[8025 東証1部] ツカモトコーポレーション 日足 時系列データ

[8025 東証1部] ツカモトコーポレーション (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151294.001297.001283.001295.001350017416400
2017-12-141289.001295.001281.001294.00970012536800
2017-12-131291.001297.001264.001284.001960025022400
2017-12-121301.001301.001290.001291.001190015406400
2017-12-111297.001303.001293.001301.001890024578500
2017-12-081292.001301.001292.001297.001770022957000
2017-12-071295.001299.001290.001296.001490019300900
2017-12-061287.001293.001283.001293.002240028890900
2017-12-051290.001291.001277.001283.001240015936600
2017-12-041275.001295.001275.001287.001900024427200
2017-12-011270.001274.001261.001267.001000012689900
2017-11-301261.001272.001261.001265.001020012919300
2017-11-291252.001267.001247.001265.002660033312800
2017-11-281255.001259.001241.001246.001570019607800
2017-11-271258.001258.001251.001255.0046005772200
2017-11-241258.001258.001251.001258.0037004642200
2017-11-221251.001262.001251.001258.0027003395800
2017-11-211250.001265.001250.001258.0044005528700
2017-11-201251.001255.001237.001254.00870010840500
2017-11-171249.001260.001247.001251.0036004512500
2017-11-161250.001256.001243.001249.0066008250600
2017-11-151274.001274.001243.001244.001810022721200
2017-11-141273.001278.001265.001274.0038004840300
2017-11-131276.001293.001266.001268.0051006498000
2017-11-101267.001272.001263.001269.00800010131500
2017-11-091297.001297.001271.001283.001130014502500
2017-11-081288.001296.001281.001296.0055007081200
2017-11-071287.001299.001285.001299.00830010738600
2017-11-061295.001300.001286.001296.002070026797400
2017-11-021297.001298.001284.001296.001190015374600
2017-11-011290.001298.001290.001297.002170028092700
2017-10-311279.001296.001270.001289.001880024146100
2017-10-301269.001279.001265.001279.001930024598600
2017-10-271270.001273.001265.001269.0034004316500
2017-10-261265.001271.001265.001267.0034004311500
2017-10-251269.001270.001260.001267.0050006325600
2017-10-241268.001269.001246.001267.00980012414100
2017-10-231261.001269.001261.001269.00880011124600
2017-10-201250.001260.001246.001260.001460018337000
2017-10-191250.001256.001245.001251.0047005879200
2017-10-181255.001255.001250.001253.0078009760000
2017-10-171257.001258.001251.001255.0034004263200
2017-10-161250.001258.001248.001257.00880011034000
2017-10-131244.001250.001243.001250.0023002864700
2017-10-121252.001252.001247.001250.0015001874900
2017-10-111256.001256.001235.001252.0066008238200
2017-10-101253.001256.001244.001256.0065008121300
2017-10-061243.001250.001240.001246.001000012438400
2017-10-051247.001247.001239.001246.0023002858500
2017-10-041243.001248.001240.001247.0052006461900
2017-10-031250.001257.001240.001248.00800010000700
2017-10-021256.001256.001220.001246.006120075045200
2017-09-291239.001258.001238.001258.0038004751300
2017-09-281249.001252.001238.001251.0073009103800
2017-09-271231.001249.001231.001249.0037004588400
2017-09-26125.00125.00124.00125.0013400016700000
2017-09-25124.00125.00124.00125.00630007845000
2017-09-22126.00126.00123.00124.0017300021576000
2017-09-21125.00126.00124.00126.0012100015133000
2017-09-20125.00125.00124.00125.008900011121000
2017-09-19124.00125.00124.00125.0011600014415000
2017-09-15121.00124.00121.00124.0012900015825000
2017-09-14124.00124.00121.00122.0022200027169000
2017-09-13124.00124.00122.00123.0011400014051000
2017-09-12121.00124.00120.00124.0055100066837000
2017-09-11123.00124.00122.00122.00360004428000
2017-09-08126.00126.00121.00122.0018200022423000
2017-09-07126.00127.00125.00126.00680008532000
2017-09-06126.00126.00124.00126.0025400031942000
2017-09-05127.00128.00124.00124.0011400014299000
2017-09-04128.00128.00125.00126.008900011259000
2017-09-01127.00128.00126.00128.00420005327000
2017-08-31127.00128.00127.00127.00690008771000
2017-08-30126.00128.00126.00127.00400005076000
2017-08-29126.00128.00125.00127.00530006701000
2017-08-28126.00126.00125.00126.00240003015000
2017-08-25126.00127.00125.00126.00440005543000
2017-08-24126.00126.00125.00126.00490006173000
2017-08-23125.00127.00125.00126.008600010831000
2017-08-22125.00126.00125.00126.00290003631000
2017-08-21125.00125.00124.00125.00290003613000
2017-08-18125.00125.00124.00124.00600007456000
2017-08-17125.00126.00125.00125.00270003377000
2017-08-16125.00127.00124.00125.00440005533000
2017-08-15124.00126.00123.00125.008200010248000
2017-08-14122.00124.00122.00123.0019500023887000
2017-08-10125.00125.00123.00125.00640007922000
2017-08-09126.00126.00124.00125.009400011757000
2017-08-08125.00126.00125.00126.00360004525000
2017-08-07125.00126.00125.00125.0010500013155000
2017-08-04125.00125.00124.00125.00520006483000
2017-08-03126.00126.00125.00125.0011900014896000
2017-08-02123.00126.00123.00125.0014600018214000
2017-08-01129.00129.00121.00124.0042800053455000
2017-07-31134.00137.00128.00129.0071800094277000
2017-07-28133.00134.00130.00130.0017400022986000
2017-07-27133.00134.00133.00133.0014000018733000
2017-07-26133.00133.00132.00133.009100012042000
2017-07-25136.00136.00133.00133.0020100026938000
2017-07-24130.00134.00129.00134.0018600024402000
2017-07-21129.00130.00129.00130.0011800015286000
2017-07-20130.00131.00129.00129.008100010505000
2017-07-19129.00130.00129.00130.00690008904000
2017-07-18129.00130.00128.00128.0013100016929000
2017-07-14130.00131.00128.00128.0013700017691000
2017-07-13130.00131.00129.00129.0017700023013000
2017-07-12128.00130.00128.00129.00740009530000
2017-07-11128.00129.00128.00128.00470006035000
2017-07-10128.00129.00128.00129.0011100014289000
2017-07-07127.00128.00127.00128.00320004077000
2017-07-06128.00128.00127.00127.008600010999000
2017-07-05129.00129.00127.00128.0011200014359000
2017-07-04129.00131.00129.00129.0012800016614000
2017-07-03129.00131.00127.00130.0016600021458000
2017-06-30131.00131.00128.00129.0011000014240000
2017-06-29128.00132.00128.00132.0023200030115000
2017-06-28127.00129.00127.00127.0011700014983000
2017-06-27127.00128.00126.00128.0010900013861000
2017-06-26126.00127.00126.00126.00380004791000
2017-06-23127.00127.00125.00126.00740009344000
2017-06-22125.00127.00125.00127.008000010099000
2017-06-21126.00127.00125.00125.00700008810000
2017-06-20126.00127.00124.00126.0011600014561000
2017-06-19124.00126.00124.00125.00610007623000
2017-06-16125.00126.00123.00124.0020300025277000
2017-06-15126.00128.00123.00123.0028500035685000
2017-06-14128.00130.00128.00128.0022600029076000
2017-06-13125.00141.00125.00127.001835000242397000
2017-06-12122.00125.00120.00125.0024900030471000
2017-06-09124.00124.00122.00122.0013800017010000
2017-06-08122.00124.00121.00124.0018200022339000
2017-06-07123.00124.00121.00121.0013600016575000
2017-06-06119.00122.00119.00122.0015800019021000
2017-06-05122.00122.00119.00119.00690008295000
2017-06-02120.00123.00119.00122.0023900028804000
2017-06-01117.00120.00117.00119.0022000025947000
2017-05-31120.00120.00117.00117.0018300021755000
2017-05-30120.00120.00119.00120.0011600013910000
2017-05-29120.00121.00119.00119.00360004317000
2017-05-26120.00120.00119.00120.00360004312000
2017-05-25122.00122.00119.00120.0017100020673000
2017-05-24120.00123.00120.00122.0022200026947000
2017-05-23120.00121.00118.00118.0026800031843000
2017-05-22121.00121.00118.00119.0015300018235000
2017-05-19120.00121.00119.00120.008900010660000
2017-05-18117.00120.00116.00120.0016200019183000
2017-05-17119.00120.00118.00118.0010400012318000
2017-05-16119.00121.00119.00120.0024200029133000
2017-05-15119.00126.00117.00119.0060900073090000
2017-05-12121.00121.00118.00121.0012400014830000
2017-05-11121.00121.00120.00121.009600011575000
2017-05-10121.00122.00120.00121.0014800017941000
2017-05-09122.00122.00121.00122.0014700017836000
2017-05-08120.00122.00120.00122.009400011366000
2017-05-02116.00119.00116.00119.0018100021155000
2017-05-01116.00116.00116.00116.0021600025056000
2017-04-28117.00117.00115.00116.0015200017554000
2017-04-27117.00117.00115.00117.0023800027456000
2017-04-26117.00118.00116.00117.0028300033112000
2017-04-25118.00118.00116.00116.00640007479000
2017-04-24118.00119.00118.00118.00470005552000
2017-04-21117.00118.00117.00118.00540006324000
2017-04-20116.00117.00116.00116.00430005003000
2017-04-19116.00118.00116.00116.00440005135000
2017-04-18117.00117.00116.00116.00280003273000
2017-04-17115.00116.00114.00116.00300003446000
2017-04-14116.00117.00114.00114.00590006816000
2017-04-13113.00116.00113.00116.0019600022249000
2017-04-12116.00116.00113.00115.0027300031160000
2017-04-11119.00119.00117.00118.00460005402000
2017-04-10117.00119.00117.00118.00600007062000
2017-04-07115.00117.00114.00116.0028800032964000
2017-04-06118.00118.00113.00115.0057000064895000
2017-04-05117.00118.00114.00115.0023400027178000
2017-04-04122.00122.00115.00117.0025500030217000
2017-04-03124.00124.00121.00123.009500011682000
2017-03-31127.00127.00124.00124.0020900026253000
2017-03-30127.00128.00127.00127.00440005593000
2017-03-29127.00129.00127.00129.0019800025239000
2017-03-28128.00129.00127.00129.0018100023162000
2017-03-27128.00128.00126.00127.0020100025634000
2017-03-24127.00128.00127.00128.009100011572000
2017-03-23127.00128.00126.00127.00610007745000
2017-03-22126.00128.00126.00126.008600010912000
2017-03-21127.00128.00126.00127.008000010127000
2017-03-17127.00127.00126.00126.00520006578000
2017-03-16126.00127.00125.00127.00640008063000
2017-03-15126.00127.00125.00126.009000011340000
2017-03-14126.00127.00126.00126.009100011474000
2017-03-13127.00128.00127.00127.008600010930000
2017-03-10128.00129.00126.00127.0017700022560000
2017-03-09127.00128.00127.00128.00460005865000
2017-03-08128.00128.00127.00127.00370004723000
2017-03-07127.00128.00127.00128.00530006746000
2017-03-06127.00128.00127.00128.00510006483000
2017-03-03127.00128.00127.00127.00660008399000
2017-03-02127.00128.00127.00128.009500012069000
2017-03-01127.00127.00126.00127.00430005450000
2017-02-28126.00127.00126.00126.00600007575000
2017-02-27127.00127.00125.00126.00390004935000
2017-02-24126.00126.00124.00126.0029800037211000
2017-02-23126.00127.00126.00126.00330004164000
2017-02-22127.00128.00126.00126.00600007621000
2017-02-21128.00128.00126.00127.007900010044000
2017-02-20127.00128.00127.00128.00340004344000
2017-02-17128.00128.00126.00127.00450005720000
2017-02-16127.00128.00127.00127.00380004849000
2017-02-15127.00127.00126.00127.009000011399000
2017-02-14128.00128.00127.00127.00390004958000
2017-02-13127.00128.00127.00127.008800011198000
2017-02-10125.00127.00125.00126.00460005788000
2017-02-09126.00126.00124.00124.008000010010000
2017-02-08126.00127.00125.00125.00290003657000
2017-02-07126.00127.00126.00126.00520006565000
2017-02-06125.00126.00125.00125.0012000015004000
2017-02-03126.00127.00125.00125.00710008919000
2017-02-02127.00127.00125.00125.00440005548000
2017-02-01127.00128.00125.00127.0011300014286000
2017-01-31127.00129.00126.00129.0012000015370000
2017-01-30126.00128.00126.00127.00640008152000
2017-01-27127.00128.00126.00126.0014000017790000
2017-01-26126.00127.00126.00126.0016000020212000
2017-01-25126.00127.00124.00125.0023300029267000
2017-01-24126.00126.00124.00126.008800011001000
2017-01-23128.00129.00126.00126.0015400019480000
2017-01-20128.00129.00126.00129.00630008029000
2017-01-19129.00130.00125.00127.00977000123553000
2017-01-18129.00130.00128.00128.0011800015231000
2017-01-17131.00131.00129.00129.00470006109000
2017-01-16130.00132.00130.00131.008100010570000
2017-01-13129.00130.00129.00130.0011000014215000
2017-01-12134.00134.00129.00130.0028700037514000
2017-01-11132.00135.00130.00133.0021600028595000
2017-01-10139.00139.00132.00132.0030700041087000
2017-01-06130.00138.00128.00137.0040900055003000
2017-01-05130.00130.00129.00130.00650008418000
2017-01-04129.00131.00128.00130.009900012829000
2016-12-30125.00128.00125.00128.00700008811000
2016-12-29128.00129.00126.00126.0022300028295000
2016-12-28129.00130.00127.00130.0019100024500000
2016-12-27129.00130.00128.00129.0010200013110000
2016-12-26128.00131.00128.00128.0024100031089000
2016-12-22132.00132.00129.00130.0015000019554000
2016-12-21134.00136.00132.00132.0010800014430000
2016-12-20135.00136.00133.00133.0014500019476000
2016-12-19131.00135.00128.00135.0018400024284000
2016-12-16130.00131.00129.00131.009400012188000
2016-12-15129.00132.00128.00130.0010300013335000
2016-12-14131.00132.00128.00131.0017800023147000
2016-12-13129.00131.00128.00130.0011000014222000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter