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 |
|---|---|---|---|---|---|
| 2007/12/28 | 184,998 | 190,002 | 184,998 | 186,000 | 188 |
| 2007/12/27 | 190,002 | 193,002 | 178,998 | 184,998 | 337 |
| 2007/12/26 | 193,998 | 196,998 | 186,000 | 190,002 | 482 |
| 2007/12/25 | 198,000 | 205,998 | 198,000 | 205,002 | 378 |
| 2007/12/21 | 190,002 | 196,998 | 189,000 | 196,002 | 445 |
| 2007/12/20 | 190,002 | 198,000 | 186,000 | 190,002 | 271 |
| 2007/12/19 | 199,998 | 205,002 | 193,998 | 195,000 | 223 |
| 2007/12/18 | 205,002 | 210,000 | 196,998 | 199,998 | 367 |
| 2007/12/17 | 208,998 | 214,002 | 204,000 | 205,002 | 314 |
| 2007/12/14 | 210,000 | 210,000 | 205,002 | 205,002 | 113 |
| 2007/12/13 | 213,000 | 214,998 | 205,998 | 210,000 | 420 |
| 2007/12/12 | 208,998 | 214,998 | 205,002 | 214,998 | 474 |
| 2007/12/11 | 222,000 | 222,000 | 205,002 | 210,000 | 515 |
| 2007/12/10 | 214,998 | 214,998 | 205,998 | 210,000 | 146 |
| 2007/12/07 | 216,000 | 219,000 | 214,002 | 217,002 | 72 |
| 2007/12/06 | 220,002 | 223,002 | 211,002 | 214,002 | 124 |
| 2007/12/05 | 228,000 | 228,000 | 211,998 | 219,000 | 200 |
| 2007/12/04 | 238,998 | 241,002 | 220,998 | 232,002 | 84 |
| 2007/12/03 | 240,000 | 244,998 | 234,000 | 241,002 | 79 |
| 2007/11/30 | 238,002 | 244,998 | 237,000 | 241,998 | 97 |
| 2007/11/29 | 249,000 | 253,998 | 235,002 | 241,998 | 86 |
| 2007/11/28 | 238,998 | 249,000 | 235,002 | 249,000 | 51 |
| 2007/11/27 | 249,000 | 249,000 | 238,002 | 243,000 | 23 |
| 2007/11/26 | 249,000 | 253,998 | 244,998 | 253,998 | 39 |
| 2007/11/22 | 259,998 | 262,002 | 252,000 | 258,000 | 40 |
| 2007/11/21 | 274,998 | 274,998 | 274,998 | 274,998 | 14 |
| 2007/11/20 | 265,002 | 273,000 | 259,998 | 273,000 | 43 |
| 2007/11/19 | 289,002 | 289,002 | 265,998 | 273,000 | 41 |
| 2007/11/16 | 279,000 | 280,002 | 271,998 | 280,002 | 147 |
| 2007/11/15 | 262,002 | 279,000 | 259,998 | 279,000 | 98 |
| 2007/11/14 | 261,000 | 261,000 | 243,000 | 252,000 | 62 |
| 2007/11/13 | 253,002 | 261,000 | 238,002 | 255,000 | 48 |
| 2007/11/12 | 255,000 | 259,002 | 253,998 | 259,002 | 59 |
| 2007/11/09 | 261,000 | 274,998 | 256,998 | 274,002 | 79 |
| 2007/11/08 | 265,002 | 273,000 | 253,998 | 265,002 | 87 |
| 2007/11/07 | 283,002 | 288,000 | 268,998 | 280,998 | 85 |
| 2007/11/06 | 283,998 | 286,998 | 280,998 | 286,998 | 71 |
| 2007/11/05 | 283,002 | 292,998 | 280,998 | 286,998 | 47 |
| 2007/11/02 | 286,998 | 289,998 | 285,000 | 286,998 | 66 |
| 2007/11/01 | 295,002 | 297,000 | 286,998 | 295,002 | 88 |
| 2007/10/31 | 291,000 | 301,002 | 288,000 | 298,002 | 113 |
| 2007/10/30 | 294,000 | 301,002 | 292,002 | 295,998 | 90 |
| 2007/10/29 | 295,998 | 300,000 | 286,998 | 298,998 | 121 |
| 2007/10/26 | 274,998 | 303,000 | 274,998 | 298,002 | 171 |
| 2007/10/25 | 268,998 | 271,998 | 267,000 | 270,000 | 105 |
| 2007/10/24 | 270,000 | 270,000 | 259,002 | 259,002 | 23 |
| 2007/10/23 | 277,002 | 277,002 | 258,000 | 258,000 | 92 |
| 2007/10/22 | 267,000 | 280,002 | 259,002 | 276,000 | 78 |
| 2007/10/19 | 285,000 | 285,000 | 271,002 | 279,000 | 132 |
| 2007/10/18 | 253,002 | 274,002 | 250,002 | 273,000 | 125 |
| 2007/10/17 | 244,998 | 264,000 | 241,998 | 249,000 | 124 |
| 2007/10/16 | 226,998 | 262,998 | 223,002 | 261,000 | 239 |
| 2007/10/15 | 226,998 | 232,998 | 225,000 | 229,002 | 92 |
| 2007/10/12 | 225,000 | 229,998 | 220,002 | 229,998 | 241 |
| 2007/10/11 | 211,002 | 232,998 | 208,998 | 232,998 | 245 |
| 2007/10/10 | 226,002 | 228,000 | 198,000 | 207,000 | 229 |
| 2007/10/09 | 226,998 | 231,000 | 220,998 | 222,000 | 108 |
| 2007/10/05 | 216,000 | 220,002 | 214,998 | 219,000 | 67 |
| 2007/10/04 | 214,998 | 220,002 | 211,002 | 214,998 | 88 |
| 2007/10/03 | 214,998 | 220,002 | 213,000 | 217,002 | 66 |
| 2007/10/02 | 220,002 | 220,002 | 214,998 | 220,002 | 94 |
| 2007/10/01 | 201,000 | 213,000 | 199,002 | 211,998 | 134 |
| 2007/09/28 | 208,998 | 219,000 | 202,002 | 205,002 | 212 |
| 2007/09/27 | 205,998 | 208,998 | 201,000 | 208,002 | 235 |
| 2007/09/26 | 183,000 | 198,000 | 180,000 | 196,998 | 327 |
| 2007/09/25 | 171,000 | 180,000 | 171,000 | 177,000 | 242 |
| 2007/09/21 | 175,002 | 178,002 | 168,000 | 172,002 | 424 |
| 2007/09/20 | 160,002 | 163,002 | 157,998 | 160,002 | 39 |
| 2007/09/19 | 163,002 | 163,002 | 156,000 | 159,000 | 132 |
| 2007/09/18 | 162,000 | 169,002 | 154,998 | 157,002 | 175 |
| 2007/09/14 | 159,000 | 169,002 | 153,000 | 160,998 | 184 |
| 2007/09/13 | 160,998 | 163,002 | 154,002 | 157,998 | 150 |
| 2007/09/12 | 169,998 | 172,002 | 160,998 | 163,998 | 73 |
| 2007/09/11 | 177,000 | 177,000 | 168,000 | 171,000 | 96 |
| 2007/09/10 | 177,000 | 181,998 | 175,998 | 180,000 | 52 |
| 2007/09/07 | 184,998 | 186,000 | 181,002 | 183,000 | 86 |
| 2007/09/06 | 181,998 | 186,000 | 172,998 | 186,000 | 326 |
| 2007/09/05 | 196,002 | 198,000 | 181,998 | 184,002 | 347 |
| 2007/09/04 | 202,002 | 202,002 | 193,998 | 196,002 | 98 |
| 2007/09/03 | 202,998 | 202,998 | 196,998 | 199,998 | 139 |
| 2007/08/31 | 202,002 | 205,002 | 190,002 | 196,998 | 292 |
| 2007/08/30 | 210,000 | 220,002 | 198,000 | 202,002 | 513 |
| 2007/08/29 | 205,002 | 208,998 | 199,998 | 205,998 | 206 |
| 2007/08/28 | 204,000 | 213,000 | 202,998 | 213,000 | 243 |
| 2007/08/27 | 198,000 | 208,998 | 195,000 | 199,998 | 327 |
| 2007/08/24 | 192,000 | 201,000 | 189,000 | 190,998 | 345 |
| 2007/08/23 | 193,998 | 198,000 | 187,002 | 193,002 | 142 |
| 2007/08/22 | 205,002 | 205,002 | 186,000 | 190,998 | 161 |
| 2007/08/21 | 199,998 | 204,000 | 196,002 | 198,000 | 65 |
| 2007/08/20 | 220,002 | 220,998 | 190,998 | 196,998 | 139 |
| 2007/08/17 | 223,998 | 232,998 | 210,000 | 210,000 | 54 |
| 2007/08/16 | 223,002 | 231,000 | 216,000 | 231,000 | 59 |
| 2007/08/15 | 225,000 | 231,000 | 223,998 | 225,000 | 79 |
| 2007/08/14 | 247,002 | 247,002 | 226,002 | 229,002 | 203 |
| 2007/08/13 | 220,002 | 223,002 | 213,000 | 214,998 | 94 |
| 2007/08/10 | 225,000 | 225,000 | 204,000 | 208,002 | 112 |
| 2007/08/09 | 250,998 | 255,000 | 220,002 | 225,000 | 134 |
| 2007/08/08 | 262,002 | 262,998 | 256,002 | 256,998 | 40 |
| 2007/08/07 | 268,002 | 271,998 | 265,002 | 265,002 | 23 |
| 2007/08/06 | 271,002 | 271,998 | 262,998 | 271,998 | 15 |
| 2007/08/03 | 283,998 | 283,998 | 282,000 | 282,000 | 9 |
| 2007/08/02 | 286,002 | 286,002 | 283,998 | 285,000 | 10 |
| 2007/08/01 | 297,000 | 300,000 | 297,000 | 298,998 | 4 |
| 2007/07/31 | 286,002 | 297,000 | 286,002 | 297,000 | 12 |
| 2007/07/30 | 283,998 | 289,998 | 282,000 | 289,998 | 20 |
| 2007/07/27 | 283,002 | 295,002 | 283,002 | 295,002 | 21 |
| 2007/07/26 | 295,002 | 300,000 | 289,998 | 300,000 | 14 |
| 2007/07/25 | 285,000 | 300,000 | 285,000 | 298,998 | 23 |
| 2007/07/24 | 301,002 | 301,002 | 289,998 | 294,000 | 37 |
| 2007/07/23 | 303,000 | 304,002 | 300,000 | 301,002 | 11 |
| 2007/07/20 | 310,998 | 319,002 | 306,000 | 316,998 | 25 |
| 2007/07/19 | 313,998 | 313,998 | 310,998 | 310,998 | 4 |
| 2007/07/18 | 312,000 | 315,000 | 304,998 | 315,000 | 19 |
| 2007/07/17 | 315,000 | 315,000 | 306,000 | 306,000 | 6 |
| 2007/07/13 | 316,998 | 319,998 | 316,998 | 319,998 | 9 |
| 2007/07/12 | 319,998 | 319,998 | 312,000 | 312,000 | 4 |
| 2007/07/11 | 319,998 | 319,998 | 319,998 | 319,998 | 5 |
| 2007/07/10 | 319,998 | 319,998 | 313,002 | 319,998 | 6 |
| 2007/07/09 | 319,998 | 319,998 | 315,000 | 315,000 | 7 |
| 2007/07/06 | 316,002 | 319,998 | 310,998 | 319,998 | 4 |
| 2007/07/05 | 318,000 | 318,000 | 313,998 | 316,002 | 15 |
| 2007/07/04 | 319,998 | 319,998 | 310,002 | 310,002 | 18 |
| 2007/07/03 | 313,002 | 315,000 | 307,002 | 315,000 | 13 |
| 2007/07/02 | 310,002 | 310,002 | 304,998 | 307,998 | 7 |
| 2007/06/29 | 306,000 | 307,002 | 300,000 | 304,998 | 36 |
| 2007/06/28 | 316,002 | 316,002 | 306,000 | 316,002 | 23 |
| 2007/06/27 | 325,998 | 325,998 | 310,998 | 312,000 | 25 |
| 2007/06/26 | 342,000 | 342,000 | 312,000 | 319,998 | 30 |
| 2007/06/25 | 336,000 | 337,002 | 336,000 | 336,000 | 10 |
| 2007/06/22 | 336,000 | 336,000 | 334,998 | 336,000 | 11 |
| 2007/06/21 | 336,000 | 336,000 | 330,000 | 334,002 | 11 |
| 2007/06/20 | 337,998 | 337,998 | 325,002 | 334,998 | 41 |
| 2007/06/19 | 334,998 | 334,998 | 328,998 | 334,998 | 7 |
| 2007/06/18 | 333,000 | 336,000 | 325,998 | 334,998 | 12 |
| 2007/06/15 | 328,998 | 334,998 | 328,002 | 334,002 | 32 |
| 2007/06/14 | 307,002 | 328,998 | 307,002 | 328,998 | 22 |
| 2007/06/13 | 301,002 | 301,002 | 292,002 | 297,000 | 13 |
| 2007/06/12 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |
| 2007/06/11 | 324,000 | 328,998 | 310,998 | 316,002 | 12 |
| 2007/06/08 | 330,000 | 330,000 | 328,002 | 328,998 | 3 |
| 2007/06/07 | 322,998 | 330,000 | 322,998 | 330,000 | 8 |
| 2007/06/06 | 319,998 | 330,000 | 319,998 | 328,998 | 22 |
| 2007/06/05 | 324,000 | 327,000 | 322,002 | 322,998 | 12 |
| 2007/06/04 | 324,000 | 330,000 | 324,000 | 328,998 | 16 |
| 2007/06/01 | 333,000 | 333,000 | 322,998 | 331,002 | 20 |
| 2007/05/31 | 328,002 | 328,002 | 325,002 | 327,000 | 6 |
| 2007/05/30 | 324,000 | 328,998 | 319,998 | 328,002 | 33 |
| 2007/05/29 | 321,000 | 333,000 | 321,000 | 328,998 | 24 |
| 2007/05/28 | 301,002 | 325,002 | 301,002 | 319,998 | 59 |
| 2007/05/25 | 292,998 | 294,000 | 289,998 | 292,998 | 7 |
| 2007/05/24 | 309,000 | 309,000 | 301,002 | 301,998 | 8 |
| 2007/05/23 | 298,002 | 298,002 | 295,002 | 297,000 | 15 |
| 2007/05/22 | 295,998 | 300,000 | 295,998 | 300,000 | 2 |
| 2007/05/21 | 285,000 | 291,000 | 285,000 | 289,998 | 19 |
| 2007/05/18 | 291,000 | 291,000 | 279,000 | 285,000 | 21 |
| 2007/05/17 | 292,998 | 292,998 | 280,998 | 285,000 | 18 |
| 2007/05/16 | 307,002 | 307,002 | 301,998 | 301,998 | 41 |
| 2007/05/15 | 312,000 | 312,000 | 297,000 | 301,998 | 90 |
| 2007/05/14 | 315,000 | 316,002 | 306,000 | 307,998 | 44 |
| 2007/05/11 | 307,998 | 316,998 | 307,998 | 313,002 | 37 |
| 2007/05/10 | 303,000 | 312,000 | 303,000 | 310,002 | 49 |
| 2007/05/09 | 298,002 | 303,000 | 298,002 | 301,998 | 31 |
| 2007/05/08 | 301,998 | 303,000 | 295,998 | 297,000 | 34 |
| 2007/05/07 | 297,000 | 303,000 | 295,998 | 301,002 | 81 |
| 2007/05/02 | 268,998 | 294,000 | 268,998 | 294,000 | 213 |
| 2007/05/01 | 271,998 | 271,998 | 265,002 | 268,998 | 62 |
| 2007/04/27 | 268,998 | 268,998 | 258,000 | 268,002 | 40 |
| 2007/04/26 | 280,998 | 280,998 | 255,000 | 265,998 | 156 |
| 2007/04/25 | 286,998 | 288,000 | 267,000 | 276,000 | 103 |
| 2007/04/24 | 250,998 | 286,002 | 250,998 | 285,000 | 143 |
| 2007/04/23 | 277,002 | 277,002 | 247,998 | 262,002 | 91 |
| 2007/04/20 | 280,002 | 283,998 | 270,000 | 271,998 | 62 |
| 2007/04/19 | 286,998 | 289,998 | 276,000 | 280,998 | 105 |
| 2007/04/18 | 289,002 | 304,002 | 285,000 | 304,002 | 88 |
| 2007/04/17 | 301,998 | 301,998 | 279,000 | 283,998 | 147 |
| 2007/04/16 | 315,000 | 315,000 | 292,002 | 298,002 | 80 |
| 2007/04/13 | 322,002 | 322,002 | 316,998 | 316,998 | 13 |
| 2007/04/12 | 333,000 | 333,000 | 316,998 | 322,002 | 47 |
| 2007/04/11 | 346,002 | 348,000 | 333,000 | 333,000 | 24 |
| 2007/04/10 | 348,000 | 354,000 | 345,000 | 345,000 | 32 |
| 2007/04/09 | 349,002 | 351,000 | 346,002 | 349,998 | 56 |
| 2007/04/06 | 339,000 | 346,002 | 339,000 | 343,002 | 59 |
| 2007/04/05 | 331,998 | 340,002 | 331,002 | 334,002 | 96 |
| 2007/04/04 | 328,998 | 343,002 | 324,000 | 328,002 | 166 |
| 2007/04/03 | 322,002 | 330,000 | 307,998 | 325,002 | 202 |
| 2007/04/02 | 337,002 | 337,002 | 321,000 | 322,002 | 94 |
| 2007/03/30 | 342,000 | 342,000 | 334,998 | 340,002 | 73 |
| 2007/03/29 | 352,002 | 352,002 | 340,998 | 345,000 | 40 |
| 2007/03/28 | 360,000 | 360,000 | 352,002 | 355,998 | 38 |
| 2007/03/27 | 370,002 | 370,002 | 361,002 | 361,002 | 42 |
| 2007/03/26 | 375,000 | 376,002 | 369,000 | 370,998 | 54 |
| 2007/03/23 | 376,002 | 376,002 | 372,000 | 375,000 | 15 |
| 2007/03/22 | 394,998 | 394,998 | 373,998 | 376,002 | 70 |
| 2007/03/20 | 397,002 | 397,002 | 394,998 | 394,998 | 10 |
| 2007/03/19 | 390,000 | 394,998 | 390,000 | 391,002 | 17 |
| 2007/03/16 | 379,998 | 390,000 | 379,998 | 390,000 | 33 |
| 2007/03/15 | 372,000 | 375,000 | 370,002 | 375,000 | 17 |
| 2007/03/14 | 379,998 | 379,998 | 369,000 | 372,000 | 21 |
| 2007/03/13 | 384,000 | 391,002 | 382,002 | 382,002 | 19 |
| 2007/03/12 | 394,002 | 394,002 | 384,000 | 384,000 | 16 |
| 2007/03/09 | 385,998 | 385,998 | 385,998 | 385,998 | 2 |
| 2007/03/08 | 388,002 | 390,000 | 384,000 | 388,998 | 15 |
| 2007/03/07 | 385,998 | 391,998 | 385,998 | 390,000 | 73 |
| 2007/03/06 | 370,998 | 385,998 | 369,000 | 385,998 | 38 |
| 2007/03/05 | 375,000 | 376,002 | 373,002 | 373,998 | 28 |
| 2007/03/02 | 388,002 | 388,002 | 373,998 | 373,998 | 49 |
| 2007/03/01 | 388,998 | 391,002 | 382,998 | 382,998 | 22 |
| 2007/02/28 | 379,998 | 385,002 | 376,998 | 384,000 | 132 |
| 2007/02/27 | 396,000 | 400,002 | 391,002 | 400,002 | 19 |
| 2007/02/26 | 403,002 | 403,002 | 396,000 | 396,000 | 9 |
| 2007/02/23 | 402,000 | 406,998 | 393,000 | 403,998 | 94 |
| 2007/02/22 | 391,998 | 400,002 | 388,002 | 400,002 | 77 |
| 2007/02/21 | 391,998 | 393,000 | 385,002 | 393,000 | 59 |
| 2007/02/20 | 400,998 | 406,002 | 391,998 | 391,998 | 162 |
| 2007/02/19 | 388,998 | 391,002 | 384,000 | 391,002 | 41 |
| 2007/02/16 | 384,000 | 384,000 | 382,002 | 382,002 | 8 |
| 2007/02/15 | 382,998 | 382,998 | 379,998 | 382,998 | 27 |
| 2007/02/14 | 388,002 | 388,002 | 378,000 | 378,000 | 52 |
| 2007/02/13 | 384,000 | 391,998 | 384,000 | 385,002 | 11 |
| 2007/02/09 | 388,998 | 388,998 | 384,000 | 384,000 | 29 |
| 2007/02/08 | 388,002 | 394,998 | 384,000 | 384,000 | 27 |
| 2007/02/07 | 391,002 | 393,000 | 388,998 | 393,000 | 19 |
| 2007/02/06 | 382,002 | 391,002 | 379,002 | 387,000 | 72 |
| 2007/02/05 | 388,998 | 390,000 | 381,000 | 381,000 | 53 |
| 2007/02/02 | 393,000 | 397,002 | 390,000 | 391,002 | 24 |
| 2007/02/01 | 393,000 | 397,002 | 390,000 | 393,000 | 45 |
| 2007/01/31 | 390,000 | 397,998 | 388,002 | 397,998 | 44 |
| 2007/01/30 | 396,000 | 400,002 | 388,998 | 388,998 | 25 |
| 2007/01/29 | 400,998 | 408,000 | 399,000 | 400,998 | 27 |
| 2007/01/26 | 412,998 | 412,998 | 408,000 | 409,998 | 9 |
| 2007/01/25 | 403,998 | 420,000 | 403,002 | 415,002 | 113 |
| 2007/01/24 | 403,998 | 405,000 | 400,998 | 403,002 | 43 |
| 2007/01/23 | 399,000 | 403,998 | 397,998 | 400,002 | 59 |
| 2007/01/22 | 400,998 | 406,998 | 399,000 | 400,002 | 70 |
| 2007/01/19 | 397,002 | 412,002 | 394,998 | 409,998 | 152 |
| 2007/01/18 | 390,000 | 391,998 | 388,002 | 390,000 | 57 |
| 2007/01/17 | 405,000 | 405,000 | 388,002 | 393,000 | 44 |
| 2007/01/16 | 400,998 | 405,000 | 400,998 | 405,000 | 8 |
| 2007/01/15 | 403,998 | 409,998 | 403,998 | 406,998 | 74 |
| 2007/01/12 | 390,000 | 403,998 | 390,000 | 403,998 | 79 |
| 2007/01/11 | 390,000 | 391,998 | 385,002 | 385,998 | 88 |
| 2007/01/10 | 387,000 | 403,002 | 387,000 | 391,998 | 114 |
| 2007/01/09 | 388,002 | 388,002 | 382,002 | 385,002 | 74 |
| 2007/01/05 | 408,000 | 408,000 | 388,002 | 388,002 | 29 |
| 2007/01/04 | 397,998 | 412,002 | 397,998 | 408,000 | 17 |