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 |
|---|---|---|---|---|---|
| 2011/12/30 | 69,600 | 69,900 | 69,000 | 69,900 | 10 |
| 2011/12/29 | 69,000 | 69,800 | 68,800 | 69,600 | 25 |
| 2011/12/28 | 67,600 | 69,100 | 67,600 | 69,100 | 56 |
| 2011/12/27 | 71,300 | 71,300 | 67,200 | 69,500 | 85 |
| 2011/12/26 | 71,800 | 71,800 | 70,600 | 70,700 | 82 |
| 2011/12/22 | 70,300 | 71,400 | 70,000 | 70,000 | 84 |
| 2011/12/21 | 71,100 | 72,300 | 71,100 | 71,600 | 41 |
| 2011/12/20 | 70,200 | 71,500 | 70,000 | 71,000 | 180 |
| 2011/12/19 | 69,500 | 70,100 | 69,200 | 69,800 | 103 |
| 2011/12/16 | 70,000 | 70,000 | 69,000 | 69,300 | 319 |
| 2011/12/15 | 71,800 | 71,800 | 69,900 | 70,000 | 432 |
| 2011/12/14 | 71,800 | 71,900 | 71,600 | 71,800 | 106 |
| 2011/12/13 | 71,900 | 72,100 | 70,800 | 71,800 | 243 |
| 2011/12/12 | 71,800 | 71,800 | 71,000 | 71,500 | 155 |
| 2011/12/09 | 71,000 | 71,500 | 70,000 | 71,000 | 420 |
| 2011/12/08 | 69,400 | 70,400 | 69,400 | 70,200 | 101 |
| 2011/12/07 | 69,800 | 69,800 | 67,200 | 69,400 | 477 |
| 2011/12/06 | 72,500 | 72,500 | 68,800 | 70,600 | 493 |
| 2011/12/05 | 72,500 | 72,700 | 72,000 | 72,200 | 358 |
| 2011/12/02 | 72,200 | 72,700 | 71,900 | 72,100 | 476 |
| 2011/12/01 | 72,900 | 74,000 | 72,500 | 72,700 | 96 |
| 2011/11/30 | 72,100 | 72,500 | 71,900 | 72,100 | 188 |
| 2011/11/29 | 72,100 | 72,800 | 71,900 | 72,100 | 404 |
| 2011/11/28 | 72,000 | 73,300 | 71,900 | 72,200 | 306 |
| 2011/11/25 | 72,600 | 73,600 | 72,100 | 72,200 | 124 |
| 2011/11/24 | 72,200 | 73,400 | 71,700 | 72,100 | 371 |
| 2011/11/22 | 71,900 | 73,000 | 71,900 | 73,000 | 93 |
| 2011/11/21 | 72,900 | 72,900 | 72,000 | 72,100 | 159 |
| 2011/11/18 | 72,400 | 73,900 | 72,000 | 72,400 | 219 |
| 2011/11/17 | 74,500 | 75,000 | 73,000 | 74,400 | 329 |
| 2011/11/16 | 72,800 | 74,300 | 72,800 | 74,200 | 93 |
| 2011/11/15 | 72,000 | 73,100 | 72,000 | 72,800 | 95 |
| 2011/11/14 | 73,600 | 73,700 | 72,300 | 73,100 | 138 |
| 2011/11/11 | 72,100 | 72,600 | 70,100 | 72,100 | 153 |
| 2011/11/10 | 72,000 | 72,400 | 71,900 | 72,200 | 30 |
| 2011/11/09 | 73,500 | 74,400 | 72,300 | 72,900 | 314 |
| 2011/11/08 | 74,500 | 75,600 | 72,400 | 73,000 | 351 |
| 2011/11/07 | 73,600 | 75,000 | 72,500 | 73,500 | 390 |
| 2011/11/04 | 75,800 | 76,000 | 74,400 | 74,800 | 276 |
| 2011/11/02 | 73,800 | 75,800 | 73,800 | 75,100 | 154 |
| 2011/11/01 | 74,600 | 76,300 | 74,600 | 75,800 | 97 |
| 2011/10/31 | 75,200 | 76,700 | 75,200 | 76,100 | 103 |
| 2011/10/28 | 76,900 | 76,900 | 74,500 | 75,200 | 411 |
| 2011/10/27 | 74,700 | 76,400 | 73,500 | 74,200 | 373 |
| 2011/10/26 | 74,700 | 76,000 | 72,600 | 75,700 | 146 |
| 2011/10/25 | 77,100 | 77,100 | 75,400 | 76,000 | 342 |
| 2011/10/24 | 76,600 | 77,400 | 76,000 | 76,900 | 110 |
| 2011/10/21 | 74,900 | 76,300 | 74,800 | 76,100 | 146 |
| 2011/10/20 | 75,000 | 76,200 | 75,000 | 75,800 | 166 |
| 2011/10/19 | 76,000 | 76,500 | 75,600 | 75,700 | 99 |
| 2011/10/18 | 76,000 | 76,300 | 75,400 | 76,000 | 251 |
| 2011/10/17 | 75,700 | 77,200 | 75,700 | 76,700 | 142 |
| 2011/10/14 | 73,400 | 75,700 | 73,400 | 75,400 | 195 |
| 2011/10/13 | 74,600 | 74,900 | 74,000 | 74,500 | 207 |
| 2011/10/12 | 74,000 | 74,400 | 72,000 | 74,100 | 233 |
| 2011/10/11 | 73,400 | 75,000 | 73,400 | 74,000 | 169 |
| 2011/10/07 | 72,900 | 75,000 | 72,400 | 73,400 | 160 |
| 2011/10/06 | 72,500 | 73,900 | 72,500 | 73,100 | 65 |
| 2011/10/05 | 73,200 | 74,900 | 72,600 | 73,200 | 195 |
| 2011/10/04 | 72,500 | 73,500 | 72,400 | 72,600 | 120 |
| 2011/10/03 | 72,000 | 74,000 | 72,000 | 73,500 | 73 |
| 2011/09/30 | 74,200 | 74,700 | 73,000 | 74,300 | 87 |
| 2011/09/29 | 72,500 | 74,100 | 72,100 | 73,000 | 214 |
| 2011/09/28 | 72,200 | 72,800 | 72,000 | 72,800 | 225 |
| 2011/09/27 | 70,300 | 72,500 | 70,000 | 72,200 | 159 |
| 2011/09/26 | 72,000 | 72,500 | 68,300 | 68,300 | 154 |
| 2011/09/22 | 70,000 | 72,600 | 70,000 | 72,000 | 74 |
| 2011/09/21 | 70,100 | 70,100 | 69,400 | 69,400 | 190 |
| 2011/09/20 | 71,200 | 74,200 | 70,300 | 70,300 | 178 |
| 2011/09/16 | 73,000 | 74,800 | 70,200 | 72,600 | 463 |
| 2011/09/15 | 72,100 | 73,400 | 71,700 | 72,600 | 102 |
| 2011/09/14 | 73,500 | 75,000 | 71,800 | 72,000 | 158 |
| 2011/09/13 | 73,900 | 75,100 | 71,800 | 73,900 | 223 |
| 2011/09/12 | 76,500 | 77,500 | 73,600 | 73,700 | 686 |
| 2011/09/09 | 81,000 | 81,000 | 78,000 | 78,900 | 365 |
| 2011/09/08 | 77,500 | 78,300 | 76,600 | 78,000 | 240 |
| 2011/09/07 | 76,100 | 77,400 | 75,600 | 77,400 | 288 |
| 2011/09/06 | 76,000 | 76,400 | 74,500 | 76,100 | 185 |
| 2011/09/05 | 75,800 | 76,500 | 74,600 | 75,800 | 146 |
| 2011/09/02 | 74,600 | 75,800 | 73,500 | 75,800 | 382 |
| 2011/09/01 | 74,200 | 74,200 | 73,000 | 73,800 | 72 |
| 2011/08/31 | 74,100 | 74,100 | 72,700 | 74,000 | 113 |
| 2011/08/30 | 74,000 | 74,100 | 72,800 | 74,000 | 202 |
| 2011/08/29 | 71,700 | 74,000 | 71,000 | 74,000 | 130 |
| 2011/08/26 | 73,900 | 73,900 | 71,200 | 72,700 | 105 |
| 2011/08/25 | 73,800 | 74,000 | 71,200 | 73,000 | 125 |
| 2011/08/24 | 74,000 | 74,200 | 70,900 | 72,300 | 164 |
| 2011/08/23 | 72,600 | 73,900 | 71,600 | 73,800 | 239 |
| 2011/08/22 | 73,000 | 73,000 | 70,100 | 70,400 | 108 |
| 2011/08/19 | 70,200 | 73,500 | 70,200 | 73,000 | 142 |
| 2011/08/18 | 73,000 | 73,500 | 71,000 | 72,400 | 176 |
| 2011/08/17 | 71,400 | 72,600 | 71,300 | 72,400 | 104 |
| 2011/08/16 | 71,000 | 72,400 | 70,200 | 71,400 | 145 |
| 2011/08/15 | 69,700 | 70,000 | 68,100 | 70,000 | 187 |
| 2011/08/12 | 70,000 | 70,600 | 67,000 | 70,200 | 183 |
| 2011/08/11 | 71,600 | 71,600 | 69,700 | 70,600 | 48 |
| 2011/08/10 | 69,400 | 71,600 | 68,200 | 71,600 | 80 |
| 2011/08/09 | 66,800 | 68,800 | 66,000 | 68,800 | 153 |
| 2011/08/08 | 69,600 | 69,900 | 65,800 | 68,500 | 122 |
| 2011/08/05 | 67,600 | 69,900 | 67,600 | 69,900 | 113 |
| 2011/08/04 | 72,500 | 73,400 | 71,900 | 72,500 | 45 |
| 2011/08/03 | 71,500 | 74,000 | 71,300 | 72,800 | 201 |
| 2011/08/02 | 72,500 | 73,900 | 70,300 | 73,900 | 332 |
| 2011/08/01 | 72,000 | 72,500 | 71,600 | 72,100 | 92 |
| 2011/07/29 | 71,600 | 72,000 | 70,100 | 71,600 | 235 |
| 2011/07/28 | 71,100 | 72,300 | 69,800 | 69,800 | 442 |
| 2011/07/27 | 68,400 | 76,000 | 68,300 | 71,500 | 499 |
| 2011/07/26 | 68,300 | 68,700 | 67,200 | 67,400 | 75 |
| 2011/07/25 | 68,000 | 68,700 | 67,000 | 68,300 | 99 |
| 2011/07/22 | 69,100 | 69,500 | 68,200 | 68,200 | 125 |
| 2011/07/21 | 69,500 | 69,900 | 67,300 | 68,600 | 201 |
| 2011/07/20 | 66,300 | 68,900 | 66,000 | 68,900 | 136 |
| 2011/07/19 | 66,500 | 67,300 | 65,800 | 66,200 | 159 |
| 2011/07/15 | 67,700 | 67,700 | 67,100 | 67,500 | 69 |
| 2011/07/14 | 67,000 | 68,000 | 67,000 | 67,700 | 254 |
| 2011/07/13 | 67,000 | 67,900 | 66,900 | 67,500 | 135 |
| 2011/07/12 | 69,000 | 69,000 | 67,500 | 67,700 | 162 |
| 2011/07/11 | 68,500 | 69,800 | 68,000 | 69,000 | 166 |
| 2011/07/08 | 68,300 | 69,500 | 68,000 | 68,800 | 306 |
| 2011/07/07 | 67,500 | 67,500 | 67,200 | 67,300 | 43 |
| 2011/07/06 | 67,500 | 67,900 | 67,000 | 67,500 | 176 |
| 2011/07/05 | 66,800 | 68,100 | 66,800 | 67,500 | 174 |
| 2011/07/04 | 67,900 | 67,900 | 66,900 | 67,800 | 121 |
| 2011/07/01 | 67,900 | 68,000 | 67,300 | 67,900 | 72 |
| 2011/06/30 | 68,000 | 68,100 | 67,100 | 67,900 | 107 |
| 2011/06/29 | 65,900 | 67,900 | 65,800 | 67,900 | 182 |
| 2011/06/28 | 64,800 | 67,200 | 64,200 | 65,900 | 102 |
| 2011/06/27 | 66,400 | 67,800 | 65,800 | 65,900 | 178 |
| 2011/06/24 | 67,000 | 67,300 | 65,200 | 67,300 | 118 |
| 2011/06/23 | 67,600 | 68,000 | 64,600 | 66,000 | 411 |
| 2011/06/22 | 64,100 | 65,600 | 64,000 | 65,600 | 228 |
| 2011/06/21 | 63,000 | 64,000 | 62,700 | 63,900 | 183 |
| 2011/06/20 | 62,600 | 63,100 | 60,600 | 63,000 | 135 |
| 2011/06/17 | 60,600 | 61,600 | 60,600 | 61,600 | 74 |
| 2011/06/16 | 60,200 | 61,000 | 59,900 | 60,600 | 146 |
| 2011/06/15 | 61,000 | 61,200 | 60,300 | 61,000 | 155 |
| 2011/06/14 | 60,500 | 61,000 | 59,800 | 61,000 | 260 |
| 2011/06/13 | 60,800 | 60,900 | 59,900 | 59,900 | 249 |
| 2011/06/10 | 62,000 | 62,200 | 60,300 | 60,800 | 333 |
| 2011/06/09 | 62,300 | 62,500 | 61,700 | 62,300 | 250 |
| 2011/06/08 | 64,000 | 64,000 | 61,600 | 63,800 | 336 |
| 2011/06/07 | 61,000 | 64,200 | 61,000 | 63,500 | 386 |
| 2011/06/06 | 60,500 | 61,300 | 60,000 | 61,000 | 235 |
| 2011/06/03 | 61,800 | 61,800 | 60,600 | 61,000 | 189 |
| 2011/06/02 | 62,700 | 63,000 | 61,500 | 62,000 | 154 |
| 2011/06/01 | 63,300 | 64,600 | 62,000 | 63,700 | 237 |
| 2011/05/31 | 60,900 | 63,700 | 60,500 | 63,300 | 193 |
| 2011/05/30 | 60,600 | 61,200 | 59,000 | 60,900 | 135 |
| 2011/05/27 | 60,000 | 61,000 | 59,200 | 60,600 | 124 |
| 2011/05/26 | 61,600 | 61,600 | 58,600 | 60,400 | 357 |
| 2011/05/25 | 61,100 | 61,800 | 60,500 | 60,600 | 191 |
| 2011/05/24 | 61,100 | 62,400 | 61,100 | 61,900 | 157 |
| 2011/05/23 | 61,600 | 63,500 | 61,300 | 63,100 | 173 |
| 2011/05/20 | 61,800 | 62,100 | 61,500 | 61,500 | 65 |
| 2011/05/19 | 62,100 | 62,800 | 61,100 | 62,800 | 193 |
| 2011/05/18 | 61,500 | 63,500 | 61,200 | 63,000 | 97 |
| 2011/05/17 | 63,600 | 64,600 | 61,400 | 62,500 | 274 |
| 2011/05/16 | 65,700 | 65,700 | 60,600 | 65,600 | 415 |
| 2011/05/13 | 69,600 | 69,600 | 65,200 | 68,700 | 285 |
| 2011/05/12 | 70,500 | 71,500 | 69,100 | 69,500 | 181 |
| 2011/05/11 | 72,100 | 72,100 | 70,000 | 71,000 | 136 |
| 2011/05/10 | 70,700 | 71,100 | 70,500 | 70,800 | 107 |
| 2011/05/09 | 72,200 | 72,200 | 70,400 | 70,800 | 139 |
| 2011/05/06 | 68,500 | 72,700 | 68,500 | 72,700 | 418 |
| 2011/05/02 | 69,500 | 69,600 | 68,000 | 69,300 | 155 |
| 2011/04/28 | 69,000 | 69,800 | 66,300 | 69,000 | 384 |
| 2011/04/27 | 69,000 | 72,000 | 68,800 | 70,000 | 872 |
| 2011/04/26 | 68,800 | 69,100 | 68,200 | 69,000 | 174 |
| 2011/04/25 | 68,200 | 69,100 | 68,200 | 69,100 | 95 |
| 2011/04/22 | 68,100 | 68,900 | 67,500 | 68,300 | 110 |
| 2011/04/21 | 68,100 | 69,200 | 67,900 | 68,100 | 175 |
| 2011/04/20 | 68,000 | 68,900 | 67,800 | 68,500 | 237 |
| 2011/04/19 | 68,200 | 69,000 | 67,700 | 69,000 | 135 |
| 2011/04/18 | 69,800 | 69,800 | 68,700 | 69,200 | 132 |
| 2011/04/15 | 69,900 | 71,000 | 69,000 | 70,000 | 214 |
| 2011/04/14 | 70,500 | 72,100 | 70,500 | 71,400 | 110 |
| 2011/04/13 | 70,800 | 71,700 | 70,400 | 70,800 | 220 |
| 2011/04/12 | 71,400 | 72,300 | 70,400 | 72,200 | 174 |
| 2011/04/11 | 70,900 | 74,000 | 69,300 | 73,900 | 360 |
| 2011/04/08 | 68,000 | 70,900 | 68,000 | 70,800 | 268 |
| 2011/04/07 | 67,100 | 70,000 | 67,000 | 69,000 | 1,101 |
| 2011/04/06 | 68,400 | 69,300 | 67,600 | 67,800 | 448 |
| 2011/04/05 | 72,000 | 72,000 | 69,000 | 69,100 | 433 |
| 2011/04/04 | 72,100 | 72,200 | 71,200 | 71,800 | 294 |
| 2011/04/01 | 71,200 | 72,500 | 68,900 | 72,400 | 700 |
| 2011/03/31 | 73,000 | 73,200 | 67,600 | 71,900 | 492 |
| 2011/03/30 | 73,000 | 73,900 | 71,600 | 72,900 | 422 |
| 2011/03/29 | 66,100 | 72,800 | 66,100 | 72,800 | 542 |
| 2011/03/28 | 69,000 | 69,000 | 67,000 | 68,300 | 344 |
| 2011/03/25 | 67,700 | 69,000 | 67,700 | 68,200 | 335 |
| 2011/03/24 | 71,100 | 71,100 | 65,900 | 67,600 | 989 |
| 2011/03/23 | 73,000 | 73,100 | 69,000 | 71,100 | 1,020 |
| 2011/03/22 | 75,800 | 75,800 | 70,600 | 72,000 | 528 |
| 2011/03/18 | 70,100 | 73,400 | 68,500 | 72,600 | 545 |
| 2011/03/17 | 57,300 | 69,900 | 57,300 | 68,100 | 1,013 |
| 2011/03/16 | 58,500 | 62,800 | 56,900 | 60,300 | 1,980 |
| 2011/03/15 | 68,700 | 69,900 | 58,200 | 60,500 | 3,777 |
| 2011/03/14 | 78,900 | 79,400 | 70,100 | 73,200 | 1,552 |
| 2011/03/11 | 81,700 | 81,800 | 80,900 | 81,800 | 597 |
| 2011/03/10 | 80,100 | 83,000 | 78,900 | 82,100 | 637 |
| 2011/03/09 | 82,200 | 82,500 | 80,300 | 80,800 | 370 |
| 2011/03/08 | 83,600 | 83,600 | 82,000 | 82,300 | 389 |
| 2011/03/07 | 83,200 | 84,700 | 82,600 | 83,300 | 818 |
| 2011/03/04 | 83,000 | 83,000 | 81,600 | 82,500 | 476 |
| 2011/03/03 | 83,000 | 83,500 | 82,200 | 82,500 | 589 |
| 2011/03/02 | 83,300 | 84,300 | 82,100 | 82,800 | 704 |
| 2011/03/01 | 83,800 | 85,300 | 83,500 | 84,800 | 1,168 |
| 2011/02/28 | 81,800 | 85,600 | 81,800 | 85,300 | 1,061 |
| 2011/02/25 | 81,900 | 83,500 | 81,100 | 82,500 | 1,365 |
| 2011/02/24 | 81,400 | 84,400 | 81,400 | 83,400 | 1,248 |
| 2011/02/23 | 80,400 | 83,500 | 80,200 | 82,900 | 976 |
| 2011/02/22 | 83,200 | 84,900 | 81,000 | 81,600 | 691 |
| 2011/02/21 | 83,500 | 85,300 | 82,900 | 84,700 | 1,155 |
| 2011/02/18 | 81,800 | 84,700 | 80,700 | 84,000 | 2,128 |
| 2011/02/17 | 79,300 | 82,000 | 79,300 | 81,500 | 1,546 |
| 2011/02/16 | 80,700 | 80,700 | 78,200 | 78,900 | 1,246 |
| 2011/02/15 | 80,000 | 81,400 | 77,200 | 80,700 | 2,238 |
| 2011/02/14 | 84,700 | 86,500 | 82,800 | 85,900 | 1,510 |
| 2011/02/10 | 83,000 | 85,700 | 82,900 | 85,400 | 2,337 |
| 2011/02/09 | 82,600 | 83,400 | 81,800 | 83,100 | 1,369 |
| 2011/02/08 | 81,600 | 83,300 | 81,100 | 82,600 | 1,580 |
| 2011/02/07 | 81,500 | 81,900 | 80,800 | 81,000 | 1,000 |
| 2011/02/04 | 80,500 | 81,400 | 79,600 | 81,400 | 1,203 |
| 2011/02/03 | 80,300 | 81,000 | 79,000 | 80,900 | 1,533 |
| 2011/02/02 | 80,500 | 80,500 | 79,500 | 80,400 | 1,702 |
| 2011/02/01 | 79,300 | 80,500 | 79,100 | 80,300 | 2,119 |
| 2011/01/31 | 79,200 | 79,600 | 78,500 | 79,400 | 1,209 |
| 2011/01/28 | 79,100 | 79,600 | 78,200 | 79,600 | 1,695 |
| 2011/01/27 | 79,200 | 79,300 | 78,200 | 78,700 | 949 |
| 2011/01/26 | 79,000 | 79,800 | 78,400 | 79,000 | 1,351 |
| 2011/01/25 | 77,700 | 79,000 | 77,500 | 78,600 | 1,137 |
| 2011/01/24 | 77,700 | 77,800 | 76,900 | 77,700 | 494 |
| 2011/01/21 | 77,400 | 77,400 | 76,300 | 77,400 | 727 |
| 2011/01/20 | 77,500 | 77,600 | 76,800 | 77,200 | 502 |
| 2011/01/19 | 77,800 | 77,800 | 76,900 | 77,600 | 508 |
| 2011/01/18 | 77,700 | 77,800 | 76,500 | 77,500 | 227 |
| 2011/01/17 | 75,900 | 77,500 | 75,900 | 77,500 | 314 |
| 2011/01/14 | 77,000 | 77,700 | 75,900 | 75,900 | 719 |
| 2011/01/13 | 78,400 | 78,400 | 77,100 | 78,000 | 431 |
| 2011/01/12 | 79,100 | 79,100 | 77,700 | 77,800 | 864 |
| 2011/01/11 | 79,000 | 79,300 | 78,500 | 79,200 | 1,472 |
| 2011/01/07 | 78,000 | 78,600 | 77,100 | 78,600 | 627 |
| 2011/01/06 | 77,600 | 78,300 | 77,100 | 78,000 | 872 |
| 2011/01/05 | 77,500 | 77,600 | 77,000 | 77,600 | 312 |
| 2011/01/04 | 77,500 | 77,500 | 76,600 | 77,300 | 513 |