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 |
|---|---|---|---|---|---|
| 2008/12/30 | 134,898 | 136,002 | 130,302 | 130,998 | 33 |
| 2008/12/29 | 132,198 | 138,000 | 132,198 | 137,898 | 56 |
| 2008/12/26 | 124,200 | 132,102 | 124,200 | 132,102 | 46 |
| 2008/12/25 | 132,498 | 132,498 | 126,000 | 127,098 | 102 |
| 2008/12/24 | 130,200 | 134,298 | 130,200 | 133,200 | 90 |
| 2008/12/22 | 124,500 | 130,998 | 124,500 | 130,200 | 85 |
| 2008/12/19 | 124,098 | 124,998 | 123,300 | 124,098 | 49 |
| 2008/12/18 | 123,798 | 125,400 | 123,000 | 124,098 | 40 |
| 2008/12/17 | 125,502 | 125,502 | 121,500 | 121,998 | 66 |
| 2008/12/16 | 128,100 | 128,100 | 122,598 | 122,598 | 44 |
| 2008/12/15 | 119,802 | 127,998 | 119,802 | 127,998 | 46 |
| 2008/12/12 | 120,000 | 121,998 | 119,202 | 119,202 | 61 |
| 2008/12/11 | 126,000 | 126,000 | 121,998 | 122,202 | 66 |
| 2008/12/10 | 128,502 | 128,598 | 126,300 | 126,498 | 71 |
| 2008/12/09 | 129,900 | 132,900 | 129,498 | 129,798 | 58 |
| 2008/12/08 | 130,500 | 133,500 | 129,402 | 129,798 | 33 |
| 2008/12/05 | 132,000 | 132,102 | 127,500 | 130,500 | 52 |
| 2008/12/04 | 131,598 | 135,000 | 131,598 | 133,002 | 42 |
| 2008/12/03 | 139,998 | 139,998 | 130,800 | 130,800 | 105 |
| 2008/12/02 | 135,798 | 142,002 | 135,798 | 136,302 | 54 |
| 2008/12/01 | 145,002 | 145,002 | 143,700 | 143,802 | 15 |
| 2008/11/28 | 145,002 | 145,002 | 144,900 | 145,002 | 21 |
| 2008/11/27 | 144,900 | 145,002 | 144,198 | 144,300 | 23 |
| 2008/11/26 | 145,998 | 146,502 | 143,700 | 143,700 | 34 |
| 2008/11/25 | 144,900 | 147,000 | 143,700 | 145,002 | 80 |
| 2008/11/21 | 143,700 | 144,900 | 140,802 | 144,900 | 18 |
| 2008/11/20 | 141,000 | 142,002 | 136,602 | 142,002 | 30 |
| 2008/11/19 | 145,002 | 145,002 | 140,802 | 141,498 | 30 |
| 2008/11/18 | 145,902 | 147,498 | 144,000 | 145,002 | 44 |
| 2008/11/17 | 147,798 | 148,002 | 145,002 | 145,098 | 69 |
| 2008/11/14 | 147,102 | 149,202 | 143,502 | 148,902 | 79 |
| 2008/11/13 | 143,898 | 145,998 | 142,998 | 145,998 | 43 |
| 2008/11/12 | 144,498 | 145,002 | 142,200 | 145,002 | 29 |
| 2008/11/11 | 140,400 | 145,002 | 139,998 | 142,998 | 44 |
| 2008/11/10 | 143,898 | 145,002 | 139,998 | 143,100 | 49 |
| 2008/11/07 | 138,402 | 139,002 | 136,002 | 139,002 | 17 |
| 2008/11/06 | 141,498 | 141,498 | 138,798 | 141,000 | 23 |
| 2008/11/05 | 148,002 | 148,998 | 142,500 | 143,502 | 87 |
| 2008/11/04 | 147,498 | 150,000 | 145,998 | 145,998 | 44 |
| 2008/10/31 | 147,000 | 152,502 | 147,000 | 152,502 | 29 |
| 2008/10/30 | 141,000 | 155,100 | 139,998 | 154,998 | 92 |
| 2008/10/29 | 142,002 | 145,002 | 138,000 | 142,998 | 22 |
| 2008/10/28 | 136,002 | 138,000 | 133,500 | 138,000 | 12 |
| 2008/10/27 | 141,798 | 141,798 | 132,000 | 139,002 | 103 |
| 2008/10/24 | 145,500 | 147,798 | 141,000 | 147,798 | 64 |
| 2008/10/23 | 146,100 | 151,998 | 144,000 | 151,998 | 32 |
| 2008/10/22 | 145,998 | 153,000 | 145,800 | 153,000 | 30 |
| 2008/10/21 | 151,998 | 152,898 | 151,500 | 152,898 | 16 |
| 2008/10/20 | 145,002 | 151,998 | 144,198 | 151,998 | 58 |
| 2008/10/17 | 147,600 | 151,998 | 142,998 | 150,000 | 52 |
| 2008/10/16 | 157,998 | 157,998 | 144,000 | 147,000 | 25 |
| 2008/10/15 | 145,302 | 169,002 | 141,000 | 169,002 | 39 |
| 2008/10/14 | 148,002 | 156,000 | 148,002 | 150,000 | 35 |
| 2008/10/10 | 140,898 | 140,898 | 129,000 | 139,998 | 68 |
| 2008/10/09 | 138,000 | 151,002 | 135,000 | 142,002 | 35 |
| 2008/10/08 | 156,000 | 156,000 | 139,002 | 139,002 | 32 |
| 2008/10/07 | 138,600 | 156,000 | 138,600 | 156,000 | 95 |
| 2008/10/06 | 168,498 | 168,498 | 145,602 | 160,002 | 52 |
| 2008/10/03 | 172,500 | 172,500 | 154,002 | 172,098 | 61 |
| 2008/10/02 | 179,502 | 179,502 | 172,500 | 175,500 | 53 |
| 2008/10/01 | 177,000 | 177,000 | 175,500 | 176,502 | 16 |
| 2008/09/30 | 178,002 | 180,102 | 175,098 | 175,098 | 16 |
| 2008/09/29 | 178,998 | 181,998 | 178,998 | 181,998 | 7 |
| 2008/09/26 | 184,002 | 184,002 | 178,098 | 184,002 | 21 |
| 2008/09/25 | 180,000 | 184,002 | 180,000 | 184,002 | 41 |
| 2008/09/24 | 183,000 | 183,000 | 171,600 | 175,998 | 50 |
| 2008/09/22 | 183,300 | 184,002 | 183,000 | 183,102 | 29 |
| 2008/09/19 | 182,802 | 183,600 | 182,802 | 183,000 | 26 |
| 2008/09/18 | 178,398 | 181,002 | 178,398 | 180,000 | 20 |
| 2008/09/17 | 184,998 | 184,998 | 180,000 | 181,002 | 31 |
| 2008/09/16 | 169,002 | 182,502 | 163,002 | 182,502 | 83 |
| 2008/09/12 | 181,902 | 181,902 | 175,998 | 181,002 | 10 |
| 2008/09/11 | 183,000 | 183,000 | 176,202 | 176,202 | 22 |
| 2008/09/10 | 175,800 | 181,200 | 175,698 | 181,200 | 19 |
| 2008/09/09 | 180,900 | 182,598 | 178,098 | 178,800 | 24 |
| 2008/09/08 | 181,002 | 181,098 | 177,300 | 180,900 | 25 |
| 2008/09/05 | 175,602 | 175,602 | 174,498 | 175,200 | 22 |
| 2008/09/04 | 178,002 | 180,900 | 176,100 | 180,900 | 14 |
| 2008/09/03 | 178,002 | 182,898 | 175,998 | 182,898 | 22 |
| 2008/09/02 | 175,998 | 179,502 | 175,998 | 178,002 | 33 |
| 2008/09/01 | 178,398 | 178,500 | 171,498 | 175,998 | 36 |
| 2008/08/29 | 181,800 | 181,800 | 177,198 | 178,998 | 49 |
| 2008/08/28 | 182,502 | 182,502 | 177,198 | 181,698 | 96 |
| 2008/08/27 | 183,000 | 183,000 | 181,002 | 182,502 | 12 |
| 2008/08/26 | 180,000 | 182,502 | 178,002 | 182,502 | 21 |
| 2008/08/25 | 185,400 | 185,400 | 181,500 | 181,998 | 66 |
| 2008/08/22 | 187,500 | 187,500 | 184,098 | 185,100 | 21 |
| 2008/08/21 | 186,102 | 188,502 | 186,102 | 188,502 | 14 |
| 2008/08/20 | 189,198 | 189,198 | 184,998 | 187,002 | 71 |
| 2008/08/19 | 197,802 | 199,998 | 191,502 | 191,502 | 162 |
| 2008/08/18 | 209,802 | 209,802 | 209,802 | 209,802 | 53 |
| 2008/08/15 | 180,000 | 180,300 | 177,000 | 179,802 | 18 |
| 2008/08/14 | 178,500 | 180,000 | 178,002 | 180,000 | 19 |
| 2008/08/13 | 178,500 | 180,000 | 178,002 | 180,000 | 14 |
| 2008/08/12 | 182,502 | 182,598 | 181,500 | 181,500 | 73 |
| 2008/08/11 | 181,902 | 184,002 | 181,902 | 182,502 | 20 |
| 2008/08/08 | 178,998 | 178,998 | 178,800 | 178,998 | 13 |
| 2008/08/07 | 181,002 | 181,002 | 178,602 | 178,902 | 20 |
| 2008/08/06 | 177,102 | 183,000 | 177,000 | 183,000 | 17 |
| 2008/08/05 | 178,098 | 179,502 | 174,000 | 175,998 | 22 |
| 2008/08/04 | 184,998 | 184,998 | 177,702 | 178,098 | 14 |
| 2008/08/01 | 177,000 | 178,998 | 175,998 | 178,998 | 28 |
| 2008/07/31 | 184,002 | 184,002 | 178,998 | 178,998 | 28 |
| 2008/07/30 | 189,498 | 189,498 | 187,002 | 187,002 | 6 |
| 2008/07/29 | 190,902 | 190,902 | 182,202 | 186,000 | 21 |
| 2008/07/28 | 190,002 | 193,002 | 190,002 | 193,002 | 17 |
| 2008/07/25 | 196,500 | 196,500 | 190,002 | 190,002 | 22 |
| 2008/07/24 | 194,802 | 199,998 | 190,998 | 196,500 | 88 |
| 2008/07/23 | 181,998 | 195,000 | 180,000 | 192,000 | 143 |
| 2008/07/22 | 185,202 | 188,202 | 177,000 | 178,602 | 77 |
| 2008/07/18 | 190,002 | 192,000 | 178,002 | 184,998 | 46 |
| 2008/07/17 | 177,000 | 190,002 | 177,000 | 184,998 | 140 |
| 2008/07/16 | 172,002 | 178,998 | 169,998 | 169,998 | 41 |
| 2008/07/15 | 187,002 | 187,002 | 169,998 | 175,002 | 84 |
| 2008/07/14 | 190,002 | 193,002 | 186,000 | 192,000 | 38 |
| 2008/07/11 | 190,998 | 192,000 | 187,998 | 192,000 | 46 |
| 2008/07/10 | 195,000 | 199,002 | 190,998 | 193,998 | 36 |
| 2008/07/09 | 196,002 | 202,002 | 193,002 | 196,998 | 60 |
| 2008/07/08 | 204,000 | 205,998 | 196,002 | 196,002 | 36 |
| 2008/07/07 | 205,002 | 207,000 | 202,998 | 205,002 | 30 |
| 2008/07/04 | 199,002 | 204,000 | 199,002 | 202,998 | 103 |
| 2008/07/03 | 192,000 | 196,002 | 192,000 | 193,002 | 32 |
| 2008/07/02 | 198,000 | 201,000 | 192,000 | 195,000 | 76 |
| 2008/07/01 | 195,000 | 195,000 | 190,002 | 192,000 | 58 |
| 2008/06/30 | 187,002 | 192,000 | 186,000 | 190,002 | 61 |
| 2008/06/27 | 186,000 | 193,002 | 180,000 | 187,002 | 101 |
| 2008/06/26 | 186,000 | 198,000 | 186,000 | 190,998 | 116 |
| 2008/06/25 | 193,998 | 193,998 | 184,002 | 186,000 | 115 |
| 2008/06/24 | 208,002 | 208,998 | 198,000 | 198,000 | 135 |
| 2008/06/23 | 211,998 | 214,002 | 199,998 | 210,000 | 222 |
| 2008/06/20 | 223,002 | 223,998 | 208,998 | 213,000 | 87 |
| 2008/06/19 | 226,002 | 229,002 | 220,002 | 220,002 | 55 |
| 2008/06/18 | 238,002 | 238,998 | 226,998 | 229,002 | 145 |
| 2008/06/17 | 226,002 | 241,998 | 226,002 | 240,000 | 108 |
| 2008/06/16 | 211,998 | 229,998 | 211,998 | 229,998 | 64 |
| 2008/06/13 | 214,002 | 216,000 | 211,002 | 216,000 | 29 |
| 2008/06/12 | 214,998 | 216,000 | 210,000 | 210,000 | 66 |
| 2008/06/11 | 211,998 | 219,000 | 207,000 | 219,000 | 105 |
| 2008/06/10 | 225,000 | 225,000 | 190,998 | 205,002 | 296 |
| 2008/06/09 | 226,002 | 229,998 | 223,998 | 223,998 | 70 |
| 2008/06/06 | 237,000 | 238,002 | 234,000 | 234,000 | 43 |
| 2008/06/05 | 238,002 | 240,000 | 234,000 | 238,002 | 88 |
| 2008/06/04 | 241,002 | 246,000 | 240,000 | 244,002 | 32 |
| 2008/06/03 | 241,002 | 244,002 | 238,002 | 241,002 | 27 |
| 2008/06/02 | 232,998 | 252,000 | 232,998 | 244,998 | 99 |
| 2008/05/30 | 232,002 | 235,998 | 229,002 | 229,002 | 75 |
| 2008/05/29 | 232,998 | 238,002 | 229,998 | 232,002 | 42 |
| 2008/05/28 | 244,002 | 244,002 | 223,002 | 229,002 | 78 |
| 2008/05/27 | 246,000 | 249,000 | 240,000 | 240,000 | 57 |
| 2008/05/26 | 250,002 | 252,000 | 246,000 | 247,998 | 41 |
| 2008/05/23 | 256,002 | 259,002 | 241,002 | 247,002 | 115 |
| 2008/05/22 | 262,002 | 262,002 | 253,998 | 255,000 | 88 |
| 2008/05/21 | 250,998 | 265,002 | 250,998 | 262,002 | 264 |
| 2008/05/20 | 241,998 | 261,000 | 235,002 | 256,998 | 275 |
| 2008/05/19 | 253,002 | 253,002 | 238,998 | 238,998 | 139 |
| 2008/05/16 | 256,002 | 261,000 | 247,002 | 247,002 | 169 |
| 2008/05/15 | 277,002 | 277,998 | 261,000 | 261,000 | 194 |
| 2008/05/14 | 270,000 | 283,998 | 267,000 | 268,998 | 294 |
| 2008/05/13 | 289,002 | 289,998 | 256,998 | 265,998 | 611 |
| 2008/05/12 | 312,000 | 319,002 | 295,002 | 300,000 | 177 |
| 2008/05/09 | 301,002 | 322,998 | 298,002 | 319,998 | 299 |
| 2008/05/08 | 300,000 | 304,998 | 292,998 | 297,000 | 174 |
| 2008/05/07 | 292,998 | 324,000 | 289,998 | 301,998 | 473 |
| 2008/05/02 | 274,002 | 289,998 | 274,002 | 289,002 | 148 |
| 2008/05/01 | 268,998 | 283,002 | 264,000 | 277,998 | 159 |
| 2008/04/30 | 262,998 | 271,998 | 262,002 | 270,000 | 93 |
| 2008/04/28 | 271,002 | 271,002 | 256,002 | 267,000 | 142 |
| 2008/04/25 | 268,998 | 273,000 | 265,002 | 268,998 | 120 |
| 2008/04/24 | 268,998 | 271,998 | 265,002 | 265,002 | 57 |
| 2008/04/23 | 273,000 | 277,998 | 267,000 | 268,998 | 173 |
| 2008/04/22 | 286,002 | 291,000 | 270,000 | 273,000 | 211 |
| 2008/04/21 | 274,002 | 288,000 | 274,002 | 286,998 | 111 |
| 2008/04/18 | 273,000 | 283,998 | 267,000 | 277,998 | 276 |
| 2008/04/17 | 279,000 | 289,998 | 271,002 | 285,000 | 116 |
| 2008/04/16 | 285,000 | 291,000 | 277,998 | 283,002 | 94 |
| 2008/04/15 | 292,002 | 295,002 | 285,000 | 289,002 | 160 |
| 2008/04/14 | 270,000 | 295,998 | 259,002 | 292,998 | 304 |
| 2008/04/11 | 247,002 | 277,998 | 247,002 | 277,002 | 641 |
| 2008/04/10 | 241,002 | 243,000 | 237,000 | 238,002 | 42 |
| 2008/04/09 | 252,000 | 252,000 | 241,002 | 246,000 | 117 |
| 2008/04/08 | 250,002 | 259,002 | 250,002 | 256,002 | 122 |
| 2008/04/07 | 255,000 | 268,002 | 247,002 | 250,002 | 228 |
| 2008/04/04 | 250,998 | 274,002 | 250,998 | 258,000 | 418 |
| 2008/04/03 | 255,000 | 258,000 | 250,002 | 250,998 | 371 |
| 2008/04/02 | 241,998 | 265,998 | 241,998 | 262,998 | 757 |
| 2008/04/01 | 235,998 | 241,998 | 226,998 | 241,998 | 171 |
| 2008/03/31 | 238,998 | 238,998 | 216,000 | 226,002 | 83 |
| 2008/03/28 | 238,998 | 240,000 | 231,000 | 234,000 | 75 |
| 2008/03/27 | 229,002 | 241,002 | 223,002 | 238,002 | 140 |
| 2008/03/26 | 241,998 | 241,998 | 223,998 | 226,998 | 130 |
| 2008/03/25 | 243,000 | 250,998 | 231,000 | 238,998 | 621 |
| 2008/03/24 | 229,998 | 241,002 | 217,998 | 238,998 | 231 |
| 2008/03/21 | 229,002 | 234,000 | 219,000 | 229,998 | 126 |
| 2008/03/19 | 232,002 | 235,002 | 220,998 | 229,998 | 310 |
| 2008/03/18 | 205,002 | 235,998 | 205,002 | 223,998 | 244 |
| 2008/03/17 | 214,998 | 214,998 | 186,000 | 204,000 | 219 |
| 2008/03/14 | 214,998 | 226,998 | 214,002 | 225,000 | 238 |
| 2008/03/13 | 217,002 | 232,998 | 214,002 | 214,998 | 235 |
| 2008/03/12 | 205,002 | 225,000 | 199,998 | 225,000 | 332 |
| 2008/03/11 | 196,998 | 204,000 | 193,002 | 195,000 | 116 |
| 2008/03/10 | 196,002 | 210,000 | 192,000 | 192,000 | 152 |
| 2008/03/07 | 229,002 | 229,002 | 205,002 | 207,000 | 260 |
| 2008/03/06 | 240,000 | 253,998 | 222,000 | 244,998 | 688 |
| 2008/03/05 | 240,000 | 243,000 | 229,998 | 240,000 | 589 |
| 2008/03/04 | 202,998 | 228,000 | 202,998 | 226,998 | 814 |
| 2008/03/03 | 187,998 | 207,000 | 187,998 | 198,000 | 253 |
| 2008/02/29 | 184,998 | 196,002 | 184,998 | 190,998 | 651 |
| 2008/02/28 | 175,002 | 193,998 | 172,998 | 190,002 | 518 |
| 2008/02/27 | 175,002 | 178,002 | 172,998 | 175,002 | 132 |
| 2008/02/26 | 177,000 | 181,998 | 172,998 | 174,000 | 185 |
| 2008/02/25 | 172,002 | 181,998 | 172,002 | 180,000 | 196 |
| 2008/02/22 | 178,002 | 183,000 | 174,000 | 178,002 | 360 |
| 2008/02/21 | 199,002 | 199,002 | 169,002 | 184,002 | 608 |
| 2008/02/20 | 178,998 | 187,998 | 177,000 | 184,002 | 293 |
| 2008/02/19 | 160,002 | 177,000 | 157,002 | 175,998 | 398 |
| 2008/02/18 | 144,000 | 157,998 | 144,000 | 151,002 | 285 |
| 2008/02/15 | 142,998 | 147,000 | 136,002 | 144,000 | 339 |
| 2008/02/14 | 148,002 | 150,000 | 145,002 | 150,000 | 341 |
| 2008/02/13 | 132,000 | 133,998 | 126,000 | 130,002 | 72 |
| 2008/02/12 | 133,998 | 135,000 | 130,002 | 133,998 | 75 |
| 2008/02/08 | 130,002 | 132,000 | 127,998 | 132,000 | 49 |
| 2008/02/07 | 138,000 | 139,002 | 127,998 | 130,002 | 113 |
| 2008/02/06 | 142,002 | 142,002 | 139,002 | 139,002 | 60 |
| 2008/02/05 | 148,998 | 150,000 | 144,000 | 144,000 | 98 |
| 2008/02/04 | 150,000 | 151,002 | 145,998 | 148,002 | 295 |
| 2008/02/01 | 150,000 | 151,002 | 148,002 | 150,000 | 47 |
| 2008/01/31 | 151,002 | 151,002 | 148,998 | 150,000 | 19 |
| 2008/01/30 | 153,000 | 154,998 | 151,998 | 153,000 | 37 |
| 2008/01/29 | 154,002 | 154,002 | 151,998 | 151,998 | 32 |
| 2008/01/28 | 148,998 | 153,000 | 147,000 | 148,998 | 32 |
| 2008/01/25 | 142,002 | 148,998 | 142,002 | 148,998 | 55 |
| 2008/01/24 | 142,002 | 145,002 | 141,000 | 142,002 | 51 |
| 2008/01/23 | 148,998 | 151,998 | 136,998 | 141,000 | 161 |
| 2008/01/22 | 145,998 | 150,000 | 145,002 | 145,998 | 70 |
| 2008/01/21 | 165,000 | 165,000 | 145,998 | 157,002 | 76 |
| 2008/01/18 | 154,002 | 169,998 | 154,002 | 163,998 | 87 |
| 2008/01/17 | 153,000 | 165,000 | 153,000 | 160,002 | 20 |
| 2008/01/16 | 145,002 | 156,000 | 145,002 | 150,000 | 108 |
| 2008/01/15 | 175,002 | 175,002 | 156,000 | 165,000 | 71 |
| 2008/01/11 | 178,998 | 178,998 | 175,002 | 175,002 | 51 |
| 2008/01/10 | 181,002 | 184,998 | 178,998 | 178,998 | 29 |
| 2008/01/09 | 181,002 | 181,002 | 175,002 | 177,000 | 18 |
| 2008/01/08 | 184,998 | 184,998 | 180,000 | 181,002 | 33 |
| 2008/01/07 | 180,000 | 184,002 | 180,000 | 181,998 | 18 |
| 2008/01/04 | 181,002 | 181,998 | 175,002 | 177,000 | 48 |