2418 (株)ツカダ・グローバルホールディングの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	660	667	650	664	75,800	664
2013-12-27	650	662	650	660	63,500	660
2013-12-26	644	657	640	653	71,100	653
2013-12-25	659	664	658	660	75,100	660
2013-12-24	660	660	655	658	76,400	658
2013-12-20	661	661	656	657	38,900	657
2013-12-19	660	663	656	657	59,000	657
2013-12-18	660	660	652	657	36,300	657
2013-12-17	656	659	649	658	48,000	658
2013-12-16	669	672	655	656	50,700	656
2013-12-13	665	672	660	669	81,400	669
2013-12-12	675	675	666	672	47,000	672
2013-12-11	671	674	667	669	40,300	669
2013-12-10	680	680	668	670	44,000	670
2013-12-09	674	681	668	677	37,000	677
2013-12-06	673	673	662	667	59,100	667
2013-12-05	680	685	674	674	57,500	674
2013-12-04	683	688	681	682	51,400	682
2013-12-03	689	699	685	687	63,800	687
2013-12-02	699	699	685	689	81,400	689
2013-11-29	690	690	680	682	44,800	682
2013-11-28	678	686	677	684	51,600	684
2013-11-27	677	679	670	677	45,300	677
2013-11-26	669	677	666	677	60,000	677
2013-11-25	661	664	659	663	40,200	663
2013-11-22	664	668	657	657	45,000	657
2013-11-21	663	666	658	663	45,200	663
2013-11-20	658	665	654	662	90,500	662
2013-11-19	671	673	655	657	76,600	657
2013-11-18	684	689	679	680	35,900	680
2013-11-15	668	682	668	674	46,900	674
2013-11-14	668	675	667	668	61,100	668
2013-11-13	677	679	667	671	27,600	671
2013-11-12	661	676	656	676	44,400	676
2013-11-11	670	675	659	665	82,300	665
2013-11-08	685	685	671	677	29,800	677
2013-11-07	682	690	675	681	37,500	681
2013-11-06	675	688	675	682	20,800	682
2013-11-05	676	685	670	675	38,100	675
2013-11-01	686	687	670	676	47,000	676
2013-10-31	695	705	686	691	48,700	691
2013-10-30	692	697	689	692	37,200	692
2013-10-29	703	703	687	694	27,000	694
2013-10-28	704	704	691	694	24,700	694
2013-10-25	700	703	694	700	38,200	700
2013-10-24	687	701	677	700	37,700	700
2013-10-23	694	700	687	689	32,700	689
2013-10-22	699	699	691	692	28,700	692
2013-10-21	690	697	688	690	34,200	690
2013-10-18	701	702	683	687	61,200	687
2013-10-17	705	711	705	707	31,100	707
2013-10-16	709	709	703	706	38,400	706
2013-10-15	704	710	701	710	26,700	710
2013-10-11	710	711	700	704	16,400	704
2013-10-10	697	713	693	701	30,200	701
2013-10-09	679	689	672	689	19,300	689
2013-10-08	676	685	672	681	18,800	681
2013-10-07	699	709	673	686	45,900	686
2013-10-04	727	730	699	699	56,000	699
2013-10-03	718	743	715	735	40,600	735
2013-10-02	750	750	720	721	58,500	721
2013-10-01	740	754	733	750	70,100	750
2013-09-30	725	738	719	733	70,000	733
2013-09-27	703	731	703	726	69,200	726
2013-09-26	701	703	691	702	65,400	702
2013-09-25	695	699	689	697	31,900	697
2013-09-24	686	697	684	695	45,000	695
2013-09-20	684	699	682	687	52,200	687
2013-09-19	667	682	667	682	39,100	682
2013-09-18	671	684	665	666	29,400	666
2013-09-17	680	682	661	665	42,500	665
2013-09-13	684	684	671	674	44,800	674
2013-09-12	670	674	650	671	37,300	671
2013-09-11	673	684	664	670	60,800	670
2013-09-10	636	671	636	661	72,700	661
2013-09-09	647	649	631	634	58,600	634
2013-09-06	648	655	630	635	72,700	635
2013-09-05	661	661	636	644	87,500	644
2013-09-04	658	666	655	661	88,100	661
2013-09-03	680	680	661	671	27,800	671
2013-09-02	682	682	659	660	30,700	660
2013-08-30	686	688	651	662	61,000	662
2013-08-29	699	699	673	686	39,900	686
2013-08-28	706	708	686	693	48,100	693
2013-08-27	750	751	734	736	20,900	736
2013-08-26	751	756	746	756	6,900	756
2013-08-23	747	749	738	742	14,900	742
2013-08-22	742	745	725	739	29,800	739
2013-08-21	736	752	736	742	20,000	742
2013-08-20	745	757	742	743	26,100	743
2013-08-19	743	757	740	755	29,200	755
2013-08-16	759	759	745	749	64,500	749
2013-08-15	800	800	764	766	53,900	766
2013-08-14	805	810	782	800	25,700	800
2013-08-13	795	795	781	790	67,300	790
2013-08-12	868	868	785	794	89,500	794
2013-08-09	879	891	856	856	41,700	856
2013-08-08	880	900	875	878	67,400	878
2013-08-07	894	898	861	892	38,000	892
2013-08-06	880	910	880	907	81,500	907
2013-08-05	851	880	851	874	36,500	874
2013-08-02	843	861	825	848	38,700	848
2013-08-01	850	853	768	843	76,400	843
2013-07-31	864	864	855	857	49,800	857
2013-07-30	857	871	850	865	73,100	865
2013-07-29	860	867	849	858	76,700	858
2013-07-26	805	885	792	871	155,800	871
2013-07-25	810	817	806	811	66,300	811
2013-07-24	797	815	795	809	70,000	809
2013-07-23	792	797	788	791	37,900	791
2013-07-22	756	794	756	791	84,700	791
2013-07-19	782	786	755	761	75,900	761
2013-07-18	763	769	758	767	59,800	767
2013-07-17	766	770	751	763	36,800	763
2013-07-16	756	757	749	750	19,400	750
2013-07-12	752	755	742	746	17,800	746
2013-07-11	768	768	754	756	9,600	756
2013-07-10	775	775	754	768	20,100	768
2013-07-09	770	785	757	765	32,700	765
2013-07-08	796	800	763	772	19,900	772
2013-07-05	779	786	770	780	20,100	780
2013-07-04	777	796	747	778	30,600	778
2013-07-03	798	799	770	778	35,800	778
2013-07-02	770	789	760	789	34,300	789
2013-07-01	772	778	754	770	39,100	770
2013-06-28	735	770	733	770	65,500	770
2013-06-27	733	745	727	733	41,300	733
2013-06-26	759	771	703	738	60,200	738
2013-06-25	157,700	158,900	155,100	158,700	255	793.50
2013-06-24	155,300	160,800	155,300	159,000	536	795
2013-06-21	154,500	159,300	152,800	159,100	313	795.50
2013-06-20	157,200	158,800	155,100	157,000	184	785
2013-06-19	162,000	164,500	156,700	157,800	265	789
2013-06-18	156,000	159,900	156,000	159,000	578	795
2013-06-17	149,300	155,900	147,000	155,300	391	776.50
2013-06-14	158,000	158,000	148,500	149,300	871	746.50
2013-06-13	150,000	150,000	143,800	146,100	319	730.50
2013-06-12	150,000	152,900	146,500	151,700	450	758.50
2013-06-11	151,700	158,400	151,700	157,400	456	787
2013-06-10	147,100	155,000	147,100	151,400	771	757
2013-06-07	144,400	149,000	136,100	142,300	855	711.50
2013-06-06	165,300	165,400	148,800	150,300	732	751.50
2013-06-05	167,800	175,800	167,000	167,000	598	835
2013-06-04	171,400	174,600	166,200	170,100	374	850.50
2013-06-03	173,200	177,000	170,700	173,400	719	867
2013-05-31	172,700	177,800	172,700	177,600	1,330	888
2013-05-30	173,100	184,400	169,700	171,400	926	857
2013-05-29	170,100	175,000	166,500	173,500	462	867.50
2013-05-28	173,900	173,900	165,700	168,300	635	841.50
2013-05-27	169,200	175,500	163,600	173,500	541	867.50
2013-05-24	165,100	175,000	165,100	172,700	880	863.50
2013-05-23	177,800	185,100	165,000	165,400	1,206	827
2013-05-22	177,000	198,700	174,700	189,400	2,010	947
2013-05-21	179,000	194,000	170,600	173,000	1,734	865
2013-05-20	164,900	167,000	157,900	164,900	744	824.50
2013-05-17	146,500	160,500	146,000	159,000	872	795
2013-05-16	161,900	161,900	142,100	146,800	1,155	734
2013-05-15	161,000	162,500	158,600	159,500	599	797.50
2013-05-14	162,000	162,200	157,600	158,800	683	794
2013-05-13	164,600	164,600	160,500	160,700	487	803.50
2013-05-10	160,000	164,800	159,100	161,600	321	808
2013-05-09	166,200	166,700	160,400	160,700	389	803.50
2013-05-08	166,200	167,000	162,800	163,600	236	818
2013-05-07	166,500	167,900	165,100	165,600	206	828
2013-05-02	162,900	163,400	161,300	162,800	194	814
2013-05-01	165,100	166,000	161,200	165,000	342	825
2013-04-30	168,000	169,500	164,900	165,100	249	825.50
2013-04-26	169,900	170,400	165,300	168,000	390	840
2013-04-25	169,000	174,900	167,200	171,900	441	859.50
2013-04-24	157,800	167,900	155,200	167,200	495	836
2013-04-23	158,400	159,700	156,800	157,900	94	789.50
2013-04-22	156,300	160,500	154,100	159,900	202	799.50
2013-04-19	152,600	153,400	150,300	152,300	115	761.50
2013-04-18	154,500	156,000	152,600	152,600	163	763
2013-04-17	151,800	157,500	151,800	156,500	368	782.50
2013-04-16	151,500	154,700	151,000	151,300	256	756.50
2013-04-15	159,800	159,900	152,100	155,500	259	777.50
2013-04-12	153,900	157,500	153,700	156,800	416	784
2013-04-11	150,000	153,800	150,000	153,700	233	768.50
2013-04-10	147,300	152,000	147,000	148,800	340	744
2013-04-09	150,900	150,900	147,100	147,300	444	736.50
2013-04-08	142,000	152,900	142,000	151,000	613	755
2013-04-05	136,500	142,000	136,500	141,100	282	705.50
2013-04-04	132,900	136,900	129,100	136,300	235	681.50
2013-04-03	132,800	137,000	132,000	135,900	229	679.50
2013-04-02	130,000	135,900	122,000	134,900	436	674.50
2013-04-01	139,000	139,800	131,800	131,800	417	659
2013-03-29	138,200	141,200	138,200	139,900	266	699.50
2013-03-28	141,000	141,000	134,000	137,100	286	685.50
2013-03-27	142,400	143,600	140,900	142,000	301	710
2013-03-26	144,000	144,000	139,000	142,800	387	714
2013-03-25	144,000	146,800	144,000	145,800	244	729
2013-03-22	147,400	148,100	143,200	144,500	414	722.50
2013-03-21	148,800	150,000	146,800	148,700	436	743.50
2013-03-19	142,800	148,900	142,100	148,600	332	743
2013-03-18	143,800	144,000	141,100	143,100	297	715.50
2013-03-15	144,900	145,000	141,000	144,100	648	720.50
2013-03-14	131,000	144,600	130,000	139,400	1,079	697
2013-03-13	122,100	130,700	122,000	130,300	407	651.50
2013-03-12	126,400	127,100	123,100	124,500	243	622.50
2013-03-11	129,200	129,700	126,300	127,100	366	635.50
2013-03-08	131,000	132,700	130,000	131,700	588	658.50
2013-03-07	129,900	132,000	128,100	129,700	342	648.50
2013-03-06	132,900	134,800	124,900	129,900	899	649.50
2013-03-05	130,000	132,000	128,200	129,100	505	645.50
2013-03-04	126,300	133,400	126,200	130,500	667	652.50
2013-03-01	121,300	126,600	121,200	124,800	294	624
2013-02-28	119,000	123,000	118,800	122,700	463	613.50
2013-02-27	120,000	127,600	118,700	122,000	552	610
2013-02-26	118,700	122,900	116,500	120,500	401	602.50
2013-02-25	121,500	124,800	114,100	120,800	734	604
2013-02-22	119,500	126,000	118,500	122,200	1,362	611
2013-02-21	114,900	117,700	113,000	116,200	425	581
2013-02-20	115,000	118,800	111,000	117,900	1,174	589.50
2013-02-19	109,000	132,700	108,000	117,000	3,853	585
2013-02-18	90,000	103,500	90,000	103,500	1,595	517.50
2013-02-15	89,500	89,500	87,500	88,500	343	442.50
2013-02-14	85,400	88,600	85,400	88,200	537	441
2013-02-13	86,500	86,900	85,800	85,800	216	429
2013-02-12	88,100	88,300	86,800	86,800	362	434
2013-02-08	89,500	89,500	88,000	88,000	582	440
2013-02-07	87,500	88,600	87,500	88,500	356	442.50
2013-02-06	86,600	87,800	86,600	87,300	181	436.50
2013-02-05	86,800	86,800	86,200	86,500	200	432.50
2013-02-04	88,000	88,200	86,800	87,300	290	436.50
2013-02-01	87,400	88,100	87,400	87,700	230	438.50
2013-01-31	88,000	88,100	87,300	87,300	145	436.50
2013-01-30	87,000	87,900	86,700	87,600	315	438
2013-01-29	85,800	86,900	85,400	86,500	268	432.50
2013-01-28	85,900	86,300	85,500	85,500	257	427.50
2013-01-25	86,200	86,400	85,100	85,900	253	429.50
2013-01-24	85,200	86,300	85,200	86,000	122	430
2013-01-23	86,200	86,500	85,100	85,200	227	426
2013-01-22	86,100	86,700	85,500	86,000	162	430
2013-01-21	87,000	87,500	86,400	86,700	188	433.50
2013-01-18	85,900	86,500	85,800	86,300	203	431.50
2013-01-17	85,900	86,800	85,000	85,900	223	429.50
2013-01-16	86,200	86,900	86,000	86,200	186	431
2013-01-15	85,100	86,000	84,300	86,000	699	430
2013-01-11	82,800	83,400	81,100	81,800	614	409
2013-01-10	82,500	83,400	82,500	82,800	447	414
2013-01-09	82,000	83,200	81,800	82,800	204	414
2013-01-08	81,500	82,600	81,300	82,600	337	413
2013-01-07	82,000	82,300	81,600	81,700	499	408.50
2013-01-04	80,800	81,900	79,800	81,600	381	408

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2418 (株)ツカダ・グローバルホールディング の時系列データ [2013年度]

2418 (株)ツカダ・グローバルホールディングの時系列データ [2013年度]