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 |
|---|---|---|---|---|---|
| 2012/12/28 | 80,000 | 81,500 | 78,200 | 78,900 | 966 |
| 2012/12/27 | 81,500 | 82,200 | 80,400 | 80,600 | 594 |
| 2012/12/26 | 84,200 | 84,300 | 83,000 | 83,000 | 801 |
| 2012/12/25 | 84,500 | 85,200 | 84,100 | 84,600 | 443 |
| 2012/12/21 | 83,600 | 84,500 | 83,300 | 83,600 | 531 |
| 2012/12/20 | 83,900 | 84,200 | 83,200 | 84,000 | 378 |
| 2012/12/19 | 83,900 | 84,400 | 83,700 | 84,200 | 463 |
| 2012/12/18 | 85,200 | 85,400 | 84,800 | 84,800 | 317 |
| 2012/12/17 | 84,500 | 85,000 | 84,100 | 85,000 | 207 |
| 2012/12/14 | 83,500 | 84,000 | 83,400 | 83,800 | 348 |
| 2012/12/13 | 84,200 | 84,200 | 83,200 | 83,700 | 150 |
| 2012/12/12 | 84,000 | 84,000 | 82,700 | 83,300 | 172 |
| 2012/12/11 | 83,400 | 84,000 | 83,100 | 83,200 | 151 |
| 2012/12/10 | 84,400 | 84,500 | 83,400 | 83,600 | 271 |
| 2012/12/07 | 84,300 | 84,500 | 83,900 | 84,400 | 100 |
| 2012/12/06 | 84,200 | 84,300 | 83,500 | 84,300 | 113 |
| 2012/12/05 | 84,200 | 84,900 | 83,600 | 84,100 | 174 |
| 2012/12/04 | 85,500 | 85,500 | 84,000 | 84,600 | 126 |
| 2012/12/03 | 85,000 | 85,600 | 84,900 | 85,300 | 165 |
| 2012/11/30 | 85,400 | 85,400 | 84,600 | 84,900 | 96 |
| 2012/11/29 | 84,200 | 84,900 | 83,400 | 84,700 | 201 |
| 2012/11/28 | 83,800 | 84,700 | 83,400 | 84,600 | 139 |
| 2012/11/27 | 83,000 | 83,600 | 82,500 | 83,500 | 168 |
| 2012/11/26 | 83,300 | 83,300 | 82,200 | 82,500 | 161 |
| 2012/11/22 | 82,000 | 82,700 | 81,900 | 82,500 | 175 |
| 2012/11/21 | 81,900 | 82,600 | 81,900 | 81,900 | 86 |
| 2012/11/20 | 82,800 | 82,800 | 81,700 | 81,800 | 190 |
| 2012/11/19 | 83,600 | 84,800 | 81,900 | 82,700 | 180 |
| 2012/11/16 | 81,500 | 82,400 | 81,300 | 81,700 | 102 |
| 2012/11/15 | 81,800 | 82,600 | 81,100 | 81,100 | 103 |
| 2012/11/14 | 82,300 | 82,500 | 81,500 | 81,600 | 88 |
| 2012/11/13 | 85,600 | 85,600 | 80,700 | 82,000 | 265 |
| 2012/11/12 | 86,600 | 87,600 | 85,600 | 86,300 | 85 |
| 2012/11/09 | 85,500 | 86,700 | 85,500 | 85,500 | 44 |
| 2012/11/08 | 85,100 | 86,800 | 85,100 | 85,500 | 41 |
| 2012/11/07 | 85,800 | 86,200 | 85,300 | 85,400 | 85 |
| 2012/11/06 | 87,000 | 87,100 | 85,500 | 85,600 | 103 |
| 2012/11/05 | 87,900 | 88,000 | 87,300 | 87,400 | 54 |
| 2012/11/02 | 87,500 | 88,000 | 87,100 | 88,000 | 63 |
| 2012/11/01 | 88,000 | 88,000 | 87,300 | 87,700 | 33 |
| 2012/10/31 | 88,100 | 88,600 | 88,100 | 88,400 | 46 |
| 2012/10/30 | 87,700 | 89,200 | 87,600 | 88,900 | 158 |
| 2012/10/29 | 86,300 | 87,800 | 86,300 | 87,700 | 25 |
| 2012/10/26 | 87,800 | 87,800 | 86,100 | 86,200 | 27 |
| 2012/10/25 | 86,500 | 86,900 | 86,200 | 86,900 | 30 |
| 2012/10/24 | 87,100 | 87,600 | 86,200 | 86,500 | 63 |
| 2012/10/23 | 87,300 | 87,500 | 87,100 | 87,200 | 43 |
| 2012/10/22 | 87,700 | 87,800 | 87,200 | 87,800 | 27 |
| 2012/10/19 | 87,200 | 87,500 | 86,500 | 87,400 | 68 |
| 2012/10/18 | 86,400 | 87,100 | 86,200 | 86,800 | 43 |
| 2012/10/17 | 86,900 | 86,900 | 85,700 | 86,100 | 56 |
| 2012/10/16 | 85,600 | 86,300 | 85,600 | 85,700 | 87 |
| 2012/10/15 | 84,400 | 85,400 | 84,400 | 85,300 | 23 |
| 2012/10/12 | 85,400 | 85,400 | 84,300 | 84,400 | 71 |
| 2012/10/11 | 84,200 | 84,400 | 83,500 | 84,100 | 64 |
| 2012/10/10 | 86,500 | 87,000 | 84,000 | 85,400 | 122 |
| 2012/10/09 | 87,700 | 88,200 | 86,700 | 86,700 | 116 |
| 2012/10/05 | 88,300 | 88,300 | 86,400 | 86,700 | 112 |
| 2012/10/04 | 87,700 | 88,500 | 87,300 | 88,500 | 55 |
| 2012/10/03 | 88,500 | 88,700 | 87,800 | 88,100 | 113 |
| 2012/10/02 | 89,000 | 89,600 | 88,800 | 89,000 | 109 |
| 2012/10/01 | 89,900 | 89,900 | 89,000 | 89,300 | 39 |
| 2012/09/28 | 90,700 | 90,700 | 89,800 | 89,900 | 117 |
| 2012/09/27 | 89,700 | 91,000 | 89,500 | 90,700 | 195 |
| 2012/09/26 | 89,500 | 89,700 | 89,400 | 89,700 | 78 |
| 2012/09/25 | 88,200 | 89,500 | 88,200 | 89,500 | 93 |
| 2012/09/24 | 88,900 | 89,200 | 88,600 | 89,200 | 53 |
| 2012/09/21 | 88,700 | 89,000 | 88,400 | 89,000 | 57 |
| 2012/09/20 | 89,000 | 89,400 | 88,600 | 89,300 | 64 |
| 2012/09/19 | 89,500 | 89,600 | 89,000 | 89,200 | 64 |
| 2012/09/18 | 89,600 | 89,600 | 89,000 | 89,200 | 74 |
| 2012/09/14 | 89,900 | 90,200 | 88,200 | 90,100 | 231 |
| 2012/09/13 | 89,400 | 89,700 | 89,000 | 89,700 | 159 |
| 2012/09/12 | 88,300 | 89,100 | 88,200 | 89,100 | 74 |
| 2012/09/11 | 88,500 | 88,500 | 87,800 | 88,300 | 151 |
| 2012/09/10 | 87,500 | 88,500 | 87,100 | 88,500 | 60 |
| 2012/09/07 | 86,800 | 88,000 | 86,800 | 87,400 | 202 |
| 2012/09/06 | 87,000 | 87,000 | 85,500 | 86,800 | 20 |
| 2012/09/05 | 87,100 | 87,100 | 85,900 | 87,000 | 96 |
| 2012/09/04 | 87,000 | 87,700 | 86,000 | 87,000 | 118 |
| 2012/09/03 | 86,000 | 86,700 | 85,700 | 86,500 | 66 |
| 2012/08/31 | 86,000 | 86,000 | 85,000 | 85,000 | 45 |
| 2012/08/30 | 86,000 | 86,000 | 85,000 | 85,400 | 25 |
| 2012/08/29 | 86,000 | 86,000 | 85,400 | 86,000 | 26 |
| 2012/08/28 | 85,000 | 86,000 | 83,900 | 86,000 | 118 |
| 2012/08/27 | 84,700 | 85,300 | 84,400 | 84,800 | 153 |
| 2012/08/24 | 84,200 | 84,900 | 83,300 | 84,500 | 30 |
| 2012/08/23 | 83,900 | 84,400 | 83,300 | 84,200 | 58 |
| 2012/08/22 | 82,600 | 83,500 | 82,500 | 83,400 | 77 |
| 2012/08/21 | 81,900 | 82,900 | 81,600 | 82,400 | 61 |
| 2012/08/20 | 82,000 | 82,500 | 81,500 | 81,900 | 41 |
| 2012/08/17 | 81,200 | 82,000 | 81,100 | 82,000 | 64 |
| 2012/08/16 | 82,000 | 82,000 | 80,800 | 81,500 | 55 |
| 2012/08/15 | 81,200 | 82,300 | 80,500 | 80,600 | 85 |
| 2012/08/14 | 81,900 | 82,100 | 80,200 | 81,200 | 172 |
| 2012/08/13 | 83,000 | 83,700 | 82,100 | 82,300 | 116 |
| 2012/08/10 | 84,000 | 84,300 | 83,500 | 83,700 | 78 |
| 2012/08/09 | 85,200 | 85,500 | 83,100 | 84,800 | 67 |
| 2012/08/08 | 84,700 | 85,200 | 84,400 | 85,200 | 50 |
| 2012/08/07 | 86,300 | 86,300 | 84,600 | 84,700 | 75 |
| 2012/08/06 | 84,600 | 86,600 | 84,600 | 86,200 | 63 |
| 2012/08/03 | 83,300 | 83,600 | 83,000 | 83,100 | 30 |
| 2012/08/02 | 83,100 | 85,800 | 83,000 | 83,500 | 65 |
| 2012/08/01 | 83,400 | 83,800 | 82,700 | 83,200 | 77 |
| 2012/07/31 | 84,800 | 85,500 | 83,000 | 83,400 | 259 |
| 2012/07/30 | 84,200 | 87,000 | 83,000 | 85,000 | 191 |
| 2012/07/27 | 83,700 | 85,100 | 83,200 | 84,200 | 80 |
| 2012/07/26 | 83,100 | 83,100 | 82,500 | 82,900 | 69 |
| 2012/07/25 | 86,000 | 86,000 | 83,000 | 83,100 | 114 |
| 2012/07/24 | 85,300 | 86,000 | 84,800 | 84,900 | 47 |
| 2012/07/23 | 85,200 | 86,200 | 85,000 | 85,200 | 93 |
| 2012/07/20 | 86,000 | 87,300 | 86,000 | 86,200 | 91 |
| 2012/07/19 | 86,300 | 87,600 | 85,800 | 87,500 | 159 |
| 2012/07/18 | 86,800 | 86,900 | 85,600 | 86,300 | 85 |
| 2012/07/17 | 87,300 | 88,000 | 86,800 | 86,900 | 88 |
| 2012/07/13 | 86,500 | 87,300 | 86,200 | 86,900 | 84 |
| 2012/07/12 | 88,000 | 88,000 | 85,800 | 86,600 | 75 |
| 2012/07/11 | 88,000 | 88,000 | 87,100 | 88,000 | 150 |
| 2012/07/10 | 88,400 | 90,000 | 87,100 | 88,200 | 183 |
| 2012/07/09 | 84,100 | 92,800 | 84,000 | 88,200 | 501 |
| 2012/07/06 | 82,400 | 83,000 | 82,400 | 82,400 | 62 |
| 2012/07/05 | 82,100 | 83,000 | 81,600 | 82,400 | 54 |
| 2012/07/04 | 83,200 | 83,200 | 82,600 | 83,200 | 26 |
| 2012/07/03 | 83,600 | 83,900 | 83,200 | 83,500 | 25 |
| 2012/07/02 | 82,000 | 82,800 | 81,200 | 82,400 | 57 |
| 2012/06/29 | 82,000 | 82,800 | 80,800 | 81,800 | 157 |
| 2012/06/28 | 83,200 | 84,100 | 83,100 | 83,100 | 174 |
| 2012/06/27 | 82,300 | 83,600 | 82,100 | 83,600 | 333 |
| 2012/06/26 | 84,500 | 84,800 | 84,300 | 84,800 | 167 |
| 2012/06/25 | 85,000 | 85,000 | 84,200 | 84,500 | 119 |
| 2012/06/22 | 85,500 | 85,500 | 84,000 | 85,400 | 57 |
| 2012/06/21 | 84,900 | 85,400 | 84,700 | 84,800 | 199 |
| 2012/06/20 | 83,000 | 84,000 | 83,000 | 83,900 | 75 |
| 2012/06/19 | 82,800 | 83,400 | 82,800 | 83,200 | 96 |
| 2012/06/18 | 80,500 | 82,600 | 80,500 | 82,600 | 118 |
| 2012/06/15 | 81,800 | 82,700 | 81,800 | 82,000 | 93 |
| 2012/06/14 | 82,000 | 82,600 | 82,000 | 82,300 | 132 |
| 2012/06/13 | 83,500 | 83,700 | 81,400 | 82,300 | 149 |
| 2012/06/12 | 83,000 | 83,700 | 82,600 | 83,500 | 133 |
| 2012/06/11 | 82,200 | 83,800 | 82,200 | 82,600 | 66 |
| 2012/06/08 | 81,200 | 82,100 | 80,400 | 82,000 | 132 |
| 2012/06/07 | 80,200 | 81,100 | 79,100 | 79,800 | 78 |
| 2012/06/06 | 79,600 | 80,400 | 79,500 | 80,200 | 46 |
| 2012/06/05 | 78,500 | 79,500 | 78,500 | 79,300 | 30 |
| 2012/06/04 | 80,100 | 80,100 | 77,100 | 78,400 | 97 |
| 2012/06/01 | 83,100 | 83,300 | 77,100 | 78,600 | 215 |
| 2012/05/31 | 81,900 | 83,100 | 81,200 | 81,600 | 52 |
| 2012/05/30 | 81,300 | 83,500 | 81,300 | 81,900 | 112 |
| 2012/05/29 | 81,200 | 81,300 | 79,300 | 81,200 | 203 |
| 2012/05/28 | 81,500 | 82,000 | 81,100 | 81,300 | 24 |
| 2012/05/25 | 81,700 | 82,400 | 81,700 | 82,300 | 49 |
| 2012/05/24 | 83,100 | 83,600 | 81,400 | 81,700 | 102 |
| 2012/05/23 | 85,000 | 85,300 | 83,600 | 83,600 | 181 |
| 2012/05/22 | 86,000 | 86,300 | 84,300 | 84,500 | 194 |
| 2012/05/21 | 85,000 | 85,700 | 84,500 | 85,300 | 199 |
| 2012/05/18 | 86,000 | 86,000 | 84,500 | 84,900 | 111 |
| 2012/05/17 | 84,900 | 85,500 | 84,400 | 84,900 | 140 |
| 2012/05/16 | 85,300 | 85,300 | 84,200 | 84,900 | 233 |
| 2012/05/15 | 87,400 | 87,400 | 83,800 | 85,100 | 412 |
| 2012/05/14 | 85,300 | 86,600 | 85,000 | 85,900 | 204 |
| 2012/05/11 | 87,100 | 87,100 | 85,800 | 86,800 | 130 |
| 2012/05/10 | 85,300 | 87,200 | 85,300 | 87,100 | 70 |
| 2012/05/09 | 86,000 | 87,300 | 85,000 | 86,800 | 176 |
| 2012/05/08 | 83,200 | 85,500 | 83,200 | 85,000 | 130 |
| 2012/05/07 | 85,100 | 85,800 | 84,200 | 85,200 | 84 |
| 2012/05/02 | 86,700 | 87,000 | 85,200 | 86,600 | 47 |
| 2012/05/01 | 84,000 | 86,500 | 83,700 | 83,700 | 87 |
| 2012/04/27 | 86,100 | 86,500 | 84,500 | 85,400 | 264 |
| 2012/04/26 | 88,000 | 88,100 | 86,900 | 86,900 | 180 |
| 2012/04/25 | 87,200 | 88,500 | 87,100 | 88,000 | 126 |
| 2012/04/24 | 86,200 | 87,200 | 86,100 | 86,500 | 249 |
| 2012/04/23 | 87,700 | 87,800 | 86,400 | 86,700 | 110 |
| 2012/04/20 | 88,000 | 88,000 | 86,100 | 86,800 | 220 |
| 2012/04/19 | 88,200 | 88,200 | 87,500 | 87,800 | 125 |
| 2012/04/18 | 88,200 | 88,600 | 88,000 | 88,600 | 122 |
| 2012/04/17 | 87,800 | 88,200 | 86,400 | 88,200 | 78 |
| 2012/04/16 | 86,600 | 88,100 | 86,000 | 88,000 | 175 |
| 2012/04/13 | 87,700 | 88,100 | 86,900 | 88,100 | 115 |
| 2012/04/12 | 86,900 | 87,600 | 83,900 | 87,400 | 229 |
| 2012/04/11 | 88,000 | 89,000 | 87,200 | 87,400 | 186 |
| 2012/04/10 | 89,900 | 89,900 | 88,000 | 88,200 | 152 |
| 2012/04/09 | 89,000 | 91,200 | 88,100 | 89,700 | 229 |
| 2012/04/06 | 87,300 | 90,000 | 86,700 | 89,300 | 246 |
| 2012/04/05 | 86,100 | 87,400 | 85,000 | 87,100 | 211 |
| 2012/04/04 | 86,800 | 87,200 | 86,000 | 86,200 | 202 |
| 2012/04/03 | 86,500 | 86,700 | 86,000 | 86,700 | 81 |
| 2012/04/02 | 86,500 | 86,900 | 85,600 | 86,500 | 133 |
| 2012/03/30 | 87,100 | 87,100 | 86,000 | 86,800 | 102 |
| 2012/03/29 | 89,300 | 89,300 | 86,100 | 87,100 | 142 |
| 2012/03/28 | 88,300 | 88,400 | 86,500 | 88,400 | 166 |
| 2012/03/27 | 88,400 | 88,400 | 85,400 | 88,300 | 151 |
| 2012/03/26 | 88,800 | 89,800 | 86,800 | 86,900 | 274 |
| 2012/03/23 | 85,500 | 88,900 | 85,500 | 88,400 | 214 |
| 2012/03/22 | 85,700 | 88,000 | 85,600 | 86,000 | 223 |
| 2012/03/21 | 89,500 | 89,500 | 85,700 | 87,200 | 325 |
| 2012/03/19 | 87,400 | 90,200 | 87,300 | 89,800 | 421 |
| 2012/03/16 | 84,200 | 89,700 | 84,200 | 87,200 | 617 |
| 2012/03/15 | 83,500 | 84,900 | 83,500 | 84,500 | 296 |
| 2012/03/14 | 84,400 | 84,800 | 83,000 | 83,600 | 262 |
| 2012/03/13 | 84,000 | 84,700 | 83,900 | 84,100 | 192 |
| 2012/03/12 | 83,500 | 84,500 | 82,100 | 84,000 | 193 |
| 2012/03/09 | 84,000 | 85,200 | 80,300 | 84,400 | 636 |
| 2012/03/08 | 83,000 | 84,700 | 83,000 | 83,000 | 205 |
| 2012/03/07 | 81,900 | 84,600 | 81,800 | 84,500 | 398 |
| 2012/03/06 | 81,400 | 83,700 | 80,700 | 83,400 | 396 |
| 2012/03/05 | 80,300 | 81,800 | 80,300 | 81,400 | 204 |
| 2012/03/02 | 80,200 | 80,700 | 80,000 | 80,300 | 159 |
| 2012/03/01 | 80,600 | 81,200 | 80,400 | 80,700 | 163 |
| 2012/02/29 | 81,300 | 81,500 | 81,000 | 81,100 | 126 |
| 2012/02/28 | 81,000 | 81,800 | 80,500 | 81,700 | 206 |
| 2012/02/27 | 81,000 | 81,900 | 80,400 | 81,000 | 302 |
| 2012/02/24 | 80,000 | 80,400 | 79,700 | 80,400 | 229 |
| 2012/02/23 | 79,600 | 80,400 | 79,600 | 80,300 | 455 |
| 2012/02/22 | 77,600 | 79,400 | 77,600 | 79,400 | 336 |
| 2012/02/21 | 77,500 | 77,600 | 76,500 | 76,900 | 186 |
| 2012/02/20 | 77,400 | 77,600 | 76,700 | 77,000 | 192 |
| 2012/02/17 | 77,400 | 78,200 | 75,200 | 77,000 | 632 |
| 2012/02/16 | 77,500 | 77,900 | 76,800 | 77,700 | 310 |
| 2012/02/15 | 78,000 | 78,000 | 76,000 | 77,300 | 228 |
| 2012/02/14 | 77,400 | 79,900 | 77,000 | 78,000 | 399 |
| 2012/02/13 | 75,500 | 76,500 | 75,000 | 75,400 | 163 |
| 2012/02/10 | 75,000 | 75,700 | 74,500 | 75,400 | 152 |
| 2012/02/09 | 74,800 | 75,000 | 74,000 | 74,500 | 155 |
| 2012/02/08 | 73,900 | 74,800 | 73,400 | 74,700 | 90 |
| 2012/02/07 | 73,900 | 73,900 | 73,000 | 73,200 | 44 |
| 2012/02/06 | 73,000 | 74,000 | 72,500 | 73,200 | 118 |
| 2012/02/03 | 72,800 | 72,900 | 72,000 | 72,500 | 55 |
| 2012/02/02 | 72,100 | 72,200 | 71,200 | 72,100 | 43 |
| 2012/02/01 | 72,800 | 72,800 | 71,700 | 72,100 | 60 |
| 2012/01/31 | 72,500 | 72,500 | 71,000 | 72,100 | 73 |
| 2012/01/30 | 73,000 | 73,000 | 71,600 | 72,000 | 26 |
| 2012/01/27 | 71,700 | 72,500 | 71,200 | 71,500 | 101 |
| 2012/01/26 | 71,500 | 72,000 | 71,000 | 71,700 | 114 |
| 2012/01/25 | 71,200 | 71,800 | 70,600 | 71,600 | 92 |
| 2012/01/24 | 71,000 | 71,000 | 70,300 | 71,000 | 9 |
| 2012/01/23 | 71,300 | 71,400 | 70,800 | 71,400 | 77 |
| 2012/01/20 | 71,000 | 71,400 | 70,800 | 71,300 | 45 |
| 2012/01/19 | 72,800 | 72,800 | 71,200 | 71,600 | 21 |
| 2012/01/18 | 71,000 | 73,300 | 70,200 | 73,000 | 435 |
| 2012/01/17 | 70,400 | 70,800 | 70,200 | 70,400 | 68 |
| 2012/01/16 | 70,000 | 70,800 | 69,200 | 70,000 | 88 |
| 2012/01/13 | 69,800 | 71,000 | 69,000 | 71,000 | 191 |
| 2012/01/12 | 70,000 | 70,600 | 69,500 | 69,800 | 47 |
| 2012/01/11 | 69,900 | 70,700 | 69,900 | 70,000 | 82 |
| 2012/01/10 | 70,000 | 70,700 | 69,900 | 70,700 | 67 |
| 2012/01/06 | 70,000 | 70,000 | 69,500 | 69,800 | 14 |
| 2012/01/05 | 70,000 | 70,600 | 69,800 | 69,900 | 76 |
| 2012/01/04 | 70,700 | 70,800 | 70,000 | 70,500 | 78 |