2418 (株)ツカダ・グローバルホールディング の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 635 | 648 | 631 | 647 | 105,500 | 647 |
2017-12-28 | 622 | 638 | 621 | 638 | 136,600 | 638 |
2017-12-27 | 618 | 628 | 608 | 626 | 263,100 | 626 |
2017-12-26 | 633 | 639 | 626 | 627 | 295,600 | 627 |
2017-12-25 | 640 | 640 | 633 | 636 | 155,700 | 636 |
2017-12-22 | 641 | 645 | 638 | 643 | 169,900 | 643 |
2017-12-21 | 648 | 648 | 642 | 645 | 96,500 | 645 |
2017-12-20 | 633 | 651 | 633 | 650 | 144,500 | 650 |
2017-12-19 | 631 | 638 | 631 | 632 | 128,400 | 632 |
2017-12-18 | 660 | 660 | 631 | 632 | 263,000 | 632 |
2017-12-15 | 667 | 667 | 663 | 663 | 116,300 | 663 |
2017-12-14 | 661 | 666 | 660 | 666 | 92,400 | 666 |
2017-12-13 | 662 | 664 | 660 | 661 | 52,000 | 661 |
2017-12-12 | 665 | 665 | 660 | 660 | 70,500 | 660 |
2017-12-11 | 655 | 665 | 655 | 664 | 107,400 | 664 |
2017-12-08 | 651 | 655 | 650 | 655 | 86,300 | 655 |
2017-12-07 | 645 | 655 | 645 | 653 | 101,000 | 653 |
2017-12-06 | 629 | 648 | 628 | 644 | 172,700 | 644 |
2017-12-05 | 626 | 628 | 617 | 628 | 118,500 | 628 |
2017-12-04 | 627 | 630 | 625 | 625 | 82,500 | 625 |
2017-12-01 | 612 | 624 | 610 | 624 | 99,800 | 624 |
2017-11-30 | 604 | 615 | 604 | 611 | 159,100 | 611 |
2017-11-29 | 596 | 604 | 595 | 602 | 103,900 | 602 |
2017-11-28 | 589 | 593 | 587 | 593 | 72,300 | 593 |
2017-11-27 | 588 | 588 | 584 | 587 | 53,300 | 587 |
2017-11-24 | 587 | 587 | 581 | 586 | 73,300 | 586 |
2017-11-22 | 588 | 589 | 583 | 583 | 49,800 | 583 |
2017-11-21 | 585 | 586 | 582 | 585 | 48,400 | 585 |
2017-11-20 | 578 | 586 | 578 | 583 | 74,700 | 583 |
2017-11-17 | 575 | 579 | 571 | 575 | 102,300 | 575 |
2017-11-16 | 566 | 573 | 565 | 569 | 90,800 | 569 |
2017-11-15 | 575 | 576 | 567 | 567 | 79,100 | 567 |
2017-11-13 | 586 | 587 | 576 | 576 | 120,900 | 576 |
2017-11-10 | 578 | 580 | 578 | 580 | 29,900 | 580 |
2017-11-09 | 583 | 583 | 577 | 580 | 56,600 | 580 |
2017-11-08 | 581 | 583 | 579 | 583 | 46,400 | 583 |
2017-11-07 | 578 | 582 | 575 | 581 | 49,800 | 581 |
2017-11-06 | 581 | 581 | 577 | 577 | 52,900 | 577 |
2017-11-02 | 584 | 584 | 579 | 581 | 25,600 | 581 |
2017-11-01 | 584 | 584 | 579 | 581 | 42,900 | 581 |
2017-10-31 | 583 | 584 | 580 | 583 | 33,800 | 583 |
2017-10-30 | 582 | 582 | 579 | 582 | 66,500 | 582 |
2017-10-27 | 577 | 579 | 576 | 579 | 39,700 | 579 |
2017-10-26 | 577 | 580 | 575 | 577 | 51,300 | 577 |
2017-10-25 | 580 | 580 | 576 | 577 | 40,800 | 577 |
2017-10-24 | 577 | 577 | 573 | 577 | 47,400 | 577 |
2017-10-23 | 579 | 579 | 574 | 579 | 38,700 | 579 |
2017-10-20 | 580 | 580 | 573 | 574 | 70,000 | 574 |
2017-10-19 | 582 | 584 | 581 | 582 | 37,100 | 582 |
2017-10-18 | 583 | 584 | 581 | 583 | 40,500 | 583 |
2017-10-17 | 592 | 592 | 583 | 584 | 41,000 | 584 |
2017-10-16 | 586 | 594 | 585 | 590 | 94,800 | 590 |
2017-10-13 | 578 | 585 | 576 | 585 | 93,200 | 585 |
2017-10-12 | 574 | 576 | 572 | 576 | 28,100 | 576 |
2017-10-11 | 575 | 575 | 570 | 575 | 71,400 | 575 |
2017-10-10 | 576 | 577 | 574 | 575 | 41,600 | 575 |
2017-10-06 | 573 | 576 | 571 | 576 | 46,100 | 576 |
2017-10-05 | 575 | 578 | 572 | 572 | 68,200 | 572 |
2017-10-04 | 577 | 577 | 572 | 574 | 109,800 | 574 |
2017-10-03 | 587 | 588 | 575 | 575 | 152,000 | 575 |
2017-10-02 | 567 | 584 | 567 | 584 | 157,200 | 584 |
2017-09-29 | 564 | 565 | 562 | 562 | 52,800 | 562 |
2017-09-28 | 564 | 564 | 562 | 563 | 58,300 | 563 |
2017-09-27 | 564 | 564 | 560 | 562 | 70,700 | 562 |
2017-09-26 | 562 | 566 | 559 | 561 | 144,800 | 561 |
2017-09-25 | 561 | 562 | 560 | 561 | 68,800 | 561 |
2017-09-22 | 562 | 563 | 559 | 561 | 63,900 | 561 |
2017-09-21 | 558 | 563 | 557 | 563 | 67,300 | 563 |
2017-09-20 | 558 | 560 | 554 | 558 | 73,700 | 558 |
2017-09-19 | 559 | 559 | 554 | 558 | 112,900 | 558 |
2017-09-15 | 556 | 557 | 554 | 556 | 67,200 | 556 |
2017-09-14 | 560 | 560 | 555 | 556 | 81,300 | 556 |
2017-09-13 | 559 | 559 | 555 | 559 | 53,600 | 559 |
2017-09-12 | 561 | 563 | 556 | 557 | 95,100 | 557 |
2017-09-11 | 559 | 562 | 559 | 560 | 36,800 | 560 |
2017-09-08 | 558 | 565 | 557 | 558 | 68,200 | 558 |
2017-09-07 | 563 | 564 | 560 | 562 | 37,300 | 562 |
2017-09-06 | 560 | 560 | 553 | 558 | 103,000 | 558 |
2017-09-05 | 568 | 571 | 563 | 564 | 67,300 | 564 |
2017-09-04 | 574 | 574 | 567 | 567 | 85,900 | 567 |
2017-09-01 | 580 | 580 | 573 | 575 | 72,000 | 575 |
2017-08-31 | 577 | 581 | 573 | 576 | 63,000 | 576 |
2017-08-30 | 577 | 579 | 575 | 576 | 34,800 | 576 |
2017-08-29 | 580 | 582 | 576 | 576 | 67,700 | 576 |
2017-08-28 | 581 | 584 | 579 | 580 | 48,000 | 580 |
2017-08-25 | 582 | 584 | 580 | 581 | 43,700 | 581 |
2017-08-24 | 581 | 582 | 577 | 579 | 44,600 | 579 |
2017-08-23 | 582 | 587 | 580 | 585 | 82,500 | 585 |
2017-08-22 | 575 | 580 | 574 | 580 | 48,200 | 580 |
2017-08-21 | 574 | 574 | 571 | 574 | 41,800 | 574 |
2017-08-18 | 573 | 574 | 567 | 572 | 47,300 | 572 |
2017-08-17 | 580 | 584 | 576 | 577 | 67,100 | 577 |
2017-08-16 | 575 | 580 | 575 | 578 | 69,900 | 578 |
2017-08-15 | 577 | 580 | 573 | 573 | 76,700 | 573 |
2017-08-14 | 573 | 580 | 571 | 577 | 193,100 | 577 |
2017-08-10 | 571 | 573 | 568 | 571 | 48,600 | 571 |
2017-08-09 | 579 | 579 | 567 | 571 | 101,900 | 571 |
2017-08-08 | 591 | 591 | 578 | 579 | 121,500 | 579 |
2017-08-07 | 581 | 583 | 578 | 581 | 69,200 | 581 |
2017-08-04 | 579 | 582 | 576 | 582 | 47,900 | 582 |
2017-08-03 | 586 | 587 | 579 | 581 | 63,300 | 581 |
2017-08-02 | 596 | 596 | 587 | 587 | 69,700 | 587 |
2017-08-01 | 600 | 600 | 596 | 596 | 29,400 | 596 |
2017-07-31 | 597 | 601 | 597 | 600 | 54,400 | 600 |
2017-07-28 | 597 | 599 | 595 | 597 | 39,600 | 597 |
2017-07-27 | 602 | 604 | 595 | 597 | 61,600 | 597 |
2017-07-26 | 602 | 604 | 598 | 600 | 39,900 | 600 |
2017-07-25 | 606 | 606 | 601 | 603 | 26,900 | 603 |
2017-07-24 | 603 | 605 | 600 | 604 | 43,200 | 604 |
2017-07-21 | 603 | 610 | 600 | 605 | 60,500 | 605 |
2017-07-20 | 600 | 605 | 600 | 601 | 44,700 | 601 |
2017-07-19 | 605 | 605 | 598 | 600 | 91,800 | 600 |
2017-07-18 | 612 | 613 | 606 | 606 | 58,800 | 606 |
2017-07-14 | 611 | 614 | 609 | 612 | 76,700 | 612 |
2017-07-13 | 621 | 622 | 613 | 613 | 63,500 | 613 |
2017-07-12 | 626 | 627 | 619 | 623 | 132,400 | 623 |
2017-07-11 | 614 | 624 | 609 | 624 | 165,400 | 624 |
2017-07-10 | 606 | 614 | 605 | 608 | 146,300 | 608 |
2017-07-07 | 599 | 603 | 598 | 603 | 271,400 | 603 |
2017-07-06 | 589 | 595 | 585 | 595 | 105,900 | 595 |
2017-07-05 | 586 | 591 | 586 | 589 | 98,100 | 589 |
2017-07-04 | 596 | 596 | 585 | 587 | 105,000 | 587 |
2017-07-03 | 585 | 595 | 585 | 593 | 142,100 | 593 |
2017-06-30 | 579 | 585 | 577 | 585 | 118,900 | 585 |
2017-06-29 | 582 | 583 | 578 | 580 | 114,400 | 580 |
2017-06-28 | 580 | 584 | 577 | 583 | 339,000 | 583 |
2017-06-27 | 589 | 596 | 585 | 588 | 720,100 | 588 |
2017-06-26 | 605 | 606 | 592 | 594 | 314,800 | 594 |
2017-06-23 | 590 | 600 | 588 | 600 | 279,300 | 600 |
2017-06-22 | 586 | 589 | 583 | 587 | 177,600 | 587 |
2017-06-21 | 577 | 586 | 575 | 583 | 243,300 | 583 |
2017-06-20 | 577 | 578 | 576 | 576 | 71,500 | 576 |
2017-06-19 | 577 | 579 | 577 | 577 | 103,800 | 577 |
2017-06-16 | 572 | 577 | 572 | 576 | 105,400 | 576 |
2017-06-15 | 572 | 577 | 570 | 571 | 115,000 | 571 |
2017-06-14 | 570 | 572 | 569 | 570 | 87,000 | 570 |
2017-06-13 | 570 | 572 | 565 | 569 | 115,500 | 569 |
2017-06-12 | 569 | 571 | 567 | 570 | 95,600 | 570 |
2017-06-09 | 567 | 571 | 566 | 567 | 77,800 | 567 |
2017-06-08 | 569 | 570 | 565 | 566 | 79,900 | 566 |
2017-06-07 | 565 | 570 | 565 | 567 | 84,500 | 567 |
2017-06-06 | 575 | 575 | 564 | 565 | 127,100 | 565 |
2017-06-05 | 569 | 574 | 565 | 573 | 119,600 | 573 |
2017-06-02 | 563 | 568 | 563 | 565 | 123,600 | 565 |
2017-06-01 | 560 | 563 | 559 | 562 | 129,000 | 562 |
2017-05-31 | 559 | 560 | 554 | 559 | 360,700 | 559 |
2017-05-30 | 557 | 559 | 554 | 558 | 76,100 | 558 |
2017-05-29 | 561 | 563 | 554 | 557 | 170,900 | 557 |
2017-05-26 | 560 | 561 | 557 | 559 | 57,300 | 559 |
2017-05-25 | 561 | 562 | 558 | 559 | 63,600 | 559 |
2017-05-24 | 568 | 568 | 557 | 560 | 99,700 | 560 |
2017-05-23 | 561 | 567 | 561 | 566 | 54,800 | 566 |
2017-05-22 | 557 | 564 | 557 | 560 | 80,700 | 560 |
2017-05-19 | 560 | 563 | 553 | 555 | 113,700 | 555 |
2017-05-18 | 561 | 563 | 555 | 556 | 155,700 | 556 |
2017-05-17 | 574 | 575 | 565 | 566 | 89,200 | 566 |
2017-05-16 | 580 | 580 | 570 | 570 | 122,200 | 570 |
2017-05-15 | 580 | 584 | 575 | 580 | 106,500 | 580 |
2017-05-12 | 579 | 581 | 576 | 579 | 64,100 | 579 |
2017-05-11 | 582 | 582 | 575 | 579 | 88,100 | 579 |
2017-05-10 | 584 | 587 | 575 | 576 | 137,800 | 576 |
2017-05-09 | 580 | 584 | 580 | 584 | 54,300 | 584 |
2017-05-08 | 584 | 588 | 578 | 579 | 121,500 | 579 |
2017-05-02 | 587 | 588 | 578 | 580 | 63,000 | 580 |
2017-05-01 | 586 | 588 | 582 | 585 | 42,100 | 585 |
2017-04-28 | 587 | 587 | 584 | 585 | 28,900 | 585 |
2017-04-27 | 587 | 589 | 584 | 588 | 41,000 | 588 |
2017-04-26 | 583 | 586 | 580 | 584 | 35,500 | 584 |
2017-04-25 | 574 | 579 | 574 | 577 | 27,300 | 577 |
2017-04-24 | 580 | 581 | 570 | 572 | 55,300 | 572 |
2017-04-21 | 580 | 583 | 572 | 573 | 39,700 | 573 |
2017-04-20 | 573 | 578 | 573 | 575 | 22,400 | 575 |
2017-04-19 | 575 | 587 | 571 | 571 | 55,700 | 571 |
2017-04-18 | 573 | 580 | 571 | 578 | 28,700 | 578 |
2017-04-17 | 563 | 575 | 563 | 573 | 27,900 | 573 |
2017-04-14 | 564 | 567 | 560 | 565 | 26,700 | 565 |
2017-04-13 | 569 | 569 | 563 | 564 | 44,300 | 564 |
2017-04-12 | 578 | 578 | 570 | 573 | 57,800 | 573 |
2017-04-11 | 584 | 585 | 579 | 579 | 54,500 | 579 |
2017-04-10 | 586 | 588 | 584 | 584 | 28,600 | 584 |
2017-04-07 | 587 | 592 | 585 | 585 | 32,600 | 585 |
2017-04-06 | 595 | 595 | 587 | 587 | 60,300 | 587 |
2017-04-05 | 601 | 603 | 596 | 597 | 40,400 | 597 |
2017-04-04 | 605 | 609 | 600 | 601 | 80,000 | 601 |
2017-04-03 | 608 | 609 | 605 | 606 | 41,100 | 606 |
2017-03-31 | 612 | 615 | 603 | 603 | 72,600 | 603 |
2017-03-30 | 613 | 615 | 612 | 612 | 31,100 | 612 |
2017-03-29 | 612 | 614 | 611 | 614 | 26,700 | 614 |
2017-03-28 | 613 | 614 | 609 | 613 | 52,800 | 613 |
2017-03-27 | 608 | 614 | 608 | 613 | 26,600 | 613 |
2017-03-24 | 604 | 610 | 603 | 609 | 23,200 | 609 |
2017-03-23 | 602 | 606 | 602 | 604 | 28,500 | 604 |
2017-03-22 | 606 | 608 | 601 | 602 | 70,300 | 602 |
2017-03-21 | 611 | 612 | 607 | 608 | 40,500 | 608 |
2017-03-17 | 614 | 614 | 611 | 611 | 57,300 | 611 |
2017-03-16 | 617 | 617 | 612 | 616 | 55,500 | 616 |
2017-03-15 | 619 | 619 | 617 | 617 | 15,800 | 617 |
2017-03-14 | 620 | 620 | 617 | 620 | 28,300 | 620 |
2017-03-13 | 621 | 621 | 618 | 620 | 50,200 | 620 |
2017-03-10 | 624 | 626 | 619 | 620 | 63,100 | 620 |
2017-03-09 | 625 | 625 | 621 | 623 | 19,600 | 623 |
2017-03-08 | 623 | 623 | 620 | 623 | 20,400 | 623 |
2017-03-07 | 625 | 625 | 621 | 623 | 36,400 | 623 |
2017-03-06 | 624 | 625 | 621 | 622 | 23,700 | 622 |
2017-03-03 | 628 | 628 | 622 | 624 | 30,800 | 624 |
2017-03-02 | 627 | 633 | 624 | 628 | 34,100 | 628 |
2017-03-01 | 623 | 642 | 622 | 624 | 75,800 | 624 |
2017-02-28 | 630 | 630 | 623 | 623 | 39,200 | 623 |
2017-02-27 | 625 | 627 | 620 | 622 | 44,800 | 622 |
2017-02-24 | 625 | 628 | 625 | 626 | 25,600 | 626 |
2017-02-23 | 632 | 632 | 624 | 625 | 32,000 | 625 |
2017-02-22 | 630 | 633 | 628 | 628 | 58,800 | 628 |
2017-02-21 | 623 | 626 | 621 | 625 | 33,400 | 625 |
2017-02-20 | 624 | 627 | 622 | 623 | 39,800 | 623 |
2017-02-17 | 628 | 634 | 624 | 625 | 32,600 | 625 |
2017-02-16 | 643 | 643 | 629 | 631 | 57,500 | 631 |
2017-02-15 | 641 | 659 | 639 | 647 | 189,800 | 647 |
2017-02-14 | 622 | 626 | 619 | 619 | 53,600 | 619 |
2017-02-13 | 624 | 625 | 617 | 617 | 56,900 | 617 |
2017-02-10 | 621 | 625 | 618 | 620 | 58,900 | 620 |
2017-02-09 | 621 | 625 | 613 | 616 | 48,800 | 616 |
2017-02-08 | 625 | 627 | 616 | 620 | 33,900 | 620 |
2017-02-07 | 633 | 633 | 623 | 623 | 40,100 | 623 |
2017-02-06 | 645 | 645 | 633 | 634 | 35,300 | 634 |
2017-02-03 | 645 | 651 | 640 | 643 | 60,700 | 643 |
2017-02-02 | 649 | 651 | 645 | 645 | 17,800 | 645 |
2017-02-01 | 651 | 653 | 648 | 650 | 24,900 | 650 |
2017-01-31 | 655 | 656 | 651 | 651 | 20,500 | 651 |
2017-01-30 | 656 | 659 | 655 | 657 | 17,600 | 657 |
2017-01-27 | 659 | 659 | 655 | 656 | 16,100 | 656 |
2017-01-26 | 660 | 661 | 657 | 657 | 18,800 | 657 |
2017-01-25 | 656 | 658 | 655 | 657 | 18,200 | 657 |
2017-01-24 | 651 | 653 | 649 | 653 | 23,100 | 653 |
2017-01-23 | 660 | 660 | 652 | 652 | 26,900 | 652 |
2017-01-20 | 660 | 660 | 659 | 660 | 19,200 | 660 |
2017-01-19 | 660 | 661 | 658 | 660 | 31,600 | 660 |
2017-01-18 | 660 | 660 | 656 | 658 | 18,600 | 658 |
2017-01-17 | 658 | 661 | 657 | 659 | 24,600 | 659 |
2017-01-16 | 668 | 668 | 660 | 661 | 39,200 | 661 |
2017-01-13 | 667 | 670 | 664 | 667 | 30,000 | 667 |
2017-01-12 | 674 | 674 | 667 | 667 | 43,700 | 667 |
2017-01-11 | 679 | 680 | 673 | 674 | 50,900 | 674 |
2017-01-10 | 680 | 684 | 677 | 679 | 74,500 | 679 |
2017-01-06 | 680 | 681 | 678 | 680 | 46,700 | 680 |
2017-01-05 | 677 | 681 | 677 | 679 | 39,100 | 679 |
2017-01-04 | 680 | 681 | 677 | 679 | 41,700 | 679 |
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