2418 (株)ツカダ・グローバルホールディング の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 814 | 829 | 812 | 826 | 33,400 | 826 |
2014-12-29 | 811 | 816 | 795 | 813 | 60,700 | 813 |
2014-12-26 | 805 | 813 | 802 | 810 | 75,800 | 810 |
2014-12-25 | 810 | 818 | 810 | 815 | 132,600 | 815 |
2014-12-24 | 810 | 812 | 807 | 811 | 53,500 | 811 |
2014-12-22 | 799 | 810 | 799 | 803 | 37,900 | 803 |
2014-12-19 | 780 | 801 | 779 | 794 | 100,600 | 794 |
2014-12-18 | 760 | 777 | 760 | 775 | 46,600 | 775 |
2014-12-17 | 745 | 758 | 745 | 746 | 33,900 | 746 |
2014-12-16 | 745 | 753 | 744 | 745 | 63,100 | 745 |
2014-12-15 | 745 | 765 | 745 | 758 | 31,800 | 758 |
2014-12-12 | 741 | 746 | 741 | 744 | 55,600 | 744 |
2014-12-11 | 750 | 755 | 744 | 750 | 24,000 | 750 |
2014-12-10 | 753 | 756 | 750 | 750 | 52,300 | 750 |
2014-12-09 | 780 | 780 | 760 | 765 | 81,800 | 765 |
2014-12-08 | 782 | 783 | 777 | 780 | 52,400 | 780 |
2014-12-05 | 778 | 781 | 774 | 778 | 63,400 | 778 |
2014-12-04 | 770 | 776 | 766 | 772 | 65,300 | 772 |
2014-12-03 | 756 | 765 | 756 | 764 | 77,300 | 764 |
2014-12-02 | 749 | 758 | 746 | 755 | 56,600 | 755 |
2014-12-01 | 745 | 750 | 744 | 746 | 31,700 | 746 |
2014-11-28 | 747 | 748 | 739 | 743 | 37,400 | 743 |
2014-11-27 | 745 | 747 | 738 | 743 | 43,900 | 743 |
2014-11-26 | 736 | 744 | 733 | 741 | 41,300 | 741 |
2014-11-25 | 740 | 743 | 735 | 738 | 43,000 | 738 |
2014-11-21 | 740 | 743 | 730 | 732 | 64,600 | 732 |
2014-11-20 | 741 | 753 | 735 | 747 | 53,900 | 747 |
2014-11-19 | 765 | 773 | 742 | 742 | 103,800 | 742 |
2014-11-18 | 754 | 774 | 754 | 774 | 54,000 | 774 |
2014-11-17 | 755 | 759 | 736 | 753 | 90,300 | 753 |
2014-11-14 | 776 | 778 | 732 | 741 | 219,600 | 741 |
2014-11-13 | 838 | 839 | 782 | 794 | 177,700 | 794 |
2014-11-12 | 866 | 869 | 846 | 851 | 73,700 | 851 |
2014-11-11 | 868 | 883 | 864 | 873 | 18,300 | 873 |
2014-11-10 | 867 | 870 | 851 | 865 | 26,000 | 865 |
2014-11-07 | 870 | 878 | 860 | 870 | 40,100 | 870 |
2014-11-06 | 890 | 890 | 862 | 876 | 51,400 | 876 |
2014-11-05 | 887 | 895 | 885 | 894 | 34,600 | 894 |
2014-11-04 | 914 | 917 | 876 | 887 | 87,900 | 887 |
2014-10-31 | 875 | 908 | 875 | 904 | 61,300 | 904 |
2014-10-30 | 867 | 877 | 855 | 876 | 65,900 | 876 |
2014-10-29 | 864 | 880 | 863 | 873 | 22,700 | 873 |
2014-10-28 | 865 | 870 | 857 | 863 | 23,000 | 863 |
2014-10-27 | 860 | 875 | 857 | 868 | 20,400 | 868 |
2014-10-24 | 859 | 859 | 849 | 852 | 16,400 | 852 |
2014-10-23 | 851 | 854 | 841 | 846 | 18,500 | 846 |
2014-10-22 | 850 | 861 | 846 | 851 | 43,400 | 851 |
2014-10-21 | 850 | 850 | 828 | 836 | 123,500 | 836 |
2014-10-20 | 831 | 869 | 831 | 857 | 45,800 | 857 |
2014-10-17 | 845 | 860 | 824 | 824 | 42,600 | 824 |
2014-10-16 | 860 | 870 | 840 | 847 | 51,800 | 847 |
2014-10-15 | 845 | 887 | 845 | 878 | 57,200 | 878 |
2014-10-14 | 828 | 842 | 821 | 839 | 51,400 | 839 |
2014-10-10 | 848 | 867 | 843 | 845 | 56,300 | 845 |
2014-10-09 | 886 | 892 | 866 | 867 | 25,900 | 867 |
2014-10-08 | 874 | 880 | 872 | 873 | 20,600 | 873 |
2014-10-07 | 901 | 913 | 886 | 887 | 45,500 | 887 |
2014-10-06 | 910 | 916 | 902 | 910 | 20,900 | 910 |
2014-10-03 | 880 | 907 | 880 | 903 | 62,500 | 903 |
2014-10-02 | 900 | 906 | 886 | 893 | 58,100 | 893 |
2014-10-01 | 927 | 932 | 911 | 927 | 54,800 | 927 |
2014-09-30 | 913 | 921 | 907 | 915 | 53,200 | 915 |
2014-09-29 | 910 | 931 | 897 | 909 | 78,400 | 909 |
2014-09-26 | 920 | 920 | 897 | 910 | 61,600 | 910 |
2014-09-25 | 940 | 941 | 920 | 933 | 55,400 | 933 |
2014-09-24 | 966 | 967 | 942 | 944 | 44,300 | 944 |
2014-09-22 | 967 | 968 | 961 | 966 | 29,800 | 966 |
2014-09-19 | 960 | 976 | 941 | 967 | 73,300 | 967 |
2014-09-18 | 953 | 958 | 946 | 955 | 34,400 | 955 |
2014-09-17 | 949 | 954 | 946 | 951 | 53,600 | 951 |
2014-09-16 | 950 | 953 | 941 | 950 | 46,300 | 950 |
2014-09-12 | 935 | 955 | 922 | 954 | 110,400 | 954 |
2014-09-11 | 920 | 930 | 917 | 920 | 30,100 | 920 |
2014-09-10 | 913 | 923 | 913 | 919 | 25,800 | 919 |
2014-09-09 | 923 | 941 | 910 | 921 | 61,200 | 921 |
2014-09-08 | 893 | 918 | 888 | 918 | 86,900 | 918 |
2014-09-05 | 890 | 894 | 880 | 887 | 39,700 | 887 |
2014-09-04 | 900 | 900 | 884 | 890 | 40,100 | 890 |
2014-09-03 | 899 | 904 | 883 | 901 | 56,500 | 901 |
2014-09-02 | 898 | 902 | 884 | 899 | 69,200 | 899 |
2014-09-01 | 895 | 901 | 888 | 894 | 65,800 | 894 |
2014-08-29 | 887 | 904 | 887 | 898 | 45,200 | 898 |
2014-08-28 | 894 | 895 | 885 | 893 | 27,500 | 893 |
2014-08-27 | 896 | 902 | 891 | 901 | 45,700 | 901 |
2014-08-26 | 862 | 903 | 860 | 900 | 111,200 | 900 |
2014-08-25 | 866 | 867 | 843 | 856 | 61,900 | 856 |
2014-08-22 | 885 | 900 | 853 | 868 | 109,400 | 868 |
2014-08-21 | 900 | 904 | 853 | 870 | 105,400 | 870 |
2014-08-20 | 874 | 902 | 874 | 891 | 110,300 | 891 |
2014-08-19 | 869 | 872 | 855 | 868 | 65,500 | 868 |
2014-08-18 | 844 | 877 | 844 | 858 | 75,300 | 858 |
2014-08-15 | 837 | 845 | 833 | 840 | 38,800 | 840 |
2014-08-14 | 833 | 842 | 825 | 833 | 82,800 | 833 |
2014-08-13 | 837 | 855 | 825 | 833 | 99,800 | 833 |
2014-08-12 | 797 | 830 | 796 | 820 | 150,500 | 820 |
2014-08-11 | 761 | 793 | 756 | 782 | 116,000 | 782 |
2014-08-08 | 763 | 767 | 742 | 749 | 59,000 | 749 |
2014-08-07 | 750 | 764 | 746 | 763 | 47,300 | 763 |
2014-08-06 | 736 | 750 | 736 | 746 | 50,200 | 746 |
2014-08-05 | 730 | 745 | 730 | 734 | 38,600 | 734 |
2014-08-04 | 730 | 735 | 722 | 730 | 25,700 | 730 |
2014-08-01 | 710 | 733 | 710 | 727 | 55,100 | 727 |
2014-07-31 | 732 | 749 | 718 | 720 | 104,600 | 720 |
2014-07-30 | 764 | 764 | 725 | 732 | 186,000 | 732 |
2014-07-29 | 749 | 768 | 749 | 765 | 78,200 | 765 |
2014-07-28 | 738 | 752 | 734 | 747 | 71,400 | 747 |
2014-07-25 | 718 | 725 | 713 | 725 | 33,300 | 725 |
2014-07-24 | 704 | 717 | 704 | 713 | 38,800 | 713 |
2014-07-23 | 719 | 719 | 704 | 708 | 30,700 | 708 |
2014-07-22 | 689 | 713 | 689 | 713 | 51,800 | 713 |
2014-07-18 | 687 | 690 | 670 | 689 | 27,200 | 689 |
2014-07-17 | 698 | 701 | 686 | 693 | 38,600 | 693 |
2014-07-16 | 690 | 699 | 689 | 696 | 44,300 | 696 |
2014-07-15 | 685 | 690 | 678 | 689 | 29,400 | 689 |
2014-07-14 | 670 | 688 | 666 | 680 | 20,400 | 680 |
2014-07-11 | 675 | 680 | 670 | 676 | 36,200 | 676 |
2014-07-10 | 689 | 692 | 682 | 688 | 51,000 | 688 |
2014-07-09 | 691 | 692 | 682 | 683 | 34,100 | 683 |
2014-07-08 | 698 | 699 | 682 | 695 | 77,100 | 695 |
2014-07-07 | 678 | 691 | 676 | 690 | 57,200 | 690 |
2014-07-04 | 666 | 678 | 662 | 674 | 47,700 | 674 |
2014-07-03 | 670 | 670 | 660 | 664 | 23,000 | 664 |
2014-07-02 | 663 | 667 | 660 | 665 | 41,200 | 665 |
2014-07-01 | 655 | 663 | 655 | 662 | 60,500 | 662 |
2014-06-30 | 644 | 655 | 641 | 653 | 42,400 | 653 |
2014-06-27 | 638 | 643 | 637 | 640 | 34,500 | 640 |
2014-06-26 | 640 | 645 | 639 | 641 | 109,300 | 641 |
2014-06-25 | 645 | 647 | 640 | 645 | 201,900 | 645 |
2014-06-24 | 647 | 648 | 645 | 648 | 48,600 | 648 |
2014-06-23 | 647 | 649 | 647 | 648 | 31,600 | 648 |
2014-06-20 | 646 | 647 | 644 | 647 | 25,500 | 647 |
2014-06-19 | 644 | 645 | 643 | 645 | 19,400 | 645 |
2014-06-18 | 641 | 644 | 638 | 643 | 23,300 | 643 |
2014-06-17 | 636 | 642 | 635 | 641 | 36,300 | 641 |
2014-06-16 | 638 | 638 | 634 | 635 | 22,900 | 635 |
2014-06-13 | 636 | 638 | 635 | 637 | 41,000 | 637 |
2014-06-12 | 631 | 635 | 630 | 635 | 15,500 | 635 |
2014-06-11 | 630 | 632 | 629 | 630 | 17,500 | 630 |
2014-06-10 | 637 | 637 | 630 | 632 | 21,500 | 632 |
2014-06-09 | 637 | 638 | 633 | 636 | 28,400 | 636 |
2014-06-06 | 635 | 635 | 628 | 635 | 54,000 | 635 |
2014-06-05 | 619 | 629 | 617 | 629 | 33,300 | 629 |
2014-06-04 | 616 | 617 | 611 | 615 | 51,400 | 615 |
2014-06-03 | 614 | 617 | 613 | 616 | 18,300 | 616 |
2014-06-02 | 606 | 611 | 606 | 611 | 27,300 | 611 |
2014-05-30 | 606 | 606 | 604 | 606 | 23,100 | 606 |
2014-05-29 | 601 | 604 | 599 | 602 | 33,600 | 602 |
2014-05-28 | 601 | 604 | 599 | 600 | 27,300 | 600 |
2014-05-27 | 597 | 602 | 597 | 599 | 31,500 | 599 |
2014-05-26 | 593 | 597 | 589 | 597 | 16,100 | 597 |
2014-05-23 | 586 | 587 | 580 | 586 | 42,000 | 586 |
2014-05-22 | 587 | 587 | 562 | 585 | 37,000 | 585 |
2014-05-21 | 581 | 585 | 575 | 581 | 26,500 | 581 |
2014-05-20 | 594 | 594 | 579 | 584 | 36,100 | 584 |
2014-05-19 | 600 | 600 | 587 | 588 | 23,300 | 588 |
2014-05-16 | 600 | 602 | 592 | 593 | 37,500 | 593 |
2014-05-15 | 605 | 605 | 600 | 603 | 9,600 | 603 |
2014-05-14 | 607 | 609 | 606 | 607 | 8,400 | 607 |
2014-05-13 | 604 | 609 | 599 | 606 | 21,600 | 606 |
2014-05-12 | 605 | 609 | 601 | 604 | 32,500 | 604 |
2014-05-09 | 610 | 615 | 608 | 609 | 7,400 | 609 |
2014-05-08 | 607 | 615 | 607 | 609 | 14,600 | 609 |
2014-05-07 | 611 | 617 | 607 | 607 | 32,200 | 607 |
2014-05-02 | 607 | 612 | 607 | 611 | 29,300 | 611 |
2014-05-01 | 603 | 612 | 603 | 611 | 30,300 | 611 |
2014-04-30 | 607 | 612 | 605 | 608 | 36,900 | 608 |
2014-04-28 | 602 | 608 | 601 | 607 | 18,300 | 607 |
2014-04-25 | 598 | 605 | 594 | 601 | 34,000 | 601 |
2014-04-24 | 594 | 597 | 591 | 596 | 26,200 | 596 |
2014-04-23 | 590 | 594 | 590 | 592 | 25,500 | 592 |
2014-04-22 | 596 | 596 | 587 | 587 | 24,200 | 587 |
2014-04-21 | 590 | 596 | 590 | 594 | 24,300 | 594 |
2014-04-18 | 594 | 594 | 587 | 590 | 21,400 | 590 |
2014-04-17 | 590 | 592 | 586 | 589 | 34,100 | 589 |
2014-04-16 | 590 | 594 | 580 | 590 | 54,800 | 590 |
2014-04-15 | 592 | 593 | 581 | 583 | 25,900 | 583 |
2014-04-14 | 593 | 597 | 590 | 592 | 14,600 | 592 |
2014-04-11 | 594 | 599 | 587 | 594 | 17,900 | 594 |
2014-04-10 | 605 | 609 | 597 | 597 | 15,600 | 597 |
2014-04-09 | 607 | 608 | 600 | 601 | 19,500 | 601 |
2014-04-08 | 609 | 617 | 607 | 608 | 19,100 | 608 |
2014-04-07 | 620 | 621 | 613 | 613 | 16,300 | 613 |
2014-04-04 | 619 | 622 | 615 | 621 | 25,800 | 621 |
2014-04-03 | 620 | 620 | 613 | 619 | 34,600 | 619 |
2014-04-02 | 609 | 617 | 609 | 614 | 35,700 | 614 |
2014-04-01 | 598 | 608 | 588 | 608 | 40,700 | 608 |
2014-03-31 | 598 | 608 | 597 | 600 | 39,300 | 600 |
2014-03-28 | 572 | 588 | 572 | 588 | 35,200 | 588 |
2014-03-27 | 575 | 575 | 557 | 573 | 33,800 | 573 |
2014-03-26 | 578 | 579 | 558 | 574 | 53,400 | 574 |
2014-03-25 | 580 | 580 | 566 | 571 | 37,800 | 571 |
2014-03-24 | 564 | 577 | 564 | 572 | 30,700 | 572 |
2014-03-20 | 579 | 579 | 564 | 564 | 27,600 | 564 |
2014-03-19 | 579 | 582 | 573 | 579 | 28,700 | 579 |
2014-03-18 | 587 | 587 | 576 | 579 | 29,400 | 579 |
2014-03-17 | 591 | 593 | 577 | 577 | 30,600 | 577 |
2014-03-14 | 593 | 604 | 590 | 590 | 62,800 | 590 |
2014-03-13 | 602 | 606 | 598 | 604 | 28,700 | 604 |
2014-03-12 | 615 | 620 | 606 | 608 | 31,600 | 608 |
2014-03-11 | 621 | 624 | 615 | 624 | 22,700 | 624 |
2014-03-10 | 618 | 622 | 615 | 620 | 18,600 | 620 |
2014-03-07 | 627 | 628 | 621 | 623 | 10,900 | 623 |
2014-03-06 | 618 | 624 | 612 | 622 | 39,500 | 622 |
2014-03-05 | 628 | 630 | 624 | 626 | 14,900 | 626 |
2014-03-04 | 615 | 626 | 615 | 618 | 30,000 | 618 |
2014-03-03 | 635 | 636 | 608 | 625 | 29,700 | 625 |
2014-02-28 | 636 | 638 | 635 | 635 | 22,000 | 635 |
2014-02-27 | 640 | 646 | 636 | 636 | 16,600 | 636 |
2014-02-26 | 650 | 650 | 642 | 646 | 10,800 | 646 |
2014-02-25 | 655 | 655 | 645 | 648 | 26,600 | 648 |
2014-02-24 | 652 | 652 | 635 | 645 | 48,200 | 645 |
2014-02-21 | 650 | 650 | 639 | 642 | 52,200 | 642 |
2014-02-20 | 648 | 651 | 626 | 629 | 112,600 | 629 |
2014-02-19 | 620 | 653 | 620 | 648 | 104,600 | 648 |
2014-02-18 | 624 | 624 | 603 | 618 | 21,700 | 618 |
2014-02-17 | 586 | 623 | 586 | 620 | 64,100 | 620 |
2014-02-14 | 585 | 602 | 582 | 585 | 33,800 | 585 |
2014-02-13 | 598 | 601 | 589 | 589 | 14,900 | 589 |
2014-02-12 | 606 | 607 | 593 | 599 | 20,700 | 599 |
2014-02-10 | 609 | 610 | 595 | 598 | 22,800 | 598 |
2014-02-07 | 587 | 601 | 587 | 599 | 40,700 | 599 |
2014-02-06 | 565 | 595 | 558 | 593 | 40,900 | 593 |
2014-02-05 | 565 | 578 | 562 | 564 | 31,300 | 564 |
2014-02-04 | 574 | 574 | 556 | 556 | 66,800 | 556 |
2014-02-03 | 610 | 610 | 597 | 597 | 32,400 | 597 |
2014-01-31 | 612 | 621 | 604 | 613 | 44,400 | 613 |
2014-01-30 | 615 | 618 | 609 | 618 | 31,300 | 618 |
2014-01-29 | 618 | 623 | 618 | 621 | 20,000 | 621 |
2014-01-28 | 618 | 619 | 611 | 612 | 31,700 | 612 |
2014-01-27 | 625 | 625 | 587 | 614 | 100,100 | 614 |
2014-01-24 | 643 | 643 | 633 | 633 | 44,500 | 633 |
2014-01-23 | 649 | 651 | 645 | 645 | 32,800 | 645 |
2014-01-22 | 650 | 651 | 646 | 649 | 46,200 | 649 |
2014-01-21 | 650 | 651 | 647 | 648 | 69,100 | 648 |
2014-01-20 | 650 | 653 | 649 | 651 | 95,600 | 651 |
2014-01-17 | 647 | 651 | 646 | 650 | 33,900 | 650 |
2014-01-16 | 650 | 651 | 647 | 648 | 42,200 | 648 |
2014-01-15 | 651 | 653 | 646 | 652 | 32,400 | 652 |
2014-01-14 | 655 | 656 | 649 | 649 | 42,800 | 649 |
2014-01-10 | 657 | 660 | 651 | 659 | 35,500 | 659 |
2014-01-09 | 663 | 663 | 656 | 660 | 24,400 | 660 |
2014-01-08 | 663 | 663 | 657 | 662 | 40,300 | 662 |
2014-01-07 | 657 | 666 | 657 | 662 | 54,200 | 662 |
2014-01-06 | 661 | 663 | 656 | 656 | 54,900 | 656 |
分割・併合履歴 : [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株