2418 (株)ツカダ・グローバルホールディング の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 682 | 682 | 679 | 681 | 28,900 | 681 |
2016-12-29 | 680 | 683 | 678 | 682 | 30,600 | 682 |
2016-12-28 | 680 | 683 | 677 | 679 | 79,000 | 679 |
2016-12-27 | 700 | 701 | 695 | 695 | 186,500 | 695 |
2016-12-26 | 720 | 722 | 716 | 717 | 43,600 | 717 |
2016-12-22 | 723 | 725 | 720 | 723 | 26,100 | 723 |
2016-12-21 | 730 | 730 | 724 | 726 | 18,600 | 726 |
2016-12-20 | 723 | 730 | 721 | 730 | 24,600 | 730 |
2016-12-19 | 731 | 731 | 724 | 725 | 30,900 | 725 |
2016-12-16 | 730 | 736 | 729 | 731 | 21,000 | 731 |
2016-12-15 | 728 | 730 | 724 | 728 | 19,800 | 728 |
2016-12-14 | 730 | 730 | 726 | 728 | 11,000 | 728 |
2016-12-13 | 729 | 730 | 726 | 728 | 21,300 | 728 |
2016-12-12 | 723 | 729 | 720 | 729 | 12,900 | 729 |
2016-12-09 | 711 | 720 | 711 | 718 | 24,400 | 718 |
2016-12-08 | 720 | 722 | 717 | 721 | 20,600 | 721 |
2016-12-07 | 713 | 717 | 713 | 715 | 16,200 | 715 |
2016-12-06 | 712 | 716 | 711 | 711 | 19,100 | 711 |
2016-12-05 | 718 | 719 | 712 | 712 | 21,300 | 712 |
2016-12-02 | 719 | 721 | 712 | 718 | 14,600 | 718 |
2016-12-01 | 720 | 721 | 718 | 720 | 21,400 | 720 |
2016-11-30 | 719 | 724 | 717 | 719 | 19,900 | 719 |
2016-11-29 | 722 | 725 | 715 | 717 | 42,100 | 717 |
2016-11-28 | 725 | 726 | 722 | 722 | 42,000 | 722 |
2016-11-25 | 722 | 726 | 722 | 725 | 19,300 | 725 |
2016-11-24 | 731 | 732 | 722 | 722 | 23,700 | 722 |
2016-11-22 | 726 | 729 | 725 | 727 | 27,400 | 727 |
2016-11-21 | 725 | 731 | 723 | 723 | 42,300 | 723 |
2016-11-18 | 720 | 724 | 718 | 721 | 31,600 | 721 |
2016-11-17 | 722 | 722 | 717 | 722 | 23,200 | 722 |
2016-11-16 | 725 | 725 | 720 | 722 | 25,600 | 722 |
2016-11-15 | 718 | 720 | 715 | 719 | 24,800 | 719 |
2016-11-14 | 714 | 722 | 714 | 719 | 26,700 | 719 |
2016-11-11 | 721 | 721 | 716 | 720 | 24,100 | 720 |
2016-11-10 | 719 | 722 | 714 | 721 | 36,700 | 721 |
2016-11-09 | 719 | 719 | 693 | 696 | 26,700 | 696 |
2016-11-08 | 720 | 720 | 715 | 717 | 17,300 | 717 |
2016-11-07 | 715 | 720 | 714 | 720 | 19,500 | 720 |
2016-11-04 | 703 | 711 | 702 | 709 | 24,800 | 709 |
2016-11-02 | 713 | 713 | 704 | 707 | 28,100 | 707 |
2016-11-01 | 722 | 725 | 715 | 716 | 26,300 | 716 |
2016-10-31 | 725 | 728 | 720 | 722 | 26,900 | 722 |
2016-10-28 | 726 | 726 | 721 | 725 | 46,900 | 725 |
2016-10-27 | 722 | 723 | 720 | 721 | 33,600 | 721 |
2016-10-26 | 720 | 725 | 718 | 722 | 46,000 | 722 |
2016-10-25 | 720 | 720 | 717 | 719 | 17,800 | 719 |
2016-10-24 | 719 | 724 | 718 | 720 | 17,900 | 720 |
2016-10-21 | 722 | 723 | 718 | 721 | 14,600 | 721 |
2016-10-20 | 720 | 721 | 717 | 720 | 21,300 | 720 |
2016-10-19 | 719 | 721 | 717 | 720 | 20,900 | 720 |
2016-10-17 | 714 | 718 | 714 | 717 | 20,800 | 717 |
2016-10-13 | 711 | 714 | 705 | 712 | 21,900 | 712 |
2016-10-12 | 714 | 717 | 710 | 710 | 23,200 | 710 |
2016-10-11 | 710 | 719 | 710 | 719 | 13,300 | 719 |
2016-10-07 | 711 | 719 | 711 | 717 | 20,900 | 717 |
2016-10-06 | 717 | 720 | 712 | 717 | 20,800 | 717 |
2016-10-05 | 712 | 719 | 709 | 712 | 24,200 | 712 |
2016-10-04 | 708 | 717 | 708 | 712 | 21,800 | 712 |
2016-10-03 | 705 | 720 | 703 | 704 | 24,400 | 704 |
2016-09-30 | 711 | 714 | 700 | 705 | 18,000 | 705 |
2016-09-29 | 706 | 720 | 706 | 719 | 24,300 | 719 |
2016-09-28 | 705 | 706 | 701 | 706 | 8,900 | 706 |
2016-09-27 | 696 | 704 | 685 | 704 | 19,800 | 704 |
2016-09-26 | 696 | 698 | 692 | 695 | 8,400 | 695 |
2016-09-23 | 688 | 698 | 677 | 697 | 41,000 | 697 |
2016-09-21 | 676 | 683 | 670 | 682 | 41,200 | 682 |
2016-09-20 | 683 | 683 | 673 | 674 | 38,000 | 674 |
2016-09-16 | 681 | 683 | 677 | 683 | 33,600 | 683 |
2016-09-15 | 678 | 681 | 673 | 677 | 22,500 | 677 |
2016-09-14 | 685 | 686 | 681 | 683 | 17,700 | 683 |
2016-09-13 | 685 | 688 | 680 | 685 | 17,100 | 685 |
2016-09-12 | 683 | 686 | 678 | 681 | 20,000 | 681 |
2016-09-09 | 677 | 687 | 677 | 684 | 29,600 | 684 |
2016-09-08 | 688 | 690 | 682 | 687 | 17,000 | 687 |
2016-09-07 | 698 | 698 | 680 | 685 | 22,400 | 685 |
2016-09-06 | 694 | 699 | 692 | 698 | 10,000 | 698 |
2016-09-05 | 690 | 697 | 690 | 694 | 11,300 | 694 |
2016-09-02 | 689 | 696 | 676 | 689 | 17,900 | 689 |
2016-09-01 | 687 | 689 | 682 | 688 | 6,600 | 688 |
2016-08-31 | 674 | 687 | 674 | 687 | 11,800 | 687 |
2016-08-30 | 675 | 675 | 670 | 672 | 9,500 | 672 |
2016-08-29 | 669 | 677 | 669 | 676 | 12,700 | 676 |
2016-08-26 | 668 | 672 | 664 | 669 | 12,400 | 669 |
2016-08-25 | 674 | 678 | 664 | 668 | 24,500 | 668 |
2016-08-24 | 674 | 681 | 674 | 679 | 10,200 | 679 |
2016-08-23 | 665 | 682 | 665 | 673 | 15,500 | 673 |
2016-08-22 | 654 | 666 | 654 | 665 | 14,700 | 665 |
2016-08-19 | 653 | 655 | 650 | 654 | 13,800 | 654 |
2016-08-18 | 651 | 656 | 650 | 653 | 18,200 | 653 |
2016-08-17 | 661 | 667 | 651 | 659 | 32,700 | 659 |
2016-08-16 | 690 | 690 | 661 | 669 | 32,900 | 669 |
2016-08-15 | 678 | 697 | 678 | 687 | 26,700 | 687 |
2016-08-12 | 681 | 681 | 673 | 677 | 20,800 | 677 |
2016-08-10 | 682 | 682 | 671 | 673 | 10,000 | 673 |
2016-08-09 | 696 | 696 | 677 | 679 | 20,700 | 679 |
2016-08-08 | 703 | 707 | 692 | 693 | 38,000 | 693 |
2016-08-05 | 701 | 712 | 701 | 710 | 14,300 | 710 |
2016-08-04 | 715 | 715 | 709 | 709 | 15,900 | 709 |
2016-08-03 | 711 | 711 | 702 | 706 | 18,100 | 706 |
2016-08-02 | 715 | 729 | 712 | 722 | 14,800 | 722 |
2016-08-01 | 722 | 727 | 717 | 724 | 15,900 | 724 |
2016-07-29 | 728 | 732 | 718 | 728 | 15,400 | 728 |
2016-07-28 | 724 | 727 | 713 | 726 | 18,800 | 726 |
2016-07-27 | 729 | 733 | 714 | 730 | 17,800 | 730 |
2016-07-26 | 727 | 736 | 720 | 729 | 16,700 | 729 |
2016-07-25 | 734 | 741 | 726 | 727 | 31,000 | 727 |
2016-07-22 | 733 | 736 | 725 | 734 | 13,700 | 734 |
2016-07-21 | 738 | 738 | 731 | 736 | 16,600 | 736 |
2016-07-20 | 722 | 736 | 719 | 735 | 19,700 | 735 |
2016-07-19 | 718 | 728 | 718 | 728 | 10,000 | 728 |
2016-07-15 | 724 | 728 | 720 | 724 | 16,400 | 724 |
2016-07-14 | 733 | 738 | 724 | 724 | 33,200 | 724 |
2016-07-13 | 730 | 737 | 728 | 730 | 21,800 | 730 |
2016-07-12 | 724 | 725 | 720 | 723 | 29,800 | 723 |
2016-07-11 | 701 | 728 | 701 | 724 | 41,200 | 724 |
2016-07-08 | 702 | 702 | 696 | 700 | 31,900 | 700 |
2016-07-07 | 697 | 704 | 697 | 700 | 28,100 | 700 |
2016-07-06 | 702 | 708 | 692 | 706 | 32,700 | 706 |
2016-07-05 | 700 | 706 | 696 | 705 | 19,800 | 705 |
2016-07-04 | 702 | 704 | 687 | 701 | 39,000 | 701 |
2016-07-01 | 669 | 702 | 669 | 701 | 58,000 | 701 |
2016-06-30 | 674 | 675 | 663 | 663 | 19,100 | 663 |
2016-06-29 | 668 | 674 | 659 | 670 | 26,800 | 670 |
2016-06-28 | 659 | 682 | 657 | 658 | 125,000 | 658 |
2016-06-27 | 668 | 682 | 668 | 681 | 311,000 | 681 |
2016-06-24 | 707 | 708 | 659 | 667 | 50,300 | 667 |
2016-06-23 | 707 | 709 | 699 | 708 | 41,100 | 708 |
2016-06-22 | 716 | 716 | 707 | 710 | 29,000 | 710 |
2016-06-21 | 710 | 717 | 709 | 717 | 41,500 | 717 |
2016-06-20 | 708 | 718 | 708 | 717 | 20,700 | 717 |
2016-06-17 | 708 | 714 | 706 | 708 | 28,600 | 708 |
2016-06-16 | 721 | 721 | 705 | 706 | 41,600 | 706 |
2016-06-15 | 715 | 717 | 712 | 715 | 15,000 | 715 |
2016-06-14 | 716 | 719 | 712 | 716 | 21,700 | 716 |
2016-06-13 | 722 | 722 | 717 | 719 | 23,800 | 719 |
2016-06-10 | 730 | 730 | 722 | 724 | 46,600 | 724 |
2016-06-09 | 731 | 734 | 727 | 730 | 19,500 | 730 |
2016-06-08 | 734 | 738 | 728 | 732 | 17,200 | 732 |
2016-06-07 | 731 | 733 | 727 | 729 | 23,100 | 729 |
2016-06-06 | 733 | 738 | 730 | 732 | 26,700 | 732 |
2016-06-03 | 734 | 744 | 733 | 739 | 23,500 | 739 |
2016-06-02 | 742 | 748 | 736 | 736 | 24,100 | 736 |
2016-06-01 | 735 | 758 | 735 | 748 | 22,900 | 748 |
2016-05-31 | 738 | 742 | 735 | 738 | 8,900 | 738 |
2016-05-30 | 733 | 738 | 733 | 738 | 9,500 | 738 |
2016-05-27 | 724 | 733 | 724 | 730 | 7,000 | 730 |
2016-05-26 | 729 | 731 | 723 | 727 | 20,500 | 727 |
2016-05-25 | 726 | 729 | 718 | 727 | 17,500 | 727 |
2016-05-24 | 723 | 725 | 719 | 722 | 15,600 | 722 |
2016-05-23 | 725 | 725 | 720 | 722 | 28,900 | 722 |
2016-05-20 | 723 | 728 | 721 | 725 | 16,900 | 725 |
2016-05-19 | 732 | 732 | 720 | 721 | 27,700 | 721 |
2016-05-18 | 735 | 735 | 726 | 729 | 11,000 | 729 |
2016-05-17 | 728 | 736 | 728 | 733 | 10,400 | 733 |
2016-05-16 | 731 | 738 | 724 | 730 | 10,700 | 730 |
2016-05-13 | 727 | 733 | 724 | 729 | 16,900 | 729 |
2016-05-12 | 728 | 728 | 716 | 726 | 14,200 | 726 |
2016-05-11 | 724 | 740 | 721 | 731 | 29,000 | 731 |
2016-05-10 | 695 | 714 | 693 | 713 | 80,800 | 713 |
2016-05-09 | 739 | 739 | 730 | 737 | 12,100 | 737 |
2016-05-06 | 734 | 737 | 719 | 724 | 21,700 | 724 |
2016-05-02 | 732 | 737 | 729 | 735 | 12,400 | 735 |
2016-04-28 | 753 | 765 | 745 | 747 | 22,300 | 747 |
2016-04-27 | 750 | 755 | 744 | 751 | 13,900 | 751 |
2016-04-26 | 747 | 753 | 747 | 750 | 13,800 | 750 |
2016-04-25 | 757 | 757 | 747 | 747 | 12,100 | 747 |
2016-04-22 | 747 | 756 | 747 | 754 | 14,100 | 754 |
2016-04-21 | 757 | 757 | 744 | 748 | 23,600 | 748 |
2016-04-20 | 752 | 752 | 744 | 744 | 14,700 | 744 |
2016-04-19 | 743 | 751 | 743 | 747 | 29,200 | 747 |
2016-04-18 | 746 | 750 | 743 | 743 | 12,000 | 743 |
2016-04-15 | 750 | 756 | 748 | 754 | 22,700 | 754 |
2016-04-14 | 755 | 760 | 747 | 754 | 21,400 | 754 |
2016-04-13 | 746 | 748 | 742 | 745 | 12,800 | 745 |
2016-04-12 | 737 | 754 | 737 | 747 | 22,200 | 747 |
2016-04-11 | 735 | 739 | 733 | 734 | 9,100 | 734 |
2016-04-08 | 720 | 742 | 720 | 735 | 20,600 | 735 |
2016-04-07 | 725 | 733 | 725 | 731 | 15,900 | 731 |
2016-04-06 | 730 | 733 | 726 | 729 | 12,300 | 729 |
2016-04-05 | 740 | 741 | 729 | 733 | 22,900 | 733 |
2016-04-04 | 725 | 741 | 725 | 741 | 21,800 | 741 |
2016-04-01 | 733 | 734 | 724 | 724 | 31,300 | 724 |
2016-03-31 | 740 | 741 | 727 | 727 | 22,600 | 727 |
2016-03-30 | 746 | 747 | 736 | 740 | 21,500 | 740 |
2016-03-29 | 746 | 748 | 740 | 746 | 15,900 | 746 |
2016-03-28 | 740 | 746 | 737 | 746 | 19,500 | 746 |
2016-03-25 | 741 | 744 | 734 | 738 | 9,100 | 738 |
2016-03-24 | 745 | 746 | 735 | 741 | 20,500 | 741 |
2016-03-23 | 747 | 750 | 742 | 746 | 21,000 | 746 |
2016-03-22 | 733 | 748 | 728 | 747 | 28,900 | 747 |
2016-03-18 | 744 | 744 | 726 | 729 | 29,500 | 729 |
2016-03-17 | 746 | 749 | 735 | 745 | 16,400 | 745 |
2016-03-16 | 744 | 750 | 744 | 746 | 17,900 | 746 |
2016-03-15 | 734 | 748 | 728 | 743 | 12,300 | 743 |
2016-03-14 | 730 | 743 | 730 | 736 | 24,100 | 736 |
2016-03-11 | 720 | 730 | 720 | 723 | 38,800 | 723 |
2016-03-10 | 728 | 732 | 725 | 727 | 30,000 | 727 |
2016-03-09 | 730 | 732 | 720 | 724 | 24,800 | 724 |
2016-03-08 | 736 | 745 | 734 | 739 | 14,800 | 739 |
2016-03-07 | 744 | 745 | 739 | 742 | 10,900 | 742 |
2016-03-04 | 732 | 745 | 730 | 745 | 14,900 | 745 |
2016-03-03 | 735 | 740 | 733 | 739 | 11,300 | 739 |
2016-03-02 | 728 | 742 | 728 | 735 | 32,300 | 735 |
2016-03-01 | 691 | 717 | 691 | 715 | 33,300 | 715 |
2016-02-29 | 688 | 708 | 688 | 691 | 40,800 | 691 |
2016-02-26 | 677 | 687 | 677 | 684 | 24,300 | 684 |
2016-02-25 | 663 | 677 | 662 | 676 | 22,800 | 676 |
2016-02-24 | 663 | 676 | 655 | 663 | 28,200 | 663 |
2016-02-23 | 672 | 672 | 653 | 659 | 44,600 | 659 |
2016-02-22 | 666 | 677 | 666 | 673 | 46,300 | 673 |
2016-02-19 | 656 | 664 | 656 | 662 | 32,000 | 662 |
2016-02-18 | 647 | 660 | 647 | 657 | 72,400 | 657 |
2016-02-17 | 688 | 688 | 626 | 639 | 152,700 | 639 |
2016-02-16 | 628 | 638 | 607 | 608 | 80,300 | 608 |
2016-02-15 | 635 | 643 | 595 | 626 | 106,500 | 626 |
2016-02-12 | 635 | 648 | 635 | 635 | 49,700 | 635 |
2016-02-10 | 684 | 687 | 657 | 657 | 15,100 | 657 |
2016-02-09 | 680 | 685 | 674 | 674 | 23,000 | 674 |
2016-02-08 | 686 | 703 | 686 | 699 | 14,400 | 699 |
2016-02-05 | 705 | 707 | 701 | 702 | 6,700 | 702 |
2016-02-04 | 728 | 728 | 679 | 713 | 13,000 | 713 |
2016-02-03 | 722 | 735 | 714 | 728 | 14,200 | 728 |
2016-02-02 | 739 | 740 | 734 | 736 | 15,900 | 736 |
2016-02-01 | 751 | 757 | 746 | 748 | 19,000 | 748 |
2016-01-29 | 718 | 736 | 709 | 735 | 17,500 | 735 |
2016-01-28 | 715 | 722 | 710 | 714 | 24,500 | 714 |
2016-01-27 | 702 | 714 | 700 | 713 | 18,500 | 713 |
2016-01-26 | 705 | 705 | 676 | 690 | 32,700 | 690 |
2016-01-25 | 696 | 713 | 690 | 708 | 17,400 | 708 |
2016-01-22 | 660 | 692 | 660 | 692 | 20,400 | 692 |
2016-01-21 | 675 | 682 | 652 | 652 | 28,400 | 652 |
2016-01-20 | 700 | 703 | 679 | 686 | 21,700 | 686 |
2016-01-19 | 697 | 701 | 691 | 695 | 20,900 | 695 |
2016-01-18 | 697 | 705 | 695 | 702 | 24,000 | 702 |
2016-01-15 | 716 | 723 | 705 | 708 | 10,800 | 708 |
2016-01-14 | 721 | 723 | 711 | 715 | 22,600 | 715 |
2016-01-13 | 724 | 731 | 724 | 730 | 18,600 | 730 |
2016-01-12 | 727 | 732 | 722 | 724 | 28,100 | 724 |
2016-01-08 | 735 | 742 | 730 | 734 | 23,800 | 734 |
2016-01-07 | 750 | 753 | 737 | 741 | 28,700 | 741 |
2016-01-06 | 763 | 763 | 748 | 752 | 14,200 | 752 |
2016-01-05 | 769 | 770 | 763 | 765 | 10,500 | 765 |
2016-01-04 | 781 | 781 | 767 | 767 | 16,200 | 767 |
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