2418 (株)ツカダ・グローバルホールディング の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,869,980 | 1,869,980 | 1,800,000 | 1,819,980 | 45 | 505.55 |
| 2004-12-29 | 1,850,000 | 1,869,980 | 1,770,010 | 1,840,000 | 97 | 511.11 |
| 2004-12-28 | 1,760,000 | 1,860,010 | 1,739,990 | 1,829,990 | 127 | 508.33 |
| 2004-12-27 | 1,729,980 | 1,750,000 | 1,699,990 | 1,739,990 | 37 | 483.33 |
| 2004-12-24 | 1,680,010 | 1,710,000 | 1,660,000 | 1,699,990 | 52 | 472.22 |
| 2004-12-22 | 1,680,010 | 1,729,980 | 1,649,990 | 1,680,010 | 46 | 466.67 |
| 2004-12-21 | 1,739,990 | 1,779,980 | 1,630,010 | 1,660,000 | 82 | 461.11 |
| 2004-12-20 | 1,609,990 | 1,779,980 | 1,590,010 | 1,720,010 | 177 | 477.78 |
| 2004-12-17 | 1,570,000 | 1,609,990 | 1,540,010 | 1,580,000 | 38 | 438.89 |
| 2004-12-16 | 1,469,990 | 1,599,980 | 1,469,990 | 1,559,990 | 82 | 433.33 |
| 2004-12-15 | 1,620,000 | 1,620,000 | 1,480,000 | 1,519,990 | 126 | 422.22 |
| 2004-12-14 | 1,609,990 | 1,639,980 | 1,590,010 | 1,609,990 | 52 | 447.22 |
| 2004-12-13 | 1,649,990 | 1,649,990 | 1,599,980 | 1,609,990 | 64 | 447.22 |
| 2004-12-10 | 1,670,000 | 1,689,980 | 1,660,000 | 1,660,000 | 33 | 461.11 |
| 2004-12-09 | 1,699,990 | 1,720,010 | 1,649,990 | 1,670,000 | 92 | 463.89 |
| 2004-12-08 | 1,630,010 | 1,739,990 | 1,620,000 | 1,720,010 | 122 | 477.78 |
| 2004-12-07 | 1,649,990 | 1,689,980 | 1,580,000 | 1,670,000 | 106 | 463.89 |
| 2004-12-06 | 1,689,980 | 1,689,980 | 1,639,980 | 1,639,980 | 22 | 455.55 |
| 2004-12-03 | 1,649,990 | 1,689,980 | 1,639,980 | 1,680,010 | 39 | 466.67 |
| 2004-12-02 | 1,720,010 | 1,739,990 | 1,639,980 | 1,639,980 | 59 | 455.55 |
| 2004-12-01 | 1,720,010 | 1,720,010 | 1,670,000 | 1,689,980 | 64 | 469.44 |
| 2004-11-30 | 1,770,010 | 1,770,010 | 1,729,980 | 1,739,990 | 28 | 483.33 |
| 2004-11-29 | 1,770,010 | 1,810,010 | 1,750,000 | 1,760,000 | 87 | 488.89 |
| 2004-11-26 | 1,829,990 | 1,829,990 | 1,750,000 | 1,760,000 | 70 | 488.89 |
| 2004-11-25 | 1,789,990 | 1,829,990 | 1,760,000 | 1,800,000 | 132 | 500 |
| 2004-11-24 | 1,729,980 | 1,860,010 | 1,720,010 | 1,779,980 | 178 | 494.44 |
| 2004-11-22 | 1,710,000 | 1,729,980 | 1,689,980 | 1,729,980 | 64 | 480.55 |
| 2004-11-19 | 1,860,010 | 1,860,010 | 1,720,010 | 1,739,990 | 193 | 483.33 |
| 2004-11-18 | 1,950,010 | 1,959,980 | 1,860,010 | 1,890,000 | 63 | 525 |
| 2004-11-17 | 1,869,980 | 1,940,000 | 1,850,000 | 1,909,980 | 129 | 530.55 |
| 2004-11-16 | 1,919,990 | 1,930,000 | 1,869,980 | 1,869,980 | 173 | 519.44 |
| 2004-11-15 | 2,009,990 | 2,059,990 | 1,930,000 | 1,950,010 | 323 | 541.67 |
| 2004-11-12 | 2,020,000 | 2,070,000 | 1,969,990 | 1,980,000 | 577 | 550 |
| 2004-11-11 | 2,139,980 | 2,189,990 | 1,959,980 | 1,990,010 | 574 | 552.78 |
| 2004-11-10 | 1,969,990 | 2,200,000 | 1,919,990 | 2,170,010 | 1,112 | 602.78 |
| 2004-11-09 | 1,900,010 | 2,020,000 | 1,819,980 | 1,940,000 | 848 | 538.89 |
| 2004-11-08 | 2,179,980 | 2,319,980 | 1,840,000 | 1,869,980 | 2,600 | 519.44 |
| 2004-11-05 | 1,779,980 | 2,020,000 | 1,770,010 | 2,020,000 | 931 | 561.11 |
| 2004-11-04 | 1,680,010 | 1,789,990 | 1,620,000 | 1,720,010 | 553 | 477.78 |
| 2004-11-02 | 1,590,010 | 1,739,990 | 1,559,990 | 1,620,000 | 769 | 450 |
| 2004-11-01 | 1,670,000 | 1,689,980 | 1,570,000 | 1,609,990 | 365 | 447.22 |
| 2004-10-29 | 1,860,010 | 1,990,010 | 1,680,010 | 1,699,990 | 1,681 | 472.22 |
| 2004-10-28 | 2,120,000 | 2,229,980 | 1,890,000 | 1,919,990 | 3,815 | 533.33 |
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
