2398 (株)ツクイホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 841 | 845 | 813 | 836 | 338,600 | 836 |
| 2018-12-27 | 805 | 845 | 805 | 841 | 306,900 | 841 |
| 2018-12-26 | 807 | 810 | 772 | 783 | 289,500 | 783 |
| 2018-12-25 | 787 | 787 | 764 | 777 | 279,100 | 777 |
| 2018-12-21 | 776 | 807 | 774 | 802 | 487,200 | 802 |
| 2018-12-20 | 824 | 826 | 785 | 785 | 263,500 | 785 |
| 2018-12-19 | 838 | 859 | 827 | 839 | 515,100 | 839 |
| 2018-12-18 | 853 | 859 | 806 | 808 | 540,100 | 808 |
| 2018-12-17 | 891 | 894 | 860 | 871 | 341,700 | 871 |
| 2018-12-14 | 921 | 923 | 881 | 888 | 406,300 | 888 |
| 2018-12-13 | 928 | 933 | 913 | 923 | 254,300 | 923 |
| 2018-12-12 | 930 | 938 | 907 | 927 | 321,000 | 927 |
| 2018-12-11 | 941 | 949 | 901 | 922 | 317,700 | 922 |
| 2018-12-10 | 965 | 972 | 943 | 950 | 217,100 | 950 |
| 2018-12-07 | 985 | 987 | 966 | 980 | 134,300 | 980 |
| 2018-12-06 | 979 | 1,001 | 972 | 985 | 278,000 | 985 |
| 2018-12-05 | 969 | 1,005 | 967 | 994 | 244,300 | 994 |
| 2018-12-04 | 1,036 | 1,036 | 976 | 981 | 219,000 | 981 |
| 2018-12-03 | 1,028 | 1,045 | 1,024 | 1,041 | 276,000 | 1,041 |
| 2018-11-30 | 995 | 1,028 | 991 | 1,021 | 316,200 | 1,021 |
| 2018-11-29 | 966 | 992 | 961 | 981 | 123,800 | 981 |
| 2018-11-28 | 950 | 962 | 940 | 951 | 214,200 | 951 |
| 2018-11-27 | 977 | 979 | 949 | 953 | 231,800 | 953 |
| 2018-11-26 | 981 | 984 | 969 | 979 | 132,800 | 979 |
| 2018-11-22 | 961 | 974 | 955 | 974 | 141,200 | 974 |
| 2018-11-21 | 963 | 971 | 953 | 967 | 145,900 | 967 |
| 2018-11-20 | 963 | 986 | 963 | 977 | 216,000 | 977 |
| 2018-11-19 | 951 | 973 | 948 | 970 | 190,700 | 970 |
| 2018-11-16 | 956 | 968 | 949 | 954 | 235,700 | 954 |
| 2018-11-15 | 940 | 972 | 937 | 952 | 291,200 | 952 |
| 2018-11-14 | 973 | 983 | 942 | 946 | 313,800 | 946 |
| 2018-11-13 | 958 | 978 | 927 | 976 | 457,900 | 976 |
| 2018-11-12 | 985 | 989 | 954 | 976 | 284,700 | 976 |
| 2018-11-09 | 952 | 976 | 902 | 966 | 1,184,400 | 966 |
| 2018-11-08 | 996 | 1,032 | 990 | 1,012 | 242,500 | 1,012 |
| 2018-11-07 | 994 | 1,006 | 976 | 981 | 186,600 | 981 |
| 2018-11-06 | 974 | 1,015 | 974 | 1,008 | 391,600 | 1,008 |
| 2018-11-05 | 977 | 977 | 962 | 965 | 181,600 | 965 |
| 2018-11-02 | 968 | 978 | 956 | 970 | 183,600 | 970 |
| 2018-11-01 | 956 | 972 | 951 | 962 | 118,700 | 962 |
| 2018-10-31 | 959 | 977 | 955 | 971 | 152,600 | 971 |
| 2018-10-30 | 913 | 950 | 912 | 945 | 344,100 | 945 |
| 2018-10-29 | 940 | 958 | 932 | 943 | 361,100 | 943 |
| 2018-10-26 | 978 | 983 | 930 | 936 | 368,200 | 936 |
| 2018-10-25 | 1,001 | 1,007 | 962 | 964 | 286,300 | 964 |
| 2018-10-24 | 1,027 | 1,027 | 995 | 1,018 | 216,400 | 1,018 |
| 2018-10-23 | 1,041 | 1,058 | 1,027 | 1,029 | 293,100 | 1,029 |
| 2018-10-22 | 1,042 | 1,055 | 1,023 | 1,049 | 254,500 | 1,049 |
| 2018-10-19 | 1,020 | 1,036 | 1,013 | 1,032 | 135,700 | 1,032 |
| 2018-10-18 | 1,035 | 1,050 | 1,026 | 1,027 | 203,900 | 1,027 |
| 2018-10-17 | 1,029 | 1,040 | 1,016 | 1,024 | 207,600 | 1,024 |
| 2018-10-16 | 1,020 | 1,033 | 1,002 | 1,008 | 186,700 | 1,008 |
| 2018-10-15 | 1,056 | 1,061 | 1,017 | 1,017 | 261,000 | 1,017 |
| 2018-10-12 | 1,056 | 1,066 | 1,028 | 1,030 | 250,000 | 1,030 |
| 2018-10-11 | 1,069 | 1,085 | 1,059 | 1,060 | 249,100 | 1,060 |
| 2018-10-10 | 1,091 | 1,109 | 1,080 | 1,087 | 335,300 | 1,087 |
| 2018-10-09 | 1,106 | 1,111 | 1,086 | 1,103 | 211,600 | 1,103 |
| 2018-10-05 | 1,097 | 1,118 | 1,097 | 1,109 | 121,200 | 1,109 |
| 2018-10-04 | 1,121 | 1,127 | 1,103 | 1,108 | 205,000 | 1,108 |
| 2018-10-03 | 1,125 | 1,126 | 1,093 | 1,096 | 146,200 | 1,096 |
| 2018-10-02 | 1,122 | 1,125 | 1,095 | 1,107 | 228,400 | 1,107 |
| 2018-10-01 | 1,130 | 1,133 | 1,117 | 1,126 | 221,400 | 1,126 |
| 2018-09-28 | 1,080 | 1,133 | 1,077 | 1,115 | 354,600 | 1,115 |
| 2018-09-27 | 1,068 | 1,086 | 1,064 | 1,073 | 218,800 | 1,073 |
| 2018-09-26 | 1,070 | 1,077 | 1,050 | 1,066 | 173,900 | 1,066 |
| 2018-09-25 | 1,041 | 1,063 | 1,041 | 1,062 | 221,800 | 1,062 |
| 2018-09-21 | 1,038 | 1,039 | 1,018 | 1,029 | 228,100 | 1,029 |
| 2018-09-20 | 1,035 | 1,037 | 1,019 | 1,035 | 110,200 | 1,035 |
| 2018-09-19 | 1,034 | 1,042 | 1,012 | 1,026 | 162,100 | 1,026 |
| 2018-09-18 | 994 | 1,029 | 991 | 1,024 | 201,600 | 1,024 |
| 2018-09-14 | 1,014 | 1,020 | 989 | 992 | 260,500 | 992 |
| 2018-09-13 | 1,013 | 1,023 | 1,003 | 1,010 | 152,900 | 1,010 |
| 2018-09-12 | 1,022 | 1,023 | 1,002 | 1,016 | 147,600 | 1,016 |
| 2018-09-11 | 1,036 | 1,046 | 1,015 | 1,020 | 191,900 | 1,020 |
| 2018-09-10 | 1,032 | 1,044 | 1,025 | 1,031 | 146,900 | 1,031 |
| 2018-09-07 | 1,031 | 1,040 | 1,022 | 1,038 | 130,600 | 1,038 |
| 2018-09-06 | 1,054 | 1,059 | 1,033 | 1,039 | 160,400 | 1,039 |
| 2018-09-05 | 1,064 | 1,078 | 1,049 | 1,049 | 188,700 | 1,049 |
| 2018-09-04 | 1,048 | 1,066 | 1,044 | 1,064 | 196,100 | 1,064 |
| 2018-09-03 | 1,054 | 1,073 | 1,043 | 1,058 | 223,200 | 1,058 |
| 2018-08-31 | 1,035 | 1,058 | 1,028 | 1,054 | 225,800 | 1,054 |
| 2018-08-30 | 1,042 | 1,047 | 1,032 | 1,040 | 196,100 | 1,040 |
| 2018-08-29 | 1,026 | 1,047 | 1,021 | 1,034 | 258,900 | 1,034 |
| 2018-08-28 | 1,006 | 1,025 | 1,003 | 1,021 | 139,600 | 1,021 |
| 2018-08-27 | 1,003 | 1,023 | 999 | 1,016 | 265,900 | 1,016 |
| 2018-08-24 | 989 | 1,006 | 980 | 1,003 | 202,100 | 1,003 |
| 2018-08-23 | 960 | 993 | 960 | 978 | 196,100 | 978 |
| 2018-08-22 | 952 | 962 | 944 | 959 | 147,600 | 959 |
| 2018-08-21 | 949 | 957 | 937 | 952 | 136,400 | 952 |
| 2018-08-20 | 960 | 973 | 952 | 952 | 200,200 | 952 |
| 2018-08-17 | 983 | 984 | 955 | 960 | 350,500 | 960 |
| 2018-08-16 | 990 | 1,002 | 982 | 986 | 267,600 | 986 |
| 2018-08-15 | 1,017 | 1,019 | 989 | 994 | 263,500 | 994 |
| 2018-08-14 | 1,010 | 1,027 | 1,007 | 1,023 | 288,900 | 1,023 |
| 2018-08-13 | 1,030 | 1,038 | 1,002 | 1,014 | 360,200 | 1,014 |
| 2018-08-10 | 1,022 | 1,058 | 1,010 | 1,019 | 594,300 | 1,019 |
| 2018-08-09 | 985 | 1,027 | 985 | 1,017 | 898,200 | 1,017 |
| 2018-08-08 | 967 | 975 | 959 | 964 | 295,200 | 964 |
| 2018-08-07 | 975 | 985 | 960 | 972 | 166,800 | 972 |
| 2018-08-06 | 987 | 993 | 978 | 983 | 146,100 | 983 |
| 2018-08-03 | 1,001 | 1,001 | 985 | 987 | 89,700 | 987 |
| 2018-08-02 | 991 | 1,013 | 990 | 1,001 | 235,400 | 1,001 |
| 2018-08-01 | 1,018 | 1,028 | 1,000 | 1,002 | 167,500 | 1,002 |
| 2018-07-31 | 994 | 1,014 | 978 | 1,011 | 401,200 | 1,011 |
| 2018-07-30 | 996 | 996 | 981 | 987 | 142,300 | 987 |
| 2018-07-27 | 992 | 1,001 | 985 | 1,001 | 163,900 | 1,001 |
| 2018-07-26 | 978 | 992 | 966 | 992 | 191,900 | 992 |
| 2018-07-25 | 993 | 1,003 | 962 | 969 | 352,600 | 969 |
| 2018-07-24 | 985 | 1,009 | 984 | 993 | 608,500 | 993 |
| 2018-07-23 | 953 | 976 | 950 | 963 | 130,600 | 963 |
| 2018-07-20 | 945 | 960 | 940 | 959 | 102,800 | 959 |
| 2018-07-19 | 961 | 968 | 941 | 942 | 166,100 | 942 |
| 2018-07-18 | 974 | 974 | 956 | 957 | 165,200 | 957 |
| 2018-07-17 | 945 | 984 | 945 | 976 | 348,600 | 976 |
| 2018-07-13 | 959 | 963 | 945 | 947 | 166,600 | 947 |
| 2018-07-12 | 953 | 966 | 942 | 948 | 118,400 | 948 |
| 2018-07-11 | 950 | 959 | 936 | 953 | 117,200 | 953 |
| 2018-07-10 | 964 | 967 | 951 | 952 | 180,400 | 952 |
| 2018-07-09 | 941 | 964 | 925 | 960 | 253,000 | 960 |
| 2018-07-06 | 932 | 944 | 922 | 940 | 197,800 | 940 |
| 2018-07-05 | 937 | 943 | 918 | 922 | 200,200 | 922 |
| 2018-07-04 | 918 | 939 | 914 | 935 | 168,700 | 935 |
| 2018-07-03 | 925 | 937 | 909 | 916 | 255,700 | 916 |
| 2018-07-02 | 1,000 | 1,001 | 915 | 925 | 806,000 | 925 |
| 2018-06-29 | 996 | 1,005 | 985 | 1,000 | 622,000 | 1,000 |
| 2018-06-28 | 980 | 983 | 961 | 981 | 276,900 | 981 |
| 2018-06-27 | 945 | 976 | 943 | 974 | 280,900 | 974 |
| 2018-06-26 | 942 | 942 | 917 | 940 | 323,900 | 940 |
| 2018-06-25 | 953 | 965 | 937 | 952 | 300,800 | 952 |
| 2018-06-22 | 941 | 963 | 937 | 959 | 298,900 | 959 |
| 2018-06-21 | 926 | 950 | 922 | 946 | 467,600 | 946 |
| 2018-06-20 | 921 | 929 | 912 | 926 | 215,900 | 926 |
| 2018-06-19 | 930 | 936 | 915 | 918 | 169,500 | 918 |
| 2018-06-18 | 945 | 955 | 921 | 932 | 231,200 | 932 |
| 2018-06-15 | 956 | 958 | 934 | 936 | 216,000 | 936 |
| 2018-06-14 | 938 | 946 | 919 | 942 | 377,500 | 942 |
| 2018-06-13 | 943 | 967 | 943 | 950 | 596,900 | 950 |
| 2018-06-12 | 915 | 938 | 915 | 934 | 352,000 | 934 |
| 2018-06-11 | 894 | 913 | 894 | 912 | 310,700 | 912 |
| 2018-06-08 | 874 | 894 | 874 | 887 | 301,200 | 887 |
| 2018-06-07 | 874 | 880 | 866 | 880 | 417,800 | 880 |
| 2018-06-06 | 862 | 869 | 853 | 869 | 237,400 | 869 |
| 2018-06-05 | 863 | 873 | 863 | 865 | 158,100 | 865 |
| 2018-06-04 | 860 | 869 | 858 | 866 | 275,000 | 866 |
| 2018-06-01 | 845 | 858 | 840 | 856 | 199,500 | 856 |
| 2018-05-31 | 845 | 856 | 840 | 844 | 418,800 | 844 |
| 2018-05-30 | 840 | 850 | 837 | 842 | 207,700 | 842 |
| 2018-05-29 | 852 | 854 | 839 | 853 | 239,700 | 853 |
| 2018-05-28 | 837 | 850 | 827 | 849 | 356,100 | 849 |
| 2018-05-25 | 847 | 855 | 830 | 836 | 355,900 | 836 |
| 2018-05-24 | 848 | 861 | 847 | 855 | 374,400 | 855 |
| 2018-05-23 | 832 | 850 | 831 | 846 | 400,900 | 846 |
| 2018-05-22 | 844 | 845 | 827 | 829 | 298,300 | 829 |
| 2018-05-21 | 822 | 844 | 822 | 834 | 271,300 | 834 |
| 2018-05-18 | 840 | 840 | 822 | 822 | 495,700 | 822 |
| 2018-05-17 | 867 | 871 | 840 | 840 | 323,500 | 840 |
| 2018-05-16 | 857 | 873 | 846 | 869 | 382,300 | 869 |
| 2018-05-15 | 820 | 858 | 820 | 854 | 790,100 | 854 |
| 2018-05-14 | 796 | 807 | 777 | 802 | 1,428,500 | 802 |
| 2018-05-11 | 854 | 869 | 853 | 856 | 206,600 | 856 |
| 2018-05-10 | 868 | 868 | 849 | 849 | 174,100 | 849 |
| 2018-05-09 | 875 | 877 | 864 | 867 | 209,500 | 867 |
| 2018-05-08 | 872 | 877 | 863 | 868 | 189,100 | 868 |
| 2018-05-07 | 873 | 880 | 867 | 873 | 272,900 | 873 |
| 2018-05-02 | 870 | 871 | 858 | 867 | 127,400 | 867 |
| 2018-05-01 | 866 | 868 | 852 | 863 | 159,600 | 863 |
| 2018-04-27 | 857 | 867 | 852 | 865 | 176,200 | 865 |
| 2018-04-26 | 849 | 857 | 841 | 855 | 219,200 | 855 |
| 2018-04-25 | 838 | 852 | 836 | 847 | 244,200 | 847 |
| 2018-04-24 | 835 | 842 | 826 | 839 | 184,000 | 839 |
| 2018-04-23 | 853 | 854 | 830 | 833 | 293,700 | 833 |
| 2018-04-20 | 854 | 872 | 850 | 853 | 347,200 | 853 |
| 2018-04-19 | 842 | 866 | 842 | 850 | 323,900 | 850 |
| 2018-04-18 | 863 | 864 | 836 | 841 | 395,500 | 841 |
| 2018-04-17 | 868 | 873 | 855 | 863 | 231,400 | 863 |
| 2018-04-16 | 862 | 868 | 856 | 866 | 219,800 | 866 |
| 2018-04-13 | 854 | 858 | 844 | 857 | 207,600 | 857 |
| 2018-04-12 | 852 | 857 | 843 | 848 | 227,700 | 848 |
| 2018-04-11 | 859 | 859 | 839 | 852 | 297,300 | 852 |
| 2018-04-10 | 870 | 871 | 836 | 849 | 407,500 | 849 |
| 2018-04-09 | 859 | 867 | 842 | 866 | 397,400 | 866 |
| 2018-04-06 | 860 | 869 | 849 | 862 | 637,300 | 862 |
| 2018-04-05 | 845 | 859 | 838 | 854 | 435,800 | 854 |
| 2018-04-04 | 824 | 837 | 818 | 836 | 286,500 | 836 |
| 2018-04-03 | 813 | 825 | 812 | 821 | 199,700 | 821 |
| 2018-03-30 | 831 | 846 | 821 | 828 | 362,900 | 828 |
| 2018-03-29 | 812 | 820 | 803 | 818 | 411,400 | 818 |
| 2018-03-28 | 800 | 814 | 798 | 806 | 275,000 | 806 |
| 2018-03-27 | 800 | 808 | 796 | 800 | 475,200 | 800 |
| 2018-03-26 | 804 | 808 | 785 | 790 | 380,300 | 790 |
| 2018-03-23 | 819 | 826 | 804 | 805 | 534,600 | 805 |
| 2018-03-22 | 830 | 850 | 830 | 833 | 371,300 | 833 |
| 2018-03-20 | 815 | 840 | 812 | 829 | 480,100 | 829 |
| 2018-03-19 | 824 | 837 | 824 | 825 | 513,000 | 825 |
| 2018-03-16 | 824 | 830 | 819 | 825 | 217,200 | 825 |
| 2018-03-15 | 825 | 831 | 818 | 829 | 299,400 | 829 |
| 2018-03-14 | 829 | 835 | 823 | 834 | 226,400 | 834 |
| 2018-03-13 | 821 | 842 | 821 | 841 | 271,100 | 841 |
| 2018-03-12 | 834 | 837 | 816 | 821 | 413,700 | 821 |
| 2018-03-09 | 846 | 846 | 822 | 827 | 376,700 | 827 |
| 2018-03-08 | 854 | 854 | 833 | 841 | 416,800 | 841 |
| 2018-03-07 | 835 | 862 | 822 | 854 | 492,100 | 854 |
| 2018-03-06 | 825 | 853 | 823 | 835 | 464,400 | 835 |
| 2018-03-05 | 853 | 869 | 807 | 812 | 490,600 | 812 |
| 2018-03-02 | 839 | 881 | 839 | 868 | 646,200 | 868 |
| 2018-03-01 | 878 | 879 | 844 | 845 | 352,600 | 845 |
| 2018-02-28 | 853 | 900 | 852 | 889 | 886,600 | 889 |
| 2018-02-27 | 855 | 855 | 843 | 846 | 204,000 | 846 |
| 2018-02-26 | 843 | 849 | 841 | 845 | 192,000 | 845 |
| 2018-02-23 | 836 | 846 | 830 | 833 | 217,000 | 833 |
| 2018-02-22 | 844 | 848 | 834 | 835 | 206,100 | 835 |
| 2018-02-21 | 843 | 860 | 840 | 851 | 219,400 | 851 |
| 2018-02-20 | 834 | 848 | 830 | 842 | 241,300 | 842 |
| 2018-02-19 | 830 | 836 | 822 | 832 | 335,400 | 832 |
| 2018-02-16 | 820 | 836 | 817 | 823 | 499,700 | 823 |
| 2018-02-15 | 834 | 846 | 818 | 830 | 342,800 | 830 |
| 2018-02-14 | 830 | 836 | 816 | 826 | 520,000 | 826 |
| 2018-02-13 | 874 | 876 | 825 | 826 | 628,600 | 826 |
| 2018-02-09 | 839 | 868 | 834 | 867 | 524,200 | 867 |
| 2018-02-08 | 859 | 874 | 852 | 863 | 421,800 | 863 |
| 2018-02-07 | 860 | 869 | 848 | 852 | 597,500 | 852 |
| 2018-02-06 | 844 | 851 | 810 | 835 | 1,236,800 | 835 |
| 2018-02-05 | 900 | 916 | 885 | 887 | 540,400 | 887 |
| 2018-02-02 | 913 | 935 | 909 | 920 | 834,400 | 920 |
| 2018-02-01 | 869 | 910 | 869 | 909 | 905,300 | 909 |
| 2018-01-31 | 865 | 868 | 851 | 860 | 1,130,300 | 860 |
| 2018-01-30 | 860 | 876 | 841 | 859 | 2,728,300 | 859 |
| 2018-01-29 | 990 | 990 | 910 | 930 | 1,301,700 | 930 |
| 2018-01-26 | 1,017 | 1,030 | 1,013 | 1,019 | 326,000 | 1,019 |
| 2018-01-25 | 1,003 | 1,015 | 997 | 1,012 | 298,500 | 1,012 |
| 2018-01-24 | 1,006 | 1,019 | 998 | 1,014 | 222,900 | 1,014 |
| 2018-01-23 | 1,012 | 1,019 | 1,001 | 1,006 | 265,400 | 1,006 |
| 2018-01-22 | 1,000 | 1,009 | 990 | 1,009 | 301,500 | 1,009 |
| 2018-01-19 | 999 | 1,010 | 997 | 1,006 | 326,200 | 1,006 |
| 2018-01-18 | 1,004 | 1,008 | 996 | 996 | 328,100 | 996 |
| 2018-01-17 | 1,000 | 1,010 | 991 | 1,004 | 435,300 | 1,004 |
| 2018-01-16 | 1,017 | 1,021 | 1,007 | 1,010 | 182,700 | 1,010 |
| 2018-01-15 | 1,017 | 1,024 | 1,010 | 1,017 | 271,800 | 1,017 |
| 2018-01-12 | 1,027 | 1,029 | 1,005 | 1,011 | 401,000 | 1,011 |
| 2018-01-11 | 1,015 | 1,044 | 1,015 | 1,030 | 304,800 | 1,030 |
| 2018-01-10 | 995 | 1,018 | 994 | 1,013 | 351,000 | 1,013 |
| 2018-01-09 | 996 | 1,003 | 974 | 996 | 508,000 | 996 |
| 2018-01-05 | 1,004 | 1,020 | 1,003 | 1,014 | 429,000 | 1,014 |
| 2018-01-04 | 1,024 | 1,024 | 1,002 | 1,016 | 359,600 | 1,016 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2013-03-27]1株→2株 [2009-09-25]1株→2株