ツカダ・グローバルホールディング(2418)の株価時系列情報
ツカダ・グローバルホールディング(2418)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 411,000 | 411,000 | 397,002 | 397,002 | 29 |
| 2006/12/28 | 417,000 | 418,998 | 417,000 | 418,998 | 28 |
| 2006/12/27 | 423,000 | 424,998 | 417,000 | 418,002 | 22 |
| 2006/12/26 | 424,002 | 429,000 | 423,000 | 423,000 | 21 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 816,000 | 858,996 | 816,000 | 849,996 | 31 |
| 2006/12/22 | 843,996 | 843,996 | 825,000 | 825,000 | 15 |
| 2006/12/21 | 866,004 | 866,004 | 851,004 | 854,004 | 14 |
| 2006/12/20 | 855,000 | 864,996 | 855,000 | 864,996 | 31 |
| 2006/12/19 | 855,000 | 864,996 | 855,000 | 864,996 | 52 |
| 2006/12/18 | 830,004 | 849,996 | 830,004 | 849,996 | 24 |
| 2006/12/15 | 837,996 | 840,000 | 824,004 | 837,996 | 15 |
| 2006/12/14 | 831,000 | 833,004 | 828,996 | 833,004 | 15 |
| 2006/12/13 | 819,996 | 830,004 | 810,000 | 830,004 | 21 |
| 2006/12/12 | 819,996 | 834,996 | 818,004 | 834,996 | 16 |
| 2006/12/11 | 807,996 | 822,996 | 797,004 | 819,996 | 27 |
| 2006/12/08 | 798,000 | 798,000 | 792,000 | 795,000 | 8 |
| 2006/12/07 | 798,996 | 800,004 | 795,000 | 795,000 | 5 |
| 2006/12/06 | 803,004 | 810,000 | 800,004 | 800,004 | 11 |
| 2006/12/05 | 807,996 | 810,000 | 804,996 | 810,000 | 12 |
| 2006/12/04 | 810,996 | 810,996 | 800,004 | 804,996 | 13 |
| 2006/12/01 | 807,000 | 822,000 | 807,000 | 810,996 | 10 |
| 2006/11/30 | 800,004 | 819,996 | 800,004 | 807,000 | 43 |
| 2006/11/29 | 798,996 | 800,004 | 798,996 | 800,004 | 4 |
| 2006/11/28 | 792,000 | 797,004 | 792,000 | 792,996 | 8 |
| 2006/11/27 | 797,004 | 800,004 | 795,000 | 800,004 | 12 |
| 2006/11/24 | 798,996 | 800,004 | 789,996 | 792,996 | 8 |
| 2006/11/22 | 819,000 | 819,000 | 791,004 | 800,004 | 16 |
| 2006/11/21 | 819,996 | 819,996 | 810,000 | 810,000 | 19 |
| 2006/11/20 | 840,000 | 840,000 | 824,004 | 830,004 | 23 |
| 2006/11/17 | 846,000 | 846,000 | 825,000 | 830,004 | 22 |
| 2006/11/16 | 819,000 | 839,004 | 810,000 | 830,004 | 43 |
| 2006/11/15 | 792,000 | 810,000 | 786,996 | 809,004 | 20 |
| 2006/11/14 | 792,996 | 792,996 | 776,004 | 777,000 | 11 |
| 2006/11/13 | 786,000 | 786,000 | 786,000 | 786,000 | 2 |
| 2006/11/10 | 780,000 | 780,000 | 776,004 | 776,004 | 4 |
| 2006/11/09 | 800,004 | 800,004 | 780,000 | 780,000 | 8 |
| 2006/11/08 | 807,000 | 807,000 | 788,004 | 795,000 | 9 |
| 2006/11/07 | 809,004 | 809,004 | 789,000 | 798,996 | 3 |
| 2006/11/06 | 810,000 | 810,996 | 800,004 | 810,996 | 14 |
| 2006/11/02 | 809,004 | 810,000 | 789,996 | 800,004 | 6 |
| 2006/11/01 | 810,000 | 815,004 | 810,000 | 815,004 | 7 |
| 2006/10/31 | 809,004 | 816,000 | 800,004 | 810,000 | 69 |
| 2006/10/30 | 809,004 | 810,000 | 785,004 | 785,004 | 20 |
| 2006/10/27 | 812,004 | 816,996 | 809,004 | 810,000 | 110 |
| 2006/10/26 | 813,996 | 813,996 | 810,000 | 810,000 | 37 |
| 2006/10/25 | 800,004 | 819,000 | 800,004 | 807,000 | 100 |
| 2006/10/24 | 780,996 | 783,996 | 776,004 | 783,996 | 25 |
| 2006/10/23 | 770,004 | 776,004 | 770,004 | 771,000 | 15 |
| 2006/10/20 | 768,996 | 774,996 | 767,004 | 771,000 | 37 |
| 2006/10/19 | 779,004 | 779,004 | 765,000 | 768,996 | 32 |
| 2006/10/18 | 771,000 | 780,996 | 771,000 | 780,996 | 7 |
| 2006/10/17 | 780,996 | 780,996 | 780,996 | 780,996 | 2 |
| 2006/10/16 | 765,000 | 770,004 | 762,996 | 764,004 | 18 |
| 2006/10/13 | 770,004 | 770,004 | 761,004 | 762,000 | 12 |
| 2006/10/12 | 765,000 | 765,996 | 762,000 | 762,000 | 6 |
| 2006/10/11 | 795,996 | 795,996 | 770,004 | 771,996 | 14 |
| 2006/10/10 | 798,000 | 798,000 | 782,004 | 786,000 | 17 |
| 2006/10/06 | 798,000 | 807,996 | 798,000 | 798,000 | 4 |
| 2006/10/05 | 810,000 | 812,004 | 800,004 | 810,000 | 37 |
| 2006/10/04 | 807,996 | 807,996 | 800,004 | 800,004 | 10 |
| 2006/10/03 | 800,004 | 800,004 | 788,004 | 788,004 | 8 |
| 2006/10/02 | 810,000 | 810,000 | 800,004 | 800,004 | 7 |
| 2006/09/29 | 807,000 | 807,000 | 800,004 | 800,004 | 6 |
| 2006/09/28 | 810,000 | 810,000 | 800,004 | 800,004 | 5 |
| 2006/09/27 | 795,996 | 795,996 | 786,000 | 795,000 | 9 |
| 2006/09/26 | 798,000 | 798,000 | 785,004 | 795,000 | 8 |
| 2006/09/25 | 785,004 | 792,996 | 785,004 | 792,996 | 6 |
| 2006/09/22 | 785,004 | 798,000 | 785,004 | 785,004 | 12 |
| 2006/09/21 | 819,996 | 819,996 | 804,996 | 815,004 | 23 |
| 2006/09/20 | 780,000 | 819,996 | 780,000 | 819,996 | 18 |
| 2006/09/19 | 810,000 | 819,000 | 768,000 | 770,004 | 27 |
| 2006/09/15 | 822,000 | 822,000 | 789,996 | 815,004 | 26 |
| 2006/09/13 | 819,996 | 825,996 | 819,996 | 824,004 | 7 |
| 2006/09/12 | 839,004 | 839,004 | 807,996 | 810,000 | 17 |
| 2006/09/11 | 839,004 | 842,004 | 830,004 | 836,004 | 17 |
| 2006/09/08 | 836,004 | 839,004 | 819,996 | 830,004 | 20 |
| 2006/09/07 | 845,004 | 845,004 | 834,996 | 840,996 | 10 |
| 2006/09/06 | 846,000 | 846,000 | 834,996 | 843,996 | 12 |
| 2006/09/05 | 840,996 | 840,996 | 834,996 | 836,004 | 6 |
| 2006/09/04 | 846,000 | 849,996 | 846,000 | 849,000 | 45 |
| 2006/09/01 | 845,004 | 849,000 | 836,004 | 836,004 | 26 |
| 2006/08/31 | 849,996 | 849,996 | 834,996 | 842,004 | 21 |
| 2006/08/30 | 830,004 | 849,996 | 828,000 | 849,996 | 101 |
| 2006/08/29 | 831,000 | 842,004 | 816,996 | 828,000 | 99 |
| 2006/08/28 | 879,996 | 879,996 | 879,996 | 879,996 | 10 |
| 2006/08/25 | 882,000 | 882,000 | 879,996 | 879,996 | 16 |
| 2006/08/24 | 879,996 | 879,996 | 879,996 | 879,996 | 39 |
| 2006/08/23 | 881,004 | 882,996 | 879,996 | 879,996 | 30 |
| 2006/08/22 | 882,000 | 882,996 | 881,004 | 882,996 | 9 |
| 2006/08/21 | 884,004 | 888,996 | 879,996 | 879,996 | 16 |
| 2006/08/18 | 879,996 | 897,996 | 879,000 | 884,004 | 65 |
| 2006/08/17 | 861,000 | 879,996 | 861,000 | 875,004 | 25 |
| 2006/08/16 | 860,004 | 861,000 | 855,000 | 860,004 | 46 |
| 2006/08/15 | 858,000 | 858,000 | 858,000 | 858,000 | 21 |
| 2006/08/14 | 860,004 | 860,004 | 855,996 | 858,996 | 26 |
| 2006/08/11 | 860,004 | 860,004 | 849,996 | 860,004 | 32 |
| 2006/08/10 | 860,004 | 860,004 | 858,996 | 860,004 | 28 |
| 2006/08/09 | 860,004 | 864,996 | 858,000 | 860,004 | 66 |
| 2006/08/08 | 860,004 | 861,000 | 855,000 | 861,000 | 27 |
| 2006/08/07 | 855,000 | 860,004 | 849,996 | 860,004 | 31 |
| 2006/08/04 | 834,996 | 849,996 | 834,996 | 845,004 | 26 |
| 2006/08/03 | 813,000 | 819,996 | 803,004 | 815,004 | 22 |
| 2006/08/02 | 803,004 | 803,004 | 801,000 | 803,004 | 3 |
| 2006/08/01 | 800,004 | 809,004 | 800,004 | 800,004 | 12 |
| 2006/07/31 | 795,000 | 810,000 | 795,000 | 810,000 | 7 |
| 2006/07/28 | 798,996 | 800,004 | 786,000 | 789,996 | 17 |
| 2006/07/27 | 813,996 | 813,996 | 794,004 | 813,996 | 4 |
| 2006/07/26 | 803,004 | 803,004 | 795,000 | 795,000 | 6 |
| 2006/07/25 | 800,004 | 819,996 | 800,004 | 803,004 | 7 |
| 2006/07/24 | 819,996 | 819,996 | 800,004 | 800,004 | 3 |
| 2006/07/21 | 845,004 | 845,004 | 845,004 | 845,004 | 1 |
| 2006/07/20 | 849,000 | 849,000 | 848,004 | 849,000 | 4 |
| 2006/07/19 | 849,000 | 849,000 | 849,000 | 849,000 | 1 |
| 2006/07/18 | 849,996 | 849,996 | 849,996 | 849,996 | 3 |
| 2006/07/14 | 860,004 | 860,004 | 849,996 | 849,996 | 5 |
| 2006/07/13 | 860,004 | 860,004 | 860,004 | 860,004 | 20 |
| 2006/07/12 | 860,004 | 861,000 | 860,004 | 860,004 | 21 |
| 2006/07/11 | 861,000 | 861,000 | 860,004 | 860,004 | 10 |
| 2006/07/10 | 860,004 | 861,000 | 860,004 | 860,004 | 11 |
| 2006/07/07 | 861,000 | 861,000 | 860,004 | 860,004 | 9 |
| 2006/07/06 | 860,004 | 860,004 | 860,004 | 860,004 | 14 |
| 2006/07/05 | 860,004 | 861,000 | 860,004 | 860,004 | 34 |
| 2006/07/04 | 860,004 | 863,004 | 860,004 | 860,004 | 21 |
| 2006/07/03 | 861,000 | 861,996 | 860,004 | 860,004 | 17 |
| 2006/06/30 | 860,004 | 860,004 | 855,000 | 860,004 | 50 |
| 2006/06/29 | 849,996 | 849,996 | 834,000 | 836,004 | 8 |
| 2006/06/28 | 860,004 | 861,000 | 860,004 | 860,004 | 27 |
| 2006/06/27 | 860,004 | 861,000 | 860,004 | 860,004 | 47 |
| 2006/06/26 | 849,996 | 864,996 | 843,996 | 860,004 | 208 |
| 2006/06/23 | 821,004 | 837,996 | 819,996 | 830,004 | 48 |
| 2006/06/22 | 783,996 | 786,000 | 783,996 | 786,000 | 6 |
| 2006/06/21 | 783,996 | 783,996 | 780,000 | 782,004 | 4 |
| 2006/06/20 | 774,996 | 785,004 | 774,996 | 783,996 | 9 |
| 2006/06/19 | 800,004 | 800,004 | 789,996 | 795,000 | 12 |
| 2006/06/16 | 839,004 | 839,004 | 819,996 | 819,996 | 21 |
| 2006/06/15 | 821,004 | 834,000 | 819,996 | 822,000 | 36 |
| 2006/06/14 | 819,996 | 819,996 | 800,004 | 819,000 | 11 |
| 2006/06/13 | 809,004 | 819,996 | 809,004 | 819,996 | 10 |
| 2006/06/12 | 818,004 | 824,004 | 770,004 | 824,004 | 25 |
| 2006/06/09 | 744,996 | 810,000 | 744,996 | 807,996 | 33 |
| 2006/06/08 | 785,004 | 785,004 | 717,000 | 725,004 | 44 |
| 2006/06/07 | 828,996 | 830,004 | 800,004 | 801,000 | 7 |
| 2006/06/06 | 810,000 | 845,004 | 810,000 | 845,004 | 4 |
| 2006/06/05 | 839,004 | 849,996 | 834,996 | 849,996 | 77 |
| 2006/06/02 | 819,996 | 834,996 | 780,000 | 834,996 | 27 |
| 2006/06/01 | 843,996 | 846,000 | 821,004 | 840,000 | 79 |
| 2006/05/31 | 756,000 | 840,000 | 756,000 | 840,000 | 88 |
| 2006/05/30 | 824,004 | 831,000 | 785,004 | 786,000 | 91 |
| 2006/05/29 | 860,004 | 860,004 | 840,996 | 843,996 | 218 |
| 2006/05/26 | 864,996 | 870,000 | 864,996 | 870,000 | 30 |
| 2006/05/25 | 860,004 | 864,996 | 858,000 | 864,996 | 82 |
| 2006/05/24 | 860,004 | 861,000 | 840,000 | 860,004 | 207 |
| 2006/05/23 | 861,000 | 861,996 | 860,004 | 860,004 | 25 |
| 2006/05/22 | 860,004 | 861,000 | 858,000 | 858,000 | 21 |
| 2006/05/19 | 864,996 | 870,000 | 860,004 | 864,996 | 60 |
| 2006/05/18 | 860,004 | 867,996 | 860,004 | 860,004 | 26 |
| 2006/05/17 | 860,004 | 864,996 | 860,004 | 860,004 | 62 |
| 2006/05/16 | 866,004 | 870,000 | 855,000 | 860,004 | 68 |
| 2006/05/15 | 860,004 | 867,000 | 860,004 | 867,000 | 77 |
| 2006/05/12 | 860,004 | 863,004 | 860,004 | 860,004 | 95 |
| 2006/05/11 | 860,004 | 861,996 | 860,004 | 861,996 | 42 |
| 2006/05/10 | 860,004 | 864,000 | 860,004 | 861,996 | 43 |
| 2006/05/09 | 860,004 | 864,000 | 860,004 | 860,004 | 66 |
| 2006/05/08 | 852,000 | 860,004 | 851,004 | 851,004 | 25 |
| 2006/05/02 | 852,000 | 855,000 | 849,996 | 849,996 | 34 |
| 2006/05/01 | 845,004 | 855,000 | 843,996 | 855,000 | 80 |
| 2006/04/28 | 830,004 | 830,004 | 819,996 | 830,004 | 19 |
| 2006/04/27 | 819,996 | 830,004 | 819,996 | 821,004 | 34 |
| 2006/04/26 | 804,996 | 804,996 | 795,000 | 804,000 | 19 |
| 2006/04/25 | 776,004 | 795,000 | 776,004 | 795,000 | 30 |
| 2006/04/24 | 789,996 | 798,000 | 777,000 | 777,996 | 121 |
| 2006/04/21 | 804,996 | 819,996 | 786,000 | 786,000 | 53 |
| 2006/04/20 | 809,004 | 819,000 | 809,004 | 810,000 | 48 |
| 2006/04/19 | 819,000 | 821,004 | 801,996 | 807,996 | 69 |
| 2006/04/18 | 819,996 | 819,996 | 804,996 | 819,000 | 159 |
| 2006/04/17 | 836,004 | 836,004 | 822,000 | 822,000 | 43 |
| 2006/04/14 | 861,000 | 861,000 | 849,996 | 852,000 | 49 |
| 2006/04/13 | 855,996 | 867,996 | 846,000 | 864,000 | 46 |
| 2006/04/12 | 837,996 | 855,996 | 834,996 | 855,996 | 90 |
| 2006/04/11 | 815,004 | 828,000 | 812,004 | 828,000 | 26 |
| 2006/04/10 | 806,004 | 818,004 | 806,004 | 807,996 | 20 |
| 2006/04/07 | 816,996 | 821,004 | 816,996 | 819,000 | 15 |
| 2006/04/06 | 827,004 | 828,000 | 825,000 | 825,000 | 20 |
| 2006/04/05 | 827,004 | 839,004 | 825,000 | 828,000 | 74 |
| 2006/04/04 | 845,004 | 845,004 | 810,000 | 822,000 | 87 |
| 2006/04/03 | 837,996 | 845,004 | 836,004 | 837,996 | 49 |
| 2006/03/31 | 825,000 | 837,000 | 824,004 | 837,000 | 79 |
| 2006/03/30 | 816,996 | 825,000 | 816,996 | 824,004 | 35 |
| 2006/03/29 | 815,004 | 822,000 | 815,004 | 818,004 | 38 |
| 2006/03/28 | 810,996 | 827,004 | 810,996 | 819,000 | 74 |
| 2006/03/27 | 810,000 | 810,000 | 801,996 | 803,004 | 53 |
| 2006/03/24 | 800,004 | 813,000 | 798,996 | 810,000 | 61 |
| 2006/03/23 | 815,004 | 824,004 | 795,996 | 795,996 | 182 |
| 2006/03/22 | 774,996 | 795,000 | 761,004 | 795,000 | 83 |
| 2006/03/20 | 765,996 | 774,996 | 765,000 | 774,996 | 64 |
| 2006/03/17 | 765,000 | 770,004 | 756,000 | 765,000 | 58 |
| 2006/03/16 | 761,004 | 770,004 | 749,004 | 759,996 | 103 |
| 2006/03/15 | 752,004 | 758,004 | 744,000 | 756,000 | 29 |
| 2006/03/14 | 753,000 | 758,004 | 750,996 | 758,004 | 63 |
| 2006/03/13 | 755,004 | 755,004 | 747,996 | 753,996 | 61 |
| 2006/03/10 | 743,004 | 755,004 | 743,004 | 755,004 | 81 |
| 2006/03/09 | 722,004 | 743,004 | 720,996 | 743,004 | 56 |
| 2006/03/08 | 726,000 | 731,004 | 720,000 | 722,004 | 42 |
| 2006/03/07 | 735,000 | 740,004 | 729,000 | 735,000 | 59 |
| 2006/03/06 | 740,004 | 747,996 | 717,996 | 738,000 | 419 |
| 2006/03/03 | 789,996 | 789,996 | 762,000 | 771,996 | 19 |
| 2006/03/02 | 794,004 | 795,000 | 770,004 | 770,004 | 22 |
| 2006/03/01 | 779,004 | 800,004 | 765,000 | 800,004 | 54 |
| 2006/02/28 | 771,000 | 815,004 | 759,996 | 804,996 | 56 |
| 2006/02/27 | 789,996 | 815,004 | 765,996 | 768,996 | 36 |
| 2006/02/24 | 773,004 | 780,000 | 765,000 | 780,000 | 27 |
| 2006/02/23 | 744,996 | 765,996 | 744,996 | 762,996 | 55 |
| 2006/02/22 | 762,996 | 762,996 | 732,000 | 735,000 | 43 |
| 2006/02/21 | 609,996 | 713,004 | 609,996 | 713,004 | 73 |
| 2006/02/20 | 699,000 | 710,004 | 615,996 | 620,004 | 27 |
| 2006/02/17 | 762,996 | 762,996 | 699,996 | 699,996 | 27 |
| 2006/02/16 | 819,996 | 819,996 | 789,996 | 800,004 | 9 |
| 2006/02/15 | 819,996 | 860,004 | 810,000 | 810,000 | 4 |
| 2006/02/14 | 821,004 | 821,004 | 821,004 | 821,004 | 1 |
| 2006/02/09 | 879,996 | 890,004 | 870,000 | 890,004 | 27 |
| 2006/02/08 | 849,996 | 876,996 | 849,996 | 876,996 | 14 |
| 2006/02/07 | 834,996 | 840,000 | 810,996 | 840,000 | 19 |
| 2006/02/06 | 909,000 | 930,000 | 858,000 | 858,000 | 76 |
| 2006/02/02 | 873,996 | 875,004 | 872,004 | 875,004 | 7 |
| 2006/02/01 | 846,996 | 870,000 | 845,004 | 869,004 | 17 |
| 2006/01/31 | 830,004 | 840,000 | 830,004 | 837,000 | 4 |
| 2006/01/30 | 839,004 | 845,004 | 825,000 | 828,996 | 8 |
| 2006/01/27 | 843,000 | 843,000 | 822,996 | 839,004 | 6 |
| 2006/01/26 | 800,004 | 819,996 | 800,004 | 819,996 | 4 |
| 2006/01/25 | 780,996 | 780,996 | 780,996 | 780,996 | 1 |
| 2006/01/23 | 740,004 | 801,000 | 740,004 | 801,000 | 5 |
| 2006/01/20 | 840,000 | 840,000 | 806,004 | 810,000 | 12 |
| 2006/01/19 | 774,000 | 840,000 | 764,004 | 800,004 | 33 |
| 2006/01/18 | 879,000 | 879,000 | 783,996 | 783,996 | 33 |
| 2006/01/17 | 929,004 | 929,004 | 870,996 | 884,004 | 31 |
| 2006/01/16 | 927,996 | 936,996 | 924,000 | 930,000 | 40 |
| 2006/01/13 | 894,996 | 918,000 | 888,000 | 908,004 | 12 |
| 2006/01/12 | 873,000 | 888,000 | 869,004 | 888,000 | 15 |
| 2006/01/11 | 855,996 | 864,996 | 855,000 | 864,996 | 13 |
| 2006/01/10 | 851,004 | 855,000 | 845,004 | 848,004 | 16 |
| 2006/01/06 | 846,000 | 852,996 | 845,004 | 845,004 | 6 |
| 2006/01/05 | 825,000 | 857,004 | 825,000 | 857,004 | 30 |
| 2006/01/04 | 819,996 | 834,996 | 800,004 | 834,996 | 15 |