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 |
|---|---|---|---|---|---|
| 2010/12/30 | 77,000 | 77,000 | 76,000 | 77,000 | 238 |
| 2010/12/29 | 77,400 | 77,400 | 76,300 | 77,000 | 420 |
| 2010/12/28 | 77,500 | 77,900 | 76,800 | 77,000 | 597 |
| 2010/12/27 | 78,800 | 79,100 | 78,000 | 78,100 | 745 |
| 2010/12/24 | 77,500 | 78,900 | 77,500 | 78,900 | 449 |
| 2010/12/22 | 78,000 | 78,400 | 77,100 | 78,000 | 556 |
| 2010/12/21 | 78,100 | 78,800 | 78,000 | 78,100 | 402 |
| 2010/12/20 | 79,000 | 79,100 | 77,900 | 78,600 | 485 |
| 2010/12/17 | 79,100 | 79,200 | 78,600 | 79,000 | 402 |
| 2010/12/16 | 78,700 | 79,100 | 78,100 | 79,100 | 634 |
| 2010/12/15 | 79,000 | 79,100 | 78,100 | 78,700 | 382 |
| 2010/12/14 | 78,700 | 78,900 | 77,800 | 78,700 | 389 |
| 2010/12/13 | 78,000 | 78,700 | 77,700 | 78,700 | 448 |
| 2010/12/10 | 76,900 | 78,500 | 76,100 | 78,200 | 660 |
| 2010/12/09 | 77,600 | 77,600 | 76,700 | 77,000 | 648 |
| 2010/12/08 | 78,000 | 78,400 | 76,800 | 77,700 | 1,912 |
| 2010/12/07 | 81,900 | 82,300 | 80,100 | 80,100 | 166 |
| 2010/12/06 | 82,100 | 82,400 | 81,700 | 82,400 | 203 |
| 2010/12/03 | 80,600 | 82,100 | 80,300 | 82,000 | 318 |
| 2010/12/02 | 83,500 | 84,500 | 82,500 | 83,600 | 80 |
| 2010/12/01 | 81,500 | 84,900 | 81,000 | 84,800 | 194 |
| 2010/11/30 | 80,600 | 81,000 | 79,900 | 81,000 | 74 |
| 2010/11/29 | 80,000 | 80,800 | 79,600 | 80,500 | 87 |
| 2010/11/26 | 80,300 | 80,500 | 78,500 | 80,500 | 218 |
| 2010/11/25 | 82,000 | 82,500 | 79,300 | 79,900 | 247 |
| 2010/11/24 | 82,500 | 82,500 | 81,000 | 81,300 | 66 |
| 2010/11/22 | 83,500 | 83,600 | 82,000 | 82,900 | 67 |
| 2010/11/19 | 85,400 | 85,400 | 83,100 | 83,100 | 63 |
| 2010/11/18 | 81,500 | 85,000 | 81,000 | 84,500 | 244 |
| 2010/11/17 | 80,300 | 82,400 | 80,000 | 81,600 | 265 |
| 2010/11/16 | 84,200 | 88,700 | 80,300 | 82,900 | 1,204 |
| 2010/11/15 | 75,000 | 75,000 | 73,700 | 73,700 | 26 |
| 2010/11/12 | 73,300 | 74,200 | 73,200 | 73,900 | 19 |
| 2010/11/11 | 74,500 | 74,500 | 73,100 | 73,200 | 86 |
| 2010/11/10 | 73,300 | 73,300 | 72,100 | 73,000 | 62 |
| 2010/11/09 | 74,700 | 74,700 | 73,000 | 73,300 | 62 |
| 2010/11/08 | 77,600 | 77,600 | 74,100 | 74,700 | 77 |
| 2010/11/05 | 76,900 | 77,000 | 72,300 | 76,200 | 118 |
| 2010/11/04 | 76,200 | 79,000 | 76,200 | 76,900 | 26 |
| 2010/11/02 | 77,000 | 77,000 | 76,100 | 77,000 | 27 |
| 2010/11/01 | 77,500 | 78,000 | 77,000 | 77,000 | 24 |
| 2010/10/29 | 79,000 | 79,000 | 77,000 | 77,500 | 11 |
| 2010/10/28 | 78,000 | 78,200 | 77,000 | 77,000 | 24 |
| 2010/10/27 | 79,500 | 79,500 | 77,800 | 78,000 | 22 |
| 2010/10/26 | 76,500 | 76,700 | 76,500 | 76,600 | 9 |
| 2010/10/25 | 78,500 | 78,500 | 76,100 | 77,000 | 18 |
| 2010/10/22 | 77,700 | 77,700 | 77,100 | 77,100 | 9 |
| 2010/10/21 | 77,900 | 77,900 | 76,600 | 77,600 | 6 |
| 2010/10/20 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2010/10/19 | 78,000 | 78,000 | 76,500 | 78,000 | 6 |
| 2010/10/18 | 79,100 | 79,100 | 74,500 | 78,000 | 76 |
| 2010/10/15 | 78,500 | 79,000 | 77,000 | 78,500 | 41 |
| 2010/10/14 | 77,600 | 79,300 | 77,500 | 78,500 | 20 |
| 2010/10/13 | 77,300 | 78,500 | 76,800 | 78,500 | 51 |
| 2010/10/12 | 78,100 | 78,500 | 77,000 | 77,300 | 31 |
| 2010/10/08 | 77,300 | 78,400 | 77,000 | 78,400 | 18 |
| 2010/10/07 | 78,200 | 78,200 | 77,300 | 77,300 | 35 |
| 2010/10/06 | 79,500 | 79,500 | 78,400 | 78,500 | 59 |
| 2010/10/05 | 80,400 | 81,000 | 79,900 | 80,000 | 49 |
| 2010/10/04 | 80,400 | 81,300 | 80,000 | 81,000 | 43 |
| 2010/10/01 | 81,000 | 81,000 | 80,400 | 80,700 | 72 |
| 2010/09/30 | 81,400 | 82,300 | 81,200 | 81,500 | 25 |
| 2010/09/29 | 82,100 | 82,400 | 81,000 | 81,600 | 28 |
| 2010/09/28 | 82,400 | 82,400 | 80,000 | 80,800 | 28 |
| 2010/09/28 | 1 -> 3.00 分割 | ||||
| 2010/09/27 | 240,000 | 243,000 | 239,802 | 243,000 | 27 |
| 2010/09/24 | 237,900 | 240,000 | 237,900 | 238,200 | 14 |
| 2010/09/22 | 238,098 | 241,200 | 237,900 | 237,900 | 20 |
| 2010/09/21 | 239,700 | 242,100 | 237,498 | 240,498 | 23 |
| 2010/09/17 | 237,102 | 237,198 | 236,898 | 237,000 | 33 |
| 2010/09/16 | 236,502 | 239,898 | 236,502 | 238,002 | 9 |
| 2010/09/15 | 235,998 | 238,698 | 235,998 | 236,502 | 14 |
| 2010/09/14 | 235,602 | 237,702 | 235,302 | 235,998 | 18 |
| 2010/09/13 | 235,500 | 235,998 | 235,200 | 235,200 | 27 |
| 2010/09/10 | 235,200 | 235,998 | 234,798 | 235,098 | 49 |
| 2010/09/09 | 235,998 | 237,000 | 233,502 | 235,002 | 39 |
| 2010/09/08 | 235,500 | 238,002 | 235,398 | 235,698 | 17 |
| 2010/09/07 | 241,698 | 241,698 | 236,898 | 237,000 | 38 |
| 2010/09/06 | 244,800 | 244,800 | 240,102 | 241,698 | 16 |
| 2010/09/03 | 239,502 | 244,800 | 239,202 | 239,202 | 29 |
| 2010/09/02 | 238,800 | 240,000 | 235,500 | 238,500 | 15 |
| 2010/09/01 | 232,998 | 235,998 | 232,998 | 233,802 | 6 |
| 2010/08/31 | 235,902 | 235,902 | 232,002 | 232,500 | 6 |
| 2010/08/30 | 233,400 | 235,902 | 231,000 | 235,902 | 13 |
| 2010/08/27 | 229,002 | 232,002 | 228,498 | 230,598 | 19 |
| 2010/08/26 | 229,002 | 229,998 | 229,002 | 229,002 | 38 |
| 2010/08/25 | 232,800 | 235,002 | 228,000 | 228,600 | 60 |
| 2010/08/24 | 235,998 | 235,998 | 232,098 | 234,000 | 52 |
| 2010/08/23 | 240,498 | 241,002 | 238,002 | 239,502 | 35 |
| 2010/08/20 | 241,302 | 241,602 | 240,600 | 241,098 | 16 |
| 2010/08/19 | 242,598 | 248,802 | 242,598 | 244,398 | 11 |
| 2010/08/18 | 245,400 | 249,498 | 241,602 | 243,300 | 22 |
| 2010/08/17 | 242,700 | 249,000 | 242,700 | 246,000 | 18 |
| 2010/08/16 | 250,398 | 253,998 | 244,998 | 245,502 | 101 |
| 2010/08/13 | 233,502 | 240,000 | 232,098 | 235,098 | 17 |
| 2010/08/12 | 232,500 | 235,698 | 232,002 | 233,502 | 33 |
| 2010/08/11 | 237,000 | 238,998 | 237,000 | 237,498 | 25 |
| 2010/08/10 | 238,200 | 243,000 | 238,200 | 240,000 | 51 |
| 2010/08/09 | 242,100 | 242,100 | 238,998 | 240,000 | 31 |
| 2010/08/06 | 241,500 | 241,602 | 240,000 | 240,000 | 22 |
| 2010/08/05 | 240,498 | 244,500 | 238,500 | 243,798 | 39 |
| 2010/08/04 | 246,798 | 246,798 | 243,900 | 244,302 | 30 |
| 2010/08/03 | 244,998 | 250,998 | 242,700 | 244,002 | 61 |
| 2010/08/02 | 250,002 | 250,998 | 248,100 | 250,002 | 29 |
| 2010/07/30 | 244,998 | 256,002 | 244,998 | 249,300 | 46 |
| 2010/07/29 | 244,998 | 245,502 | 244,002 | 244,002 | 38 |
| 2010/07/28 | 245,898 | 245,898 | 244,800 | 244,998 | 24 |
| 2010/07/27 | 245,598 | 246,000 | 244,902 | 246,000 | 6 |
| 2010/07/26 | 245,202 | 245,598 | 245,202 | 245,598 | 14 |
| 2010/07/23 | 250,302 | 250,302 | 247,500 | 247,602 | 23 |
| 2010/07/22 | 250,002 | 250,398 | 245,700 | 250,398 | 9 |
| 2010/07/21 | 251,802 | 251,802 | 248,202 | 250,500 | 18 |
| 2010/07/20 | 250,902 | 250,902 | 248,100 | 250,002 | 8 |
| 2010/07/16 | 250,998 | 253,998 | 248,502 | 248,502 | 19 |
| 2010/07/15 | 250,002 | 250,698 | 249,000 | 250,698 | 26 |
| 2010/07/14 | 250,098 | 250,098 | 248,100 | 249,702 | 9 |
| 2010/07/13 | 250,002 | 250,098 | 249,000 | 250,098 | 8 |
| 2010/07/12 | 247,098 | 249,900 | 247,098 | 249,900 | 9 |
| 2010/07/09 | 250,098 | 250,098 | 248,100 | 250,002 | 10 |
| 2010/07/08 | 250,098 | 250,098 | 248,502 | 250,098 | 15 |
| 2010/07/07 | 250,002 | 250,098 | 250,002 | 250,002 | 13 |
| 2010/07/06 | 249,000 | 250,002 | 248,202 | 250,002 | 10 |
| 2010/07/05 | 249,900 | 250,002 | 247,998 | 247,998 | 16 |
| 2010/07/02 | 248,202 | 250,002 | 248,202 | 250,002 | 7 |
| 2010/07/01 | 253,602 | 253,602 | 245,502 | 249,798 | 29 |
| 2010/06/30 | 241,398 | 256,800 | 238,998 | 256,800 | 51 |
| 2010/06/29 | 248,502 | 248,802 | 243,000 | 247,800 | 28 |
| 2010/06/28 | 244,698 | 247,800 | 244,602 | 247,800 | 15 |
| 2010/06/25 | 248,502 | 249,900 | 248,202 | 249,000 | 28 |
| 2010/06/24 | 244,998 | 248,502 | 244,998 | 248,502 | 9 |
| 2010/06/23 | 246,000 | 247,998 | 244,998 | 247,998 | 22 |
| 2010/06/22 | 247,602 | 247,998 | 246,000 | 246,000 | 87 |
| 2010/06/21 | 247,698 | 249,402 | 246,702 | 247,002 | 78 |
| 2010/06/18 | 250,002 | 250,002 | 247,002 | 247,998 | 35 |
| 2010/06/17 | 250,002 | 250,002 | 248,100 | 249,900 | 36 |
| 2010/06/16 | 247,998 | 250,398 | 247,998 | 250,002 | 31 |
| 2010/06/15 | 247,998 | 248,598 | 247,800 | 247,998 | 23 |
| 2010/06/14 | 248,502 | 250,002 | 247,998 | 247,998 | 60 |
| 2010/06/11 | 250,002 | 250,998 | 248,202 | 248,202 | 9 |
| 2010/06/10 | 247,998 | 250,002 | 247,800 | 249,600 | 30 |
| 2010/06/09 | 247,602 | 249,000 | 246,702 | 246,702 | 12 |
| 2010/06/08 | 249,000 | 250,302 | 243,402 | 249,798 | 21 |
| 2010/06/07 | 250,200 | 252,498 | 249,000 | 251,898 | 16 |
| 2010/06/04 | 259,002 | 259,302 | 259,002 | 259,302 | 7 |
| 2010/06/03 | 264,900 | 264,900 | 259,002 | 259,002 | 21 |
| 2010/06/02 | 264,900 | 264,900 | 260,298 | 262,902 | 5 |
| 2010/06/01 | 260,298 | 265,002 | 259,998 | 264,900 | 49 |
| 2010/05/31 | 260,598 | 260,598 | 258,000 | 259,998 | 11 |
| 2010/05/28 | 255,702 | 256,500 | 253,002 | 256,500 | 74 |
| 2010/05/27 | 240,102 | 253,998 | 240,000 | 253,998 | 76 |
| 2010/05/26 | 234,000 | 240,000 | 233,502 | 240,000 | 65 |
| 2010/05/25 | 237,702 | 238,500 | 232,002 | 234,000 | 139 |
| 2010/05/24 | 243,498 | 243,498 | 238,998 | 239,202 | 38 |
| 2010/05/21 | 243,102 | 247,002 | 234,402 | 238,500 | 130 |
| 2010/05/20 | 250,002 | 251,298 | 247,302 | 247,998 | 162 |
| 2010/05/19 | 256,098 | 256,098 | 251,400 | 255,798 | 61 |
| 2010/05/18 | 260,700 | 261,798 | 250,002 | 259,998 | 91 |
| 2010/05/17 | 276,000 | 276,900 | 265,602 | 265,698 | 41 |
| 2010/05/14 | 277,602 | 280,002 | 277,002 | 277,002 | 85 |
| 2010/05/13 | 274,998 | 280,002 | 274,998 | 277,602 | 80 |
| 2010/05/12 | 277,002 | 278,898 | 274,998 | 277,002 | 36 |
| 2010/05/11 | 276,000 | 280,002 | 274,998 | 279,000 | 105 |
| 2010/05/10 | 277,098 | 282,102 | 271,998 | 274,098 | 159 |
| 2010/05/07 | 270,600 | 277,200 | 265,002 | 274,998 | 149 |
| 2010/05/06 | 286,002 | 286,002 | 274,998 | 281,502 | 131 |
| 2010/04/30 | 270,102 | 286,998 | 270,102 | 286,998 | 255 |
| 2010/04/28 | 270,000 | 271,002 | 267,198 | 267,300 | 74 |
| 2010/04/27 | 269,898 | 271,398 | 265,002 | 266,700 | 63 |
| 2010/04/26 | 280,998 | 282,000 | 265,002 | 265,098 | 234 |
| 2010/04/23 | 256,302 | 273,402 | 255,498 | 271,002 | 270 |
| 2010/04/22 | 253,002 | 253,800 | 252,300 | 253,800 | 102 |
| 2010/04/21 | 250,200 | 253,998 | 250,200 | 252,102 | 91 |
| 2010/04/20 | 250,698 | 252,900 | 249,498 | 249,498 | 62 |
| 2010/04/19 | 250,002 | 250,500 | 249,000 | 250,500 | 123 |
| 2010/04/16 | 250,800 | 251,802 | 249,000 | 250,002 | 106 |
| 2010/04/15 | 250,200 | 250,500 | 244,602 | 248,502 | 409 |
| 2010/04/14 | 250,098 | 254,502 | 250,098 | 253,902 | 59 |
| 2010/04/13 | 248,202 | 250,500 | 247,902 | 250,500 | 84 |
| 2010/04/12 | 247,998 | 251,700 | 247,002 | 249,402 | 98 |
| 2010/04/09 | 255,498 | 255,498 | 248,202 | 248,202 | 92 |
| 2010/04/08 | 257,502 | 258,000 | 250,500 | 250,602 | 68 |
| 2010/04/07 | 258,498 | 258,498 | 256,002 | 257,898 | 40 |
| 2010/04/06 | 255,102 | 258,000 | 253,500 | 255,798 | 57 |
| 2010/04/05 | 249,102 | 254,502 | 247,998 | 254,502 | 78 |
| 2010/04/02 | 244,998 | 248,502 | 244,998 | 247,998 | 52 |
| 2010/04/01 | 244,998 | 246,000 | 244,800 | 244,800 | 39 |
| 2010/03/31 | 244,098 | 247,902 | 244,002 | 245,100 | 50 |
| 2010/03/30 | 243,498 | 246,198 | 243,498 | 244,098 | 45 |
| 2010/03/29 | 241,200 | 246,900 | 241,200 | 245,298 | 63 |
| 2010/03/26 | 246,000 | 247,998 | 240,498 | 241,002 | 175 |
| 2010/03/25 | 255,000 | 256,998 | 247,002 | 247,998 | 88 |
| 2010/03/24 | 257,802 | 257,802 | 253,800 | 254,298 | 47 |
| 2010/03/23 | 259,602 | 259,602 | 253,002 | 257,802 | 92 |
| 2010/03/19 | 253,500 | 258,000 | 250,002 | 256,002 | 73 |
| 2010/03/18 | 252,000 | 255,498 | 250,002 | 250,200 | 60 |
| 2010/03/17 | 253,998 | 256,002 | 245,502 | 247,698 | 223 |
| 2010/03/16 | 253,998 | 255,498 | 253,800 | 253,800 | 89 |
| 2010/03/15 | 258,000 | 261,300 | 258,000 | 258,600 | 34 |
| 2010/03/12 | 259,998 | 259,998 | 256,698 | 258,000 | 61 |
| 2010/03/11 | 259,998 | 260,502 | 256,602 | 259,998 | 68 |
| 2010/03/10 | 259,998 | 263,898 | 259,500 | 259,500 | 47 |
| 2010/03/09 | 262,602 | 262,602 | 259,602 | 259,998 | 48 |
| 2010/03/08 | 262,998 | 264,000 | 259,002 | 261,000 | 54 |
| 2010/03/05 | 265,602 | 271,002 | 259,200 | 262,902 | 79 |
| 2010/03/04 | 267,000 | 267,000 | 265,002 | 265,002 | 17 |
| 2010/03/03 | 271,002 | 271,002 | 267,000 | 267,102 | 18 |
| 2010/03/02 | 270,498 | 271,002 | 267,300 | 270,900 | 27 |
| 2010/03/01 | 277,002 | 277,002 | 268,998 | 270,498 | 22 |
| 2010/02/26 | 267,300 | 277,698 | 265,998 | 277,698 | 40 |
| 2010/02/25 | 273,198 | 273,198 | 270,102 | 271,098 | 24 |
| 2010/02/24 | 274,602 | 280,002 | 274,002 | 275,100 | 47 |
| 2010/02/23 | 274,902 | 280,002 | 274,902 | 279,600 | 40 |
| 2010/02/22 | 278,100 | 283,998 | 273,000 | 274,998 | 82 |
| 2010/02/19 | 260,502 | 265,002 | 259,998 | 263,100 | 42 |
| 2010/02/18 | 262,500 | 262,500 | 253,998 | 259,602 | 50 |
| 2010/02/17 | 264,000 | 265,902 | 262,500 | 263,502 | 18 |
| 2010/02/16 | 257,802 | 259,998 | 257,802 | 259,002 | 31 |
| 2010/02/15 | 260,598 | 262,002 | 253,098 | 257,400 | 91 |
| 2010/02/12 | 270,000 | 270,000 | 264,198 | 265,602 | 63 |
| 2010/02/10 | 265,998 | 267,798 | 265,002 | 266,802 | 35 |
| 2010/02/09 | 265,002 | 267,198 | 263,400 | 266,700 | 27 |
| 2010/02/08 | 265,998 | 267,402 | 260,202 | 265,902 | 17 |
| 2010/02/05 | 272,100 | 272,100 | 268,602 | 270,498 | 33 |
| 2010/02/04 | 277,002 | 286,998 | 274,398 | 277,098 | 30 |
| 2010/02/03 | 280,002 | 280,002 | 277,500 | 277,500 | 14 |
| 2010/02/02 | 280,002 | 280,998 | 276,000 | 280,002 | 25 |
| 2010/02/01 | 279,000 | 279,000 | 271,998 | 274,098 | 14 |
| 2010/01/29 | 265,002 | 279,000 | 264,498 | 279,000 | 40 |
| 2010/01/28 | 271,998 | 273,402 | 265,002 | 269,502 | 61 |
| 2010/01/27 | 274,998 | 277,098 | 274,002 | 274,998 | 11 |
| 2010/01/26 | 282,000 | 282,000 | 279,000 | 279,000 | 10 |
| 2010/01/25 | 281,898 | 282,000 | 280,098 | 282,000 | 20 |
| 2010/01/22 | 284,802 | 284,802 | 280,500 | 282,000 | 30 |
| 2010/01/21 | 287,502 | 288,000 | 283,998 | 286,500 | 17 |
| 2010/01/20 | 275,298 | 289,998 | 275,100 | 289,902 | 49 |
| 2010/01/19 | 280,002 | 280,002 | 274,500 | 274,998 | 23 |
| 2010/01/18 | 280,002 | 282,000 | 273,102 | 273,300 | 92 |
| 2010/01/15 | 281,802 | 282,000 | 280,002 | 282,000 | 18 |
| 2010/01/14 | 282,498 | 282,498 | 281,100 | 282,000 | 14 |
| 2010/01/13 | 286,200 | 288,000 | 279,000 | 280,302 | 64 |
| 2010/01/12 | 292,002 | 294,000 | 287,802 | 289,002 | 61 |
| 2010/01/08 | 294,102 | 295,200 | 289,002 | 295,002 | 42 |
| 2010/01/07 | 292,998 | 312,000 | 292,998 | 295,698 | 147 |
| 2010/01/06 | 288,000 | 295,002 | 283,998 | 292,998 | 92 |
| 2010/01/05 | 277,002 | 285,000 | 277,002 | 284,700 | 79 |
| 2010/01/04 | 269,502 | 273,000 | 269,502 | 272,700 | 12 |