3363,8001,336
2021-05-141,3361,3831,3001,3001,9001,300
2021-05-131,3561,3751,3361,3361,7001,336
2021-05-121,4421,4421,3531,3532,7001,353
2021-05-111,3961,4331,3961,4122,0001,412
2021-05-101,3981,3981,3831,3968001,396
2021-05-071,3621,3921,3621,3821,8001,382
2021-05-061,3641,3761,3561,3562,6001,356
2021-04-301,3811,3841,3521,3644,0001,364
2021-04-281,3881,3981,3811,3812,6001,381
2021-04-271,3951,3951,3881,3881,2001,388
2021-04-261,3881,3941,3881,3896,6001,389
2021-04-231,3871,4091,3871,3881,3001,388
2021-04-221,4031,4031,3821,3872,4001,387
2021-04-211,4201,4201,3971,4035,5001,403
2021-04-201,4511,4511,4261,4263,6001,426
2021-04-191,4451,4501,4451,4502,2001,450
2021-04-161,4371,4471,4321,4453,3001,445
2021-04-151,4481,4481,4181,4373,7001,437
2021-04-141,4301,4501,4301,44111,5001,441
2021-04-131,4541,4631,4141,4213,9001,421
2021-04-121,4531,4651,4531,4542,3001,454
2021-04-091,4651,4861,4521,4533,0001,453
2021-04-081,4711,4911,4651,4658,4001,465
2021-04-071,4741,4911,4701,48812,0001,488
2021-04-061,4881,5001,4731,4837,5001,483
2021-04-051,5001,5141,4891,48910,0001,489
2021-04-021,5011,5111,5011,5104,9001,510
2021-04-011,5121,5141,4721,5013,9001,501
2021-03-311,5411,5411,5091,5129,5001,512
2021-03-301,5311,5311,5071,51624,6001,516
2021-03-291,5421,5611,5421,56120,5001,561
2021-03-261,5401,5581,5401,5427,2001,542
2021-03-251,5591,5591,5361,54112,6001,541
2021-03-241,5531,5671,5361,5427,3001,542
2021-03-231,5541,5621,5541,5573,6001,557
2021-03-221,5571,5691,5521,55713,2001,557
2021-03-191,5561,5701,5551,57017,1001,570
2021-03-181,5571,5651,5551,56513,2001,565
2021-03-171,5451,5651,5451,5579,0001,557
2021-03-161,5391,5501,5391,5457,2001,545
2021-03-151,5441,5491,5401,54814,9001,548
2021-03-121,5811,5811,5421,54720,6001,547
2021-03-111,5351,5501,5351,5419,0001,541
2021-03-101,5341,5481,5341,5398,6001,539
2021-03-091,5201,5351,5201,5335,4001,533
2021-03-081,5421,5471,5281,53110,1001,531
2021-03-051,5021,5321,5021,52731,8001,527
2021-03-041,5051,5141,4931,5078,4001,507
2021-03-031,5011,5191,5011,5054,6001,505
2021-03-021,5101,5101,4981,5017,1001,501
2021-03-011,5081,5081,4951,49913,8001,499
2021-02-261,5071,5071,4891,48917,8001,489
2021-02-251,4901,5041,4901,4906,3001,490
2021-02-241,5041,5071,4901,4909,9001,490
2021-02-221,5141,5361,5071,5116,5001,511
2021-02-191,5121,5151,5031,50420,4001,504
2021-02-181,5571,5571,5421,5425,4001,542
2021-02-171,5601,5601,5511,5571,6001,557
2021-02-161,5551,5551,5501,5552,3001,555
2021-02-151,5351,5581,5351,5543,8001,554
2021-02-121,5521,5521,5331,5343,0001,534
2021-02-101,5391,5401,5381,5384,1001,538
2021-02-091,5251,5391,5161,5394,1001,539
2021-02-081,5451,5451,5211,5217,7001,521
2021-02-051,5481,5551,5451,5455,7001,545
2021-02-041,5521,5531,5511,5511,6001,551
2021-02-031,5531,5641,5531,5546,2001,554
2021-02-021,5711,5781,5611,56211,4001,562
2021-02-011,5671,5781,5671,5714,4001,571
2021-01-291,5791,5951,4811,56712,8001,567
2021-01-281,5671,5941,5671,58214,1001,582
2021-01-271,5591,5731,5571,5693,1001,569
2021-01-261,5631,5721,5631,5702,3001,570
2021-01-251,6021,6101,5851,58611,7001,586
2021-01-221,5441,6091,5371,59521,6001,595
2021-01-211,5481,5481,5241,5302,4001,530
2021-01-201,5411,5471,5371,5374,5001,537
2021-01-191,5301,5501,5301,5483,8001,548
2021-01-181,5321,5371,5321,5373,7001,537
2021-01-151,5301,5421,5301,5325,9001,532
2021-01-141,5251,5301,5241,5283,6001,528
2021-01-131,5161,5221,5161,5202,2001,520
2021-01-121,5321,5321,5161,5163,0001,516
2021-01-081,5061,5211,4971,50611,2001,506
2021-01-071,5021,5131,5021,5135,3001,513
2021-01-061,4961,5031,4901,4952,6001,495
2021-01-051,5201,5201,4811,4817,6001,481
2021-01-041,5501,5501,4841,4947,6001,494

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