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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268,602 | 269,502 | 258,000 | 269,502 | 122 |
| 2009/12/29 | 272,802 | 272,802 | 266,502 | 268,602 | 38 |
| 2009/12/28 | 270,498 | 273,000 | 266,502 | 272,802 | 58 |
| 2009/12/25 | 266,400 | 268,998 | 262,698 | 268,998 | 20 |
| 2009/12/24 | 274,302 | 274,302 | 262,398 | 262,398 | 103 |
| 2009/12/22 | 269,898 | 275,502 | 268,998 | 271,002 | 61 |
| 2009/12/21 | 276,498 | 277,500 | 267,900 | 271,998 | 26 |
| 2009/12/18 | 283,800 | 283,800 | 274,098 | 274,098 | 44 |
| 2009/12/17 | 280,098 | 287,400 | 274,998 | 283,998 | 73 |
| 2009/12/16 | 275,100 | 281,502 | 273,498 | 274,500 | 66 |
| 2009/12/15 | 271,500 | 271,800 | 262,998 | 271,098 | 109 |
| 2009/12/14 | 262,998 | 271,998 | 258,000 | 268,002 | 48 |
| 2009/12/11 | 253,002 | 259,002 | 253,002 | 259,002 | 21 |
| 2009/12/10 | 258,102 | 262,998 | 253,002 | 253,002 | 64 |
| 2009/12/09 | 259,902 | 259,998 | 250,698 | 255,000 | 35 |
| 2009/12/08 | 252,000 | 259,500 | 247,302 | 259,500 | 37 |
| 2009/12/07 | 261,102 | 267,498 | 247,998 | 248,298 | 85 |
| 2009/12/04 | 257,598 | 265,002 | 256,602 | 259,500 | 57 |
| 2009/12/03 | 262,098 | 264,600 | 257,298 | 257,502 | 55 |
| 2009/12/02 | 264,000 | 264,798 | 256,002 | 259,998 | 84 |
| 2009/12/01 | 256,200 | 256,998 | 245,202 | 256,500 | 81 |
| 2009/11/30 | 233,100 | 250,002 | 232,998 | 248,202 | 78 |
| 2009/11/27 | 237,900 | 237,900 | 229,998 | 232,500 | 52 |
| 2009/11/26 | 229,998 | 240,000 | 229,002 | 238,500 | 21 |
| 2009/11/25 | 229,200 | 231,798 | 225,102 | 230,898 | 28 |
| 2009/11/24 | 235,998 | 244,902 | 228,000 | 228,702 | 69 |
| 2009/11/20 | 228,000 | 241,998 | 225,498 | 228,000 | 122 |
| 2009/11/19 | 225,000 | 234,600 | 223,500 | 228,102 | 111 |
| 2009/11/18 | 231,498 | 234,000 | 225,000 | 225,000 | 106 |
| 2009/11/17 | 250,998 | 251,100 | 233,202 | 233,298 | 92 |
| 2009/11/16 | 251,598 | 257,202 | 250,998 | 252,000 | 113 |
| 2009/11/13 | 250,098 | 255,000 | 250,098 | 253,800 | 36 |
| 2009/11/12 | 244,998 | 253,002 | 244,998 | 250,002 | 64 |
| 2009/11/11 | 247,602 | 248,100 | 241,002 | 243,798 | 89 |
| 2009/11/10 | 255,000 | 264,900 | 247,500 | 247,602 | 171 |
| 2009/11/09 | 253,500 | 259,002 | 253,302 | 255,000 | 86 |
| 2009/11/06 | 281,202 | 282,900 | 265,002 | 265,002 | 131 |
| 2009/11/05 | 291,000 | 291,000 | 275,502 | 279,000 | 83 |
| 2009/11/04 | 295,902 | 297,000 | 289,998 | 289,998 | 102 |
| 2009/11/02 | 295,002 | 299,898 | 289,998 | 299,898 | 96 |
| 2009/10/30 | 301,998 | 313,998 | 298,002 | 310,002 | 104 |
| 2009/10/29 | 300,000 | 300,000 | 289,602 | 289,998 | 135 |
| 2009/10/28 | 301,002 | 303,000 | 300,000 | 300,000 | 44 |
| 2009/10/27 | 301,998 | 304,002 | 298,398 | 299,100 | 99 |
| 2009/10/26 | 307,998 | 310,998 | 304,002 | 304,002 | 58 |
| 2009/10/23 | 309,000 | 310,998 | 306,000 | 307,998 | 32 |
| 2009/10/22 | 313,998 | 316,002 | 301,002 | 304,002 | 48 |
| 2009/10/21 | 318,000 | 318,000 | 310,998 | 316,002 | 63 |
| 2009/10/20 | 309,000 | 313,002 | 306,000 | 313,002 | 91 |
| 2009/10/19 | 297,198 | 304,002 | 297,000 | 304,002 | 126 |
| 2009/10/16 | 301,002 | 301,002 | 294,000 | 297,000 | 35 |
| 2009/10/15 | 301,998 | 304,998 | 301,002 | 303,000 | 20 |
| 2009/10/14 | 299,898 | 303,000 | 298,200 | 300,000 | 42 |
| 2009/10/13 | 310,998 | 310,998 | 301,998 | 303,000 | 34 |
| 2009/10/09 | 315,000 | 319,998 | 310,998 | 310,998 | 13 |
| 2009/10/08 | 304,998 | 322,002 | 304,998 | 319,998 | 37 |
| 2009/10/07 | 298,998 | 310,002 | 298,998 | 310,002 | 25 |
| 2009/10/06 | 307,002 | 307,002 | 300,000 | 303,000 | 27 |
| 2009/10/05 | 304,998 | 310,002 | 294,000 | 294,000 | 137 |
| 2009/10/02 | 334,002 | 334,002 | 316,002 | 316,998 | 165 |
| 2009/10/01 | 333,000 | 348,000 | 333,000 | 337,998 | 81 |
| 2009/09/30 | 337,002 | 349,002 | 330,000 | 348,000 | 83 |
| 2009/09/29 | 343,998 | 343,998 | 331,998 | 337,002 | 92 |
| 2009/09/28 | 325,998 | 349,002 | 322,002 | 342,000 | 90 |
| 2009/09/25 | 330,000 | 331,002 | 327,000 | 330,000 | 33 |
| 2009/09/24 | 328,002 | 333,000 | 325,998 | 327,000 | 41 |
| 2009/09/18 | 321,000 | 330,000 | 321,000 | 324,000 | 91 |
| 2009/09/17 | 337,998 | 346,998 | 333,000 | 336,000 | 183 |
| 2009/09/16 | 328,002 | 340,002 | 322,002 | 333,000 | 265 |
| 2009/09/15 | 310,002 | 330,000 | 300,000 | 318,000 | 236 |
| 2009/09/14 | 303,000 | 310,998 | 300,000 | 310,002 | 65 |
| 2009/09/11 | 309,000 | 313,002 | 307,002 | 307,002 | 33 |
| 2009/09/10 | 303,000 | 313,998 | 301,002 | 313,002 | 22 |
| 2009/09/09 | 304,002 | 309,000 | 301,002 | 307,998 | 49 |
| 2009/09/08 | 301,002 | 301,002 | 295,200 | 295,200 | 53 |
| 2009/09/07 | 316,998 | 316,998 | 303,000 | 304,002 | 24 |
| 2009/09/04 | 319,998 | 319,998 | 304,998 | 318,000 | 64 |
| 2009/09/03 | 301,002 | 328,002 | 295,500 | 319,998 | 171 |
| 2009/09/02 | 291,102 | 300,000 | 286,998 | 299,898 | 84 |
| 2009/09/01 | 291,702 | 295,002 | 289,998 | 291,300 | 39 |
| 2009/08/31 | 295,002 | 300,000 | 289,998 | 291,798 | 53 |
| 2009/08/28 | 300,000 | 301,002 | 295,002 | 295,998 | 53 |
| 2009/08/27 | 307,998 | 310,998 | 295,002 | 304,002 | 118 |
| 2009/08/26 | 297,000 | 304,998 | 295,002 | 303,000 | 113 |
| 2009/08/25 | 294,000 | 297,000 | 291,000 | 297,000 | 129 |
| 2009/08/24 | 288,102 | 290,898 | 283,500 | 289,998 | 38 |
| 2009/08/21 | 283,002 | 289,500 | 283,002 | 283,002 | 72 |
| 2009/08/20 | 281,802 | 282,498 | 276,498 | 282,000 | 109 |
| 2009/08/19 | 279,702 | 289,998 | 277,602 | 282,000 | 100 |
| 2009/08/18 | 274,998 | 282,000 | 274,002 | 277,098 | 79 |
| 2009/08/17 | 293,502 | 294,498 | 279,000 | 279,000 | 141 |
| 2009/08/14 | 294,000 | 300,000 | 288,702 | 292,998 | 154 |
| 2009/08/13 | 315,000 | 315,000 | 291,102 | 298,002 | 462 |
| 2009/08/12 | 289,998 | 325,998 | 289,002 | 319,998 | 412 |
| 2009/08/11 | 284,898 | 286,998 | 283,602 | 286,200 | 55 |
| 2009/08/10 | 285,102 | 288,402 | 281,700 | 285,000 | 96 |
| 2009/08/07 | 283,500 | 289,002 | 281,700 | 282,498 | 72 |
| 2009/08/06 | 285,498 | 287,802 | 283,098 | 284,202 | 54 |
| 2009/08/05 | 289,998 | 297,000 | 279,000 | 287,802 | 204 |
| 2009/08/04 | 283,002 | 289,998 | 282,498 | 283,002 | 190 |
| 2009/08/03 | 278,898 | 282,498 | 277,998 | 281,502 | 95 |
| 2009/07/31 | 274,998 | 277,800 | 264,000 | 277,800 | 120 |
| 2009/07/30 | 270,198 | 276,498 | 265,998 | 272,502 | 106 |
| 2009/07/29 | 260,502 | 270,798 | 259,998 | 264,102 | 42 |
| 2009/07/28 | 265,002 | 266,298 | 259,002 | 259,002 | 100 |
| 2009/07/27 | 265,698 | 274,500 | 262,002 | 264,402 | 187 |
| 2009/07/24 | 260,100 | 267,300 | 258,498 | 261,702 | 64 |
| 2009/07/23 | 262,002 | 264,402 | 258,300 | 258,300 | 61 |
| 2009/07/22 | 255,498 | 262,902 | 255,498 | 259,002 | 26 |
| 2009/07/21 | 256,500 | 263,202 | 256,500 | 259,500 | 54 |
| 2009/07/17 | 260,202 | 260,202 | 250,998 | 256,002 | 84 |
| 2009/07/16 | 259,002 | 266,802 | 257,502 | 259,998 | 195 |
| 2009/07/15 | 251,100 | 257,898 | 250,002 | 252,000 | 93 |
| 2009/07/14 | 243,000 | 250,998 | 237,000 | 250,002 | 238 |
| 2009/07/13 | 255,000 | 256,002 | 230,502 | 247,002 | 178 |
| 2009/07/10 | 253,098 | 261,000 | 250,002 | 261,000 | 146 |
| 2009/07/09 | 265,098 | 265,998 | 257,100 | 257,100 | 311 |
| 2009/07/08 | 274,998 | 274,998 | 267,198 | 269,100 | 68 |
| 2009/07/07 | 279,000 | 283,800 | 279,000 | 279,102 | 99 |
| 2009/07/06 | 273,798 | 280,602 | 273,798 | 277,002 | 52 |
| 2009/07/03 | 270,000 | 274,800 | 265,998 | 274,800 | 81 |
| 2009/07/02 | 273,300 | 276,000 | 271,602 | 271,602 | 56 |
| 2009/07/01 | 275,100 | 277,698 | 268,500 | 273,000 | 81 |
| 2009/06/30 | 266,100 | 282,000 | 265,998 | 282,000 | 139 |
| 2009/06/29 | 262,002 | 267,000 | 258,000 | 261,600 | 138 |
| 2009/06/26 | 258,300 | 265,002 | 255,498 | 258,000 | 108 |
| 2009/06/25 | 259,002 | 264,402 | 256,302 | 257,802 | 101 |
| 2009/06/24 | 261,300 | 262,998 | 258,300 | 260,100 | 118 |
| 2009/06/23 | 264,000 | 265,002 | 261,300 | 263,898 | 84 |
| 2009/06/22 | 267,198 | 271,002 | 266,802 | 268,002 | 61 |
| 2009/06/19 | 279,702 | 281,898 | 270,498 | 274,998 | 202 |
| 2009/06/18 | 267,000 | 283,002 | 265,998 | 282,900 | 223 |
| 2009/06/17 | 258,000 | 267,000 | 258,000 | 267,000 | 106 |
| 2009/06/16 | 258,000 | 262,002 | 256,200 | 262,002 | 74 |
| 2009/06/15 | 264,000 | 264,000 | 258,498 | 262,002 | 52 |
| 2009/06/12 | 264,000 | 265,998 | 258,102 | 264,198 | 121 |
| 2009/06/11 | 262,002 | 268,500 | 259,002 | 265,998 | 60 |
| 2009/06/10 | 262,698 | 264,900 | 258,198 | 262,998 | 44 |
| 2009/06/09 | 260,100 | 262,698 | 256,200 | 262,698 | 28 |
| 2009/06/08 | 264,000 | 268,002 | 256,002 | 256,002 | 140 |
| 2009/06/05 | 280,500 | 280,500 | 265,002 | 270,000 | 103 |
| 2009/06/04 | 279,000 | 285,000 | 277,002 | 280,998 | 102 |
| 2009/06/03 | 278,502 | 286,902 | 275,598 | 283,002 | 128 |
| 2009/06/02 | 284,502 | 284,502 | 270,498 | 276,798 | 194 |
| 2009/06/01 | 271,998 | 297,600 | 271,998 | 280,500 | 252 |
| 2009/05/29 | 247,698 | 267,000 | 247,602 | 264,000 | 320 |
| 2009/05/28 | 237,000 | 244,002 | 232,698 | 242,598 | 166 |
| 2009/05/27 | 235,098 | 244,998 | 231,000 | 237,000 | 125 |
| 2009/05/26 | 223,098 | 244,998 | 223,098 | 238,998 | 182 |
| 2009/05/25 | 223,500 | 226,002 | 218,802 | 221,898 | 84 |
| 2009/05/22 | 220,398 | 222,102 | 216,402 | 219,498 | 179 |
| 2009/05/21 | 219,798 | 224,400 | 218,202 | 224,400 | 96 |
| 2009/05/20 | 220,002 | 225,102 | 215,502 | 217,398 | 159 |
| 2009/05/19 | 223,602 | 225,300 | 220,002 | 220,002 | 77 |
| 2009/05/18 | 223,500 | 227,700 | 220,302 | 223,500 | 98 |
| 2009/05/15 | 229,998 | 230,202 | 227,502 | 227,502 | 28 |
| 2009/05/14 | 223,200 | 229,998 | 223,200 | 229,998 | 100 |
| 2009/05/13 | 237,498 | 237,900 | 227,202 | 229,998 | 62 |
| 2009/05/12 | 224,802 | 234,498 | 223,002 | 233,802 | 95 |
| 2009/05/11 | 221,898 | 227,502 | 219,000 | 227,400 | 115 |
| 2009/05/08 | 223,902 | 226,002 | 220,002 | 221,700 | 101 |
| 2009/05/07 | 244,902 | 247,002 | 225,498 | 227,898 | 62 |
| 2009/05/01 | 234,702 | 247,998 | 232,500 | 241,002 | 118 |
| 2009/04/30 | 219,102 | 232,998 | 219,102 | 229,998 | 424 |
| 2009/04/28 | 220,302 | 220,698 | 211,002 | 217,002 | 89 |
| 2009/04/27 | 223,698 | 223,698 | 220,002 | 221,502 | 31 |
| 2009/04/24 | 223,998 | 231,702 | 217,602 | 223,698 | 74 |
| 2009/04/23 | 222,900 | 226,098 | 220,002 | 220,002 | 88 |
| 2009/04/22 | 226,200 | 226,800 | 220,500 | 225,000 | 31 |
| 2009/04/21 | 220,002 | 234,000 | 219,000 | 226,002 | 105 |
| 2009/04/20 | 230,898 | 231,000 | 225,198 | 225,300 | 21 |
| 2009/04/17 | 223,398 | 232,002 | 220,002 | 231,300 | 74 |
| 2009/04/16 | 232,998 | 234,102 | 223,998 | 224,100 | 47 |
| 2009/04/15 | 236,598 | 240,000 | 229,998 | 237,000 | 79 |
| 2009/04/14 | 241,098 | 244,998 | 232,002 | 244,602 | 103 |
| 2009/04/13 | 250,002 | 259,002 | 235,998 | 244,998 | 144 |
| 2009/04/10 | 231,300 | 250,002 | 231,300 | 246,198 | 151 |
| 2009/04/09 | 239,802 | 241,002 | 222,000 | 228,900 | 200 |
| 2009/04/08 | 219,498 | 252,000 | 216,498 | 251,898 | 316 |
| 2009/04/07 | 211,002 | 219,000 | 210,000 | 219,000 | 103 |
| 2009/04/06 | 204,000 | 213,000 | 202,002 | 210,000 | 116 |
| 2009/04/03 | 193,002 | 199,998 | 193,002 | 199,998 | 52 |
| 2009/04/02 | 193,098 | 193,098 | 186,498 | 193,098 | 41 |
| 2009/04/01 | 195,000 | 195,000 | 190,098 | 190,098 | 11 |
| 2009/03/31 | 184,200 | 195,000 | 184,200 | 195,000 | 46 |
| 2009/03/30 | 197,898 | 197,898 | 186,498 | 190,200 | 87 |
| 2009/03/27 | 193,998 | 198,900 | 189,000 | 198,498 | 176 |
| 2009/03/26 | 186,000 | 191,898 | 184,998 | 191,898 | 89 |
| 2009/03/25 | 175,998 | 184,998 | 175,500 | 180,000 | 158 |
| 2009/03/24 | 160,602 | 172,998 | 160,500 | 172,998 | 173 |
| 2009/03/23 | 162,000 | 162,000 | 157,500 | 157,698 | 72 |
| 2009/03/19 | 157,098 | 163,002 | 157,002 | 157,002 | 80 |
| 2009/03/18 | 163,998 | 163,998 | 155,502 | 156,498 | 135 |
| 2009/03/17 | 166,002 | 167,502 | 160,002 | 160,998 | 136 |
| 2009/03/16 | 168,900 | 168,900 | 165,000 | 166,098 | 102 |
| 2009/03/13 | 163,002 | 168,402 | 160,002 | 168,000 | 78 |
| 2009/03/12 | 168,198 | 171,000 | 162,000 | 163,002 | 109 |
| 2009/03/11 | 172,002 | 174,000 | 167,298 | 171,000 | 91 |
| 2009/03/10 | 169,002 | 172,002 | 168,000 | 172,002 | 169 |
| 2009/03/09 | 169,998 | 172,998 | 166,698 | 168,498 | 70 |
| 2009/03/06 | 166,902 | 174,000 | 163,002 | 169,998 | 42 |
| 2009/03/05 | 168,498 | 168,498 | 161,898 | 166,002 | 58 |
| 2009/03/04 | 168,000 | 168,000 | 160,002 | 166,800 | 177 |
| 2009/03/03 | 178,002 | 178,002 | 165,000 | 170,802 | 97 |
| 2009/03/02 | 184,998 | 185,100 | 175,002 | 179,898 | 124 |
| 2009/02/27 | 160,398 | 175,998 | 160,398 | 174,900 | 302 |
| 2009/02/26 | 165,000 | 166,998 | 159,102 | 160,200 | 129 |
| 2009/02/25 | 154,698 | 169,002 | 153,000 | 166,998 | 394 |
| 2009/02/24 | 144,000 | 151,998 | 141,000 | 151,698 | 219 |
| 2009/02/23 | 139,002 | 142,998 | 135,498 | 142,998 | 119 |
| 2009/02/20 | 150,102 | 152,100 | 136,602 | 141,000 | 185 |
| 2009/02/19 | 150,102 | 150,600 | 148,002 | 148,500 | 58 |
| 2009/02/18 | 148,902 | 151,500 | 146,700 | 150,798 | 78 |
| 2009/02/17 | 151,602 | 153,600 | 145,002 | 151,902 | 433 |
| 2009/02/16 | 142,902 | 156,900 | 141,102 | 149,598 | 1,261 |
| 2009/02/13 | 137,400 | 139,998 | 135,102 | 136,902 | 144 |
| 2009/02/12 | 133,602 | 138,000 | 133,602 | 136,002 | 119 |
| 2009/02/10 | 135,000 | 135,000 | 132,102 | 133,398 | 129 |
| 2009/02/09 | 141,000 | 141,000 | 133,998 | 136,902 | 105 |
| 2009/02/06 | 138,000 | 139,998 | 136,500 | 139,002 | 122 |
| 2009/02/05 | 133,998 | 136,998 | 133,998 | 135,702 | 92 |
| 2009/02/04 | 132,000 | 133,500 | 131,202 | 133,500 | 37 |
| 2009/02/03 | 128,898 | 130,500 | 127,998 | 130,002 | 141 |
| 2009/02/02 | 126,600 | 129,000 | 126,402 | 128,502 | 124 |
| 2009/01/30 | 130,602 | 130,602 | 128,400 | 130,002 | 71 |
| 2009/01/29 | 133,800 | 134,802 | 132,498 | 132,498 | 37 |
| 2009/01/28 | 131,298 | 131,802 | 130,398 | 131,802 | 53 |
| 2009/01/27 | 133,998 | 133,998 | 130,200 | 131,298 | 75 |
| 2009/01/26 | 139,002 | 139,002 | 133,998 | 136,002 | 60 |
| 2009/01/23 | 142,302 | 142,302 | 138,000 | 139,002 | 51 |
| 2009/01/22 | 145,500 | 145,500 | 141,198 | 142,002 | 70 |
| 2009/01/21 | 140,202 | 148,002 | 140,100 | 141,498 | 136 |
| 2009/01/20 | 160,002 | 160,902 | 142,998 | 143,298 | 162 |
| 2009/01/19 | 149,502 | 158,802 | 149,502 | 157,002 | 306 |
| 2009/01/16 | 133,398 | 148,800 | 131,400 | 146,898 | 378 |
| 2009/01/15 | 125,502 | 130,002 | 125,502 | 129,402 | 395 |
| 2009/01/14 | 123,402 | 123,402 | 120,000 | 121,500 | 76 |
| 2009/01/13 | 126,000 | 126,102 | 124,500 | 125,400 | 52 |
| 2009/01/09 | 131,100 | 133,902 | 130,602 | 130,602 | 13 |
| 2009/01/08 | 133,998 | 133,998 | 131,202 | 132,000 | 26 |
| 2009/01/07 | 135,498 | 135,498 | 133,998 | 133,998 | 10 |
| 2009/01/06 | 133,398 | 136,998 | 133,398 | 136,002 | 48 |
| 2009/01/05 | 132,000 | 133,998 | 131,802 | 133,800 | 9 |