2418 (株)ツカダ・グローバルホールディング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 783 | 784 | 780 | 782 | 8,800 | 782 |
| 2015-12-29 | 772 | 782 | 768 | 781 | 17,400 | 781 |
| 2015-12-28 | 763 | 772 | 761 | 768 | 38,800 | 768 |
| 2015-12-25 | 783 | 786 | 777 | 783 | 112,600 | 783 |
| 2015-12-24 | 790 | 793 | 785 | 785 | 23,500 | 785 |
| 2015-12-22 | 789 | 791 | 786 | 788 | 28,900 | 788 |
| 2015-12-21 | 805 | 805 | 791 | 792 | 22,400 | 792 |
| 2015-12-18 | 811 | 815 | 803 | 805 | 13,800 | 805 |
| 2015-12-17 | 808 | 816 | 804 | 809 | 15,500 | 809 |
| 2015-12-16 | 800 | 802 | 796 | 801 | 9,900 | 801 |
| 2015-12-15 | 797 | 806 | 797 | 797 | 9,500 | 797 |
| 2015-12-14 | 802 | 803 | 792 | 797 | 27,500 | 797 |
| 2015-12-11 | 813 | 817 | 812 | 815 | 32,200 | 815 |
| 2015-12-10 | 812 | 817 | 810 | 810 | 11,600 | 810 |
| 2015-12-09 | 810 | 818 | 810 | 812 | 12,900 | 812 |
| 2015-12-08 | 818 | 822 | 814 | 816 | 10,300 | 816 |
| 2015-12-07 | 817 | 826 | 810 | 818 | 15,700 | 818 |
| 2015-12-04 | 813 | 822 | 813 | 817 | 14,000 | 817 |
| 2015-12-03 | 828 | 830 | 821 | 827 | 20,100 | 827 |
| 2015-12-02 | 831 | 831 | 825 | 828 | 15,000 | 828 |
| 2015-12-01 | 820 | 828 | 819 | 828 | 9,500 | 828 |
| 2015-11-30 | 824 | 824 | 814 | 817 | 15,900 | 817 |
| 2015-11-27 | 828 | 832 | 823 | 824 | 13,700 | 824 |
| 2015-11-26 | 821 | 834 | 821 | 827 | 18,500 | 827 |
| 2015-11-25 | 828 | 828 | 820 | 821 | 12,400 | 821 |
| 2015-11-24 | 815 | 825 | 814 | 825 | 22,800 | 825 |
| 2015-11-20 | 807 | 812 | 804 | 812 | 8,600 | 812 |
| 2015-11-19 | 809 | 811 | 799 | 802 | 27,600 | 802 |
| 2015-11-18 | 804 | 808 | 801 | 806 | 24,900 | 806 |
| 2015-11-17 | 799 | 800 | 795 | 800 | 17,500 | 800 |
| 2015-11-16 | 794 | 800 | 789 | 796 | 15,200 | 796 |
| 2015-11-13 | 797 | 799 | 785 | 796 | 18,100 | 796 |
| 2015-11-12 | 792 | 798 | 788 | 797 | 19,900 | 797 |
| 2015-11-11 | 785 | 793 | 784 | 789 | 19,400 | 789 |
| 2015-11-10 | 785 | 789 | 781 | 785 | 18,400 | 785 |
| 2015-11-09 | 775 | 793 | 775 | 787 | 63,500 | 787 |
| 2015-11-06 | 770 | 778 | 766 | 770 | 21,300 | 770 |
| 2015-11-05 | 777 | 777 | 766 | 766 | 18,500 | 766 |
| 2015-11-04 | 770 | 780 | 770 | 771 | 10,900 | 771 |
| 2015-11-02 | 773 | 777 | 768 | 769 | 15,600 | 769 |
| 2015-10-30 | 771 | 784 | 771 | 777 | 15,400 | 777 |
| 2015-10-29 | 770 | 776 | 770 | 771 | 8,400 | 771 |
| 2015-10-28 | 770 | 773 | 765 | 772 | 5,700 | 772 |
| 2015-10-27 | 775 | 776 | 764 | 770 | 13,100 | 770 |
| 2015-10-26 | 777 | 779 | 767 | 770 | 10,200 | 770 |
| 2015-10-23 | 785 | 785 | 771 | 771 | 17,000 | 771 |
| 2015-10-22 | 771 | 784 | 771 | 775 | 5,900 | 775 |
| 2015-10-21 | 771 | 783 | 770 | 783 | 11,300 | 783 |
| 2015-10-20 | 781 | 783 | 766 | 770 | 16,500 | 770 |
| 2015-10-19 | 760 | 785 | 757 | 781 | 25,700 | 781 |
| 2015-10-16 | 769 | 770 | 758 | 762 | 12,400 | 762 |
| 2015-10-15 | 748 | 770 | 747 | 764 | 20,800 | 764 |
| 2015-10-14 | 753 | 753 | 743 | 746 | 12,600 | 746 |
| 2015-10-13 | 749 | 756 | 741 | 754 | 30,400 | 754 |
| 2015-10-09 | 746 | 753 | 738 | 750 | 27,100 | 750 |
| 2015-10-08 | 750 | 750 | 737 | 746 | 18,500 | 746 |
| 2015-10-07 | 744 | 750 | 741 | 750 | 11,700 | 750 |
| 2015-10-06 | 741 | 747 | 737 | 741 | 17,800 | 741 |
| 2015-10-05 | 740 | 749 | 736 | 739 | 14,700 | 739 |
| 2015-10-02 | 740 | 743 | 727 | 736 | 28,700 | 736 |
| 2015-10-01 | 737 | 750 | 737 | 742 | 17,500 | 742 |
| 2015-09-30 | 736 | 743 | 730 | 734 | 14,800 | 734 |
| 2015-09-29 | 740 | 747 | 727 | 729 | 13,400 | 729 |
| 2015-09-28 | 756 | 760 | 741 | 753 | 23,500 | 753 |
| 2015-09-25 | 739 | 756 | 739 | 756 | 25,400 | 756 |
| 2015-09-24 | 750 | 750 | 735 | 741 | 22,600 | 741 |
| 2015-09-18 | 763 | 763 | 748 | 751 | 10,800 | 751 |
| 2015-09-17 | 748 | 764 | 748 | 764 | 22,200 | 764 |
| 2015-09-16 | 753 | 762 | 746 | 754 | 6,500 | 754 |
| 2015-09-15 | 746 | 761 | 742 | 748 | 17,300 | 748 |
| 2015-09-14 | 745 | 760 | 745 | 746 | 10,100 | 746 |
| 2015-09-11 | 740 | 752 | 738 | 742 | 38,200 | 742 |
| 2015-09-10 | 750 | 750 | 734 | 740 | 15,400 | 740 |
| 2015-09-09 | 737 | 760 | 737 | 760 | 19,700 | 760 |
| 2015-09-08 | 721 | 729 | 718 | 718 | 21,800 | 718 |
| 2015-09-07 | 722 | 733 | 722 | 726 | 15,400 | 726 |
| 2015-09-04 | 753 | 753 | 728 | 731 | 17,100 | 731 |
| 2015-09-03 | 755 | 757 | 740 | 745 | 24,600 | 745 |
| 2015-09-02 | 727 | 744 | 721 | 726 | 32,200 | 726 |
| 2015-09-01 | 773 | 773 | 731 | 735 | 16,800 | 735 |
| 2015-08-31 | 767 | 775 | 765 | 775 | 26,400 | 775 |
| 2015-08-28 | 771 | 772 | 759 | 767 | 9,600 | 767 |
| 2015-08-27 | 764 | 772 | 752 | 758 | 32,800 | 758 |
| 2015-08-26 | 725 | 755 | 720 | 755 | 85,400 | 755 |
| 2015-08-25 | 700 | 744 | 700 | 719 | 84,200 | 719 |
| 2015-08-24 | 738 | 753 | 728 | 730 | 49,400 | 730 |
| 2015-08-21 | 752 | 766 | 741 | 744 | 24,900 | 744 |
| 2015-08-20 | 787 | 792 | 765 | 766 | 14,500 | 766 |
| 2015-08-19 | 803 | 810 | 792 | 792 | 6,800 | 792 |
| 2015-08-18 | 810 | 812 | 800 | 811 | 11,700 | 811 |
| 2015-08-17 | 802 | 808 | 800 | 808 | 7,000 | 808 |
| 2015-08-14 | 802 | 803 | 797 | 802 | 5,400 | 802 |
| 2015-08-13 | 791 | 809 | 791 | 800 | 11,600 | 800 |
| 2015-08-12 | 821 | 823 | 800 | 802 | 19,500 | 802 |
| 2015-08-11 | 833 | 833 | 815 | 828 | 20,800 | 828 |
| 2015-08-10 | 811 | 834 | 805 | 834 | 40,000 | 834 |
| 2015-08-07 | 805 | 815 | 782 | 812 | 33,300 | 812 |
| 2015-08-06 | 801 | 808 | 795 | 805 | 18,900 | 805 |
| 2015-08-05 | 795 | 806 | 792 | 802 | 21,200 | 802 |
| 2015-08-04 | 792 | 795 | 787 | 795 | 8,900 | 795 |
| 2015-08-03 | 781 | 791 | 781 | 789 | 11,000 | 789 |
| 2015-07-31 | 778 | 783 | 774 | 783 | 18,100 | 783 |
| 2015-07-30 | 771 | 777 | 771 | 776 | 8,000 | 776 |
| 2015-07-29 | 767 | 773 | 766 | 770 | 17,100 | 770 |
| 2015-07-28 | 763 | 770 | 761 | 767 | 23,300 | 767 |
| 2015-07-27 | 769 | 773 | 763 | 769 | 24,100 | 769 |
| 2015-07-24 | 765 | 770 | 764 | 767 | 23,600 | 767 |
| 2015-07-23 | 765 | 769 | 762 | 765 | 9,000 | 765 |
| 2015-07-22 | 767 | 771 | 762 | 765 | 20,600 | 765 |
| 2015-07-21 | 773 | 773 | 766 | 768 | 5,100 | 768 |
| 2015-07-17 | 773 | 774 | 767 | 767 | 3,100 | 767 |
| 2015-07-16 | 767 | 777 | 759 | 774 | 20,500 | 774 |
| 2015-07-15 | 748 | 770 | 748 | 767 | 24,000 | 767 |
| 2015-07-14 | 749 | 749 | 736 | 747 | 30,600 | 747 |
| 2015-07-13 | 739 | 744 | 734 | 739 | 10,900 | 739 |
| 2015-07-10 | 738 | 746 | 730 | 733 | 18,400 | 733 |
| 2015-07-09 | 733 | 745 | 715 | 738 | 44,400 | 738 |
| 2015-07-08 | 760 | 760 | 748 | 748 | 31,900 | 748 |
| 2015-07-07 | 756 | 765 | 752 | 764 | 16,700 | 764 |
| 2015-07-06 | 753 | 758 | 750 | 750 | 19,000 | 750 |
| 2015-07-03 | 761 | 765 | 760 | 761 | 14,900 | 761 |
| 2015-07-02 | 768 | 769 | 760 | 761 | 28,400 | 761 |
| 2015-07-01 | 768 | 774 | 760 | 765 | 34,700 | 765 |
| 2015-06-30 | 770 | 775 | 752 | 764 | 42,000 | 764 |
| 2015-06-29 | 790 | 791 | 771 | 771 | 48,800 | 771 |
| 2015-06-26 | 810 | 810 | 788 | 798 | 96,400 | 798 |
| 2015-06-25 | 816 | 826 | 813 | 813 | 251,500 | 813 |
| 2015-06-24 | 826 | 839 | 826 | 830 | 57,600 | 830 |
| 2015-06-23 | 820 | 824 | 813 | 823 | 55,600 | 823 |
| 2015-06-22 | 811 | 820 | 811 | 820 | 47,900 | 820 |
| 2015-06-19 | 806 | 810 | 798 | 810 | 34,400 | 810 |
| 2015-06-18 | 799 | 808 | 798 | 800 | 24,900 | 800 |
| 2015-06-17 | 806 | 809 | 798 | 801 | 29,900 | 801 |
| 2015-06-16 | 798 | 812 | 798 | 807 | 32,700 | 807 |
| 2015-06-15 | 800 | 805 | 796 | 803 | 26,300 | 803 |
| 2015-06-12 | 798 | 805 | 797 | 801 | 62,300 | 801 |
| 2015-06-11 | 799 | 801 | 799 | 800 | 13,200 | 800 |
| 2015-06-10 | 801 | 803 | 798 | 799 | 37,600 | 799 |
| 2015-06-09 | 805 | 806 | 801 | 801 | 17,800 | 801 |
| 2015-06-08 | 803 | 808 | 803 | 806 | 14,500 | 806 |
| 2015-06-05 | 805 | 805 | 800 | 802 | 16,100 | 802 |
| 2015-06-04 | 807 | 810 | 803 | 805 | 15,900 | 805 |
| 2015-06-03 | 801 | 807 | 800 | 804 | 18,400 | 804 |
| 2015-06-02 | 800 | 802 | 798 | 799 | 16,500 | 799 |
| 2015-06-01 | 800 | 808 | 799 | 802 | 21,600 | 802 |
| 2015-05-29 | 816 | 816 | 797 | 800 | 45,200 | 800 |
| 2015-05-28 | 820 | 822 | 816 | 818 | 24,400 | 818 |
| 2015-05-27 | 816 | 819 | 808 | 816 | 15,900 | 816 |
| 2015-05-26 | 815 | 817 | 813 | 813 | 9,800 | 813 |
| 2015-05-25 | 816 | 819 | 811 | 815 | 13,300 | 815 |
| 2015-05-22 | 818 | 818 | 809 | 812 | 12,400 | 812 |
| 2015-05-21 | 820 | 820 | 813 | 815 | 24,600 | 815 |
| 2015-05-20 | 815 | 820 | 805 | 819 | 22,900 | 819 |
| 2015-05-19 | 794 | 822 | 794 | 808 | 83,300 | 808 |
| 2015-05-18 | 790 | 808 | 790 | 801 | 51,100 | 801 |
| 2015-05-15 | 779 | 794 | 779 | 785 | 25,100 | 785 |
| 2015-05-14 | 779 | 783 | 776 | 779 | 22,000 | 779 |
| 2015-05-13 | 783 | 785 | 778 | 781 | 39,500 | 781 |
| 2015-05-12 | 800 | 800 | 755 | 783 | 46,300 | 783 |
| 2015-05-11 | 796 | 810 | 796 | 800 | 62,200 | 800 |
| 2015-05-08 | 800 | 804 | 796 | 801 | 22,600 | 801 |
| 2015-05-07 | 805 | 805 | 800 | 800 | 26,800 | 800 |
| 2015-05-01 | 811 | 811 | 800 | 805 | 32,700 | 805 |
| 2015-04-30 | 818 | 818 | 801 | 815 | 32,900 | 815 |
| 2015-04-28 | 816 | 819 | 814 | 815 | 24,100 | 815 |
| 2015-04-27 | 817 | 818 | 814 | 815 | 15,100 | 815 |
| 2015-04-24 | 818 | 818 | 812 | 812 | 10,600 | 812 |
| 2015-04-23 | 813 | 817 | 810 | 812 | 16,100 | 812 |
| 2015-04-22 | 815 | 817 | 808 | 810 | 15,700 | 810 |
| 2015-04-21 | 810 | 812 | 807 | 809 | 20,900 | 809 |
| 2015-04-20 | 806 | 815 | 801 | 812 | 26,700 | 812 |
| 2015-04-17 | 806 | 812 | 805 | 809 | 19,400 | 809 |
| 2015-04-16 | 800 | 807 | 798 | 806 | 16,600 | 806 |
| 2015-04-15 | 803 | 803 | 796 | 800 | 19,600 | 800 |
| 2015-04-14 | 798 | 805 | 793 | 804 | 18,500 | 804 |
| 2015-04-13 | 801 | 801 | 795 | 798 | 15,000 | 798 |
| 2015-04-10 | 800 | 801 | 792 | 795 | 16,300 | 795 |
| 2015-04-09 | 811 | 811 | 791 | 795 | 22,900 | 795 |
| 2015-04-08 | 801 | 810 | 801 | 805 | 18,600 | 805 |
| 2015-04-07 | 806 | 812 | 801 | 801 | 17,400 | 801 |
| 2015-04-06 | 798 | 811 | 798 | 805 | 22,000 | 805 |
| 2015-04-03 | 792 | 799 | 778 | 798 | 19,500 | 798 |
| 2015-04-02 | 776 | 793 | 776 | 783 | 41,600 | 783 |
| 2015-04-01 | 778 | 784 | 776 | 778 | 32,200 | 778 |
| 2015-03-31 | 780 | 798 | 771 | 778 | 27,500 | 778 |
| 2015-03-30 | 769 | 788 | 768 | 772 | 21,200 | 772 |
| 2015-03-27 | 769 | 779 | 764 | 767 | 22,800 | 767 |
| 2015-03-26 | 776 | 776 | 766 | 769 | 28,700 | 769 |
| 2015-03-25 | 785 | 785 | 776 | 781 | 21,700 | 781 |
| 2015-03-24 | 782 | 783 | 776 | 779 | 27,100 | 779 |
| 2015-03-23 | 788 | 792 | 780 | 782 | 14,500 | 782 |
| 2015-03-20 | 789 | 789 | 774 | 778 | 20,800 | 778 |
| 2015-03-19 | 782 | 790 | 779 | 779 | 16,400 | 779 |
| 2015-03-18 | 781 | 794 | 781 | 791 | 12,600 | 791 |
| 2015-03-17 | 785 | 802 | 779 | 781 | 51,700 | 781 |
| 2015-03-16 | 780 | 794 | 776 | 783 | 32,600 | 783 |
| 2015-03-13 | 761 | 790 | 730 | 772 | 199,300 | 772 |
| 2015-03-12 | 784 | 789 | 780 | 783 | 26,400 | 783 |
| 2015-03-11 | 770 | 791 | 770 | 784 | 16,600 | 784 |
| 2015-03-10 | 780 | 790 | 770 | 780 | 29,400 | 780 |
| 2015-03-09 | 783 | 792 | 773 | 777 | 19,400 | 777 |
| 2015-03-06 | 774 | 789 | 769 | 785 | 20,100 | 785 |
| 2015-03-05 | 763 | 779 | 763 | 774 | 15,900 | 774 |
| 2015-03-04 | 762 | 775 | 760 | 762 | 53,100 | 762 |
| 2015-03-03 | 780 | 792 | 766 | 776 | 45,600 | 776 |
| 2015-03-02 | 793 | 795 | 778 | 784 | 39,600 | 784 |
| 2015-02-27 | 791 | 811 | 791 | 793 | 31,600 | 793 |
| 2015-02-26 | 792 | 809 | 786 | 799 | 25,700 | 799 |
| 2015-02-25 | 802 | 803 | 792 | 794 | 19,000 | 794 |
| 2015-02-24 | 803 | 810 | 800 | 804 | 31,400 | 804 |
| 2015-02-23 | 807 | 813 | 803 | 809 | 47,000 | 809 |
| 2015-02-20 | 773 | 805 | 768 | 800 | 52,200 | 800 |
| 2015-02-19 | 767 | 792 | 764 | 782 | 51,600 | 782 |
| 2015-02-18 | 769 | 786 | 763 | 769 | 70,500 | 769 |
| 2015-02-17 | 758 | 773 | 741 | 767 | 53,700 | 767 |
| 2015-02-16 | 722 | 791 | 722 | 768 | 80,300 | 768 |
| 2015-02-13 | 723 | 735 | 720 | 722 | 36,700 | 722 |
| 2015-02-12 | 726 | 735 | 719 | 719 | 41,700 | 719 |
| 2015-02-10 | 723 | 728 | 713 | 717 | 21,400 | 717 |
| 2015-02-09 | 719 | 728 | 712 | 723 | 23,000 | 723 |
| 2015-02-06 | 720 | 722 | 718 | 719 | 11,000 | 719 |
| 2015-02-05 | 721 | 722 | 717 | 719 | 22,900 | 719 |
| 2015-02-04 | 731 | 732 | 719 | 722 | 28,800 | 722 |
| 2015-02-03 | 735 | 735 | 721 | 726 | 18,900 | 726 |
| 2015-02-02 | 721 | 741 | 721 | 735 | 20,800 | 735 |
| 2015-01-30 | 727 | 734 | 723 | 725 | 17,400 | 725 |
| 2015-01-29 | 725 | 730 | 724 | 725 | 11,500 | 725 |
| 2015-01-28 | 725 | 731 | 725 | 727 | 16,300 | 727 |
| 2015-01-27 | 737 | 737 | 721 | 723 | 35,400 | 723 |
| 2015-01-26 | 739 | 739 | 733 | 737 | 15,300 | 737 |
| 2015-01-23 | 741 | 742 | 733 | 740 | 14,000 | 740 |
| 2015-01-22 | 742 | 743 | 733 | 737 | 19,900 | 737 |
| 2015-01-21 | 752 | 752 | 741 | 744 | 13,500 | 744 |
| 2015-01-20 | 755 | 756 | 750 | 754 | 7,100 | 754 |
| 2015-01-19 | 740 | 745 | 740 | 743 | 6,600 | 743 |
| 2015-01-16 | 751 | 753 | 731 | 737 | 30,200 | 737 |
| 2015-01-15 | 764 | 765 | 757 | 761 | 14,500 | 761 |
| 2015-01-14 | 768 | 773 | 765 | 765 | 6,300 | 765 |
| 2015-01-13 | 768 | 775 | 765 | 768 | 20,500 | 768 |
| 2015-01-09 | 782 | 789 | 763 | 767 | 33,100 | 767 |
| 2015-01-08 | 779 | 791 | 779 | 786 | 20,500 | 786 |
| 2015-01-07 | 780 | 798 | 765 | 780 | 26,800 | 780 |
| 2015-01-06 | 796 | 808 | 789 | 790 | 39,500 | 790 |
| 2015-01-05 | 823 | 824 | 805 | 817 | 24,500 | 817 |
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
