2418 (株)ツカダ・グローバルホールディング 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 | 580 | 585 | 573 | 581 | 44,300 | 581 |
2018-12-27 | 581 | 584 | 568 | 583 | 107,900 | 583 |
2018-12-26 | 580 | 584 | 564 | 575 | 241,100 | 575 |
2018-12-25 | 552 | 580 | 546 | 577 | 286,400 | 577 |
2018-12-21 | 577 | 582 | 545 | 577 | 205,800 | 577 |
2018-12-20 | 609 | 609 | 580 | 582 | 122,200 | 582 |
2018-12-19 | 609 | 614 | 609 | 610 | 100,600 | 610 |
2018-12-18 | 610 | 613 | 606 | 606 | 189,800 | 606 |
2018-12-17 | 614 | 616 | 606 | 610 | 166,400 | 610 |
2018-12-14 | 610 | 616 | 610 | 615 | 119,400 | 615 |
2018-12-13 | 616 | 618 | 612 | 615 | 44,000 | 615 |
2018-12-12 | 617 | 618 | 608 | 609 | 64,900 | 609 |
2018-12-11 | 616 | 617 | 612 | 613 | 51,700 | 613 |
2018-12-10 | 622 | 623 | 612 | 612 | 91,700 | 612 |
2018-12-07 | 618 | 625 | 616 | 621 | 68,900 | 621 |
2018-12-06 | 615 | 618 | 612 | 615 | 48,700 | 615 |
2018-12-05 | 616 | 618 | 611 | 612 | 107,400 | 612 |
2018-12-04 | 625 | 625 | 615 | 617 | 45,400 | 617 |
2018-12-03 | 629 | 629 | 622 | 624 | 55,200 | 624 |
2018-11-30 | 619 | 628 | 619 | 628 | 43,200 | 628 |
2018-11-29 | 616 | 624 | 616 | 619 | 36,000 | 619 |
2018-11-28 | 618 | 618 | 613 | 615 | 36,200 | 615 |
2018-11-27 | 622 | 622 | 617 | 620 | 36,500 | 620 |
2018-11-26 | 618 | 620 | 612 | 618 | 43,000 | 618 |
2018-11-22 | 610 | 617 | 605 | 616 | 31,700 | 616 |
2018-11-21 | 595 | 607 | 593 | 607 | 37,700 | 607 |
2018-11-20 | 603 | 604 | 597 | 599 | 29,400 | 599 |
2018-11-19 | 608 | 608 | 601 | 604 | 24,000 | 604 |
2018-11-16 | 605 | 608 | 602 | 604 | 19,000 | 604 |
2018-11-15 | 605 | 608 | 602 | 605 | 27,900 | 605 |
2018-11-14 | 613 | 616 | 607 | 607 | 16,500 | 607 |
2018-11-13 | 613 | 617 | 609 | 616 | 20,600 | 616 |
2018-11-12 | 630 | 630 | 615 | 615 | 31,600 | 615 |
2018-11-09 | 616 | 629 | 616 | 629 | 44,700 | 629 |
2018-11-08 | 618 | 621 | 616 | 617 | 26,900 | 617 |
2018-11-07 | 615 | 621 | 612 | 615 | 28,900 | 615 |
2018-11-06 | 611 | 619 | 611 | 615 | 38,700 | 615 |
2018-11-05 | 617 | 620 | 611 | 611 | 37,600 | 611 |
2018-11-02 | 615 | 622 | 611 | 620 | 57,700 | 620 |
2018-11-01 | 607 | 615 | 602 | 611 | 47,500 | 611 |
2018-10-31 | 601 | 613 | 601 | 603 | 58,300 | 603 |
2018-10-30 | 585 | 597 | 584 | 595 | 71,900 | 595 |
2018-10-29 | 592 | 604 | 588 | 588 | 35,900 | 588 |
2018-10-26 | 596 | 600 | 589 | 593 | 44,500 | 593 |
2018-10-25 | 600 | 602 | 590 | 594 | 74,400 | 594 |
2018-10-24 | 608 | 610 | 604 | 605 | 38,500 | 605 |
2018-10-23 | 619 | 619 | 610 | 610 | 32,100 | 610 |
2018-10-22 | 619 | 619 | 612 | 619 | 23,200 | 619 |
2018-10-19 | 620 | 623 | 617 | 617 | 28,800 | 617 |
2018-10-18 | 617 | 627 | 615 | 626 | 48,300 | 626 |
2018-10-17 | 610 | 615 | 606 | 613 | 27,900 | 613 |
2018-10-16 | 605 | 606 | 602 | 603 | 37,400 | 603 |
2018-10-15 | 617 | 618 | 605 | 605 | 43,000 | 605 |
2018-10-12 | 617 | 621 | 615 | 617 | 23,200 | 617 |
2018-10-11 | 620 | 622 | 612 | 615 | 40,900 | 615 |
2018-10-10 | 625 | 630 | 624 | 626 | 14,200 | 626 |
2018-10-09 | 628 | 631 | 620 | 623 | 53,200 | 623 |
2018-10-05 | 643 | 643 | 630 | 632 | 41,100 | 632 |
2018-10-04 | 646 | 646 | 640 | 645 | 21,200 | 645 |
2018-10-03 | 647 | 647 | 640 | 640 | 28,200 | 640 |
2018-10-02 | 647 | 650 | 644 | 647 | 32,900 | 647 |
2018-10-01 | 650 | 650 | 642 | 643 | 40,500 | 643 |
2018-09-28 | 648 | 654 | 648 | 650 | 33,000 | 650 |
2018-09-27 | 655 | 655 | 646 | 650 | 21,800 | 650 |
2018-09-26 | 650 | 657 | 647 | 654 | 48,200 | 654 |
2018-09-25 | 643 | 650 | 640 | 650 | 35,800 | 650 |
2018-09-21 | 649 | 649 | 641 | 642 | 40,000 | 642 |
2018-09-20 | 642 | 650 | 641 | 649 | 35,700 | 649 |
2018-09-19 | 650 | 650 | 641 | 643 | 47,300 | 643 |
2018-09-18 | 647 | 647 | 643 | 647 | 26,600 | 647 |
2018-09-14 | 648 | 650 | 645 | 647 | 37,700 | 647 |
2018-09-13 | 643 | 649 | 643 | 649 | 27,900 | 649 |
2018-09-12 | 644 | 645 | 637 | 643 | 20,600 | 643 |
2018-09-11 | 645 | 650 | 639 | 643 | 87,800 | 643 |
2018-09-10 | 639 | 648 | 635 | 645 | 63,700 | 645 |
2018-09-07 | 637 | 639 | 631 | 637 | 50,200 | 637 |
2018-09-06 | 638 | 639 | 631 | 635 | 22,900 | 635 |
2018-09-05 | 631 | 639 | 631 | 638 | 33,000 | 638 |
2018-09-04 | 646 | 646 | 632 | 633 | 35,200 | 633 |
2018-09-03 | 650 | 650 | 642 | 645 | 45,300 | 645 |
2018-08-31 | 641 | 650 | 639 | 650 | 68,900 | 650 |
2018-08-30 | 640 | 645 | 635 | 642 | 35,700 | 642 |
2018-08-29 | 642 | 642 | 636 | 638 | 21,100 | 638 |
2018-08-28 | 646 | 646 | 633 | 636 | 27,200 | 636 |
2018-08-27 | 648 | 650 | 636 | 636 | 36,600 | 636 |
2018-08-24 | 645 | 650 | 642 | 648 | 42,800 | 648 |
2018-08-23 | 635 | 644 | 635 | 640 | 23,800 | 640 |
2018-08-22 | 634 | 634 | 624 | 631 | 26,400 | 631 |
2018-08-21 | 637 | 638 | 628 | 629 | 24,200 | 629 |
2018-08-20 | 647 | 649 | 636 | 641 | 32,900 | 641 |
2018-08-17 | 650 | 653 | 647 | 650 | 36,100 | 650 |
2018-08-16 | 645 | 650 | 638 | 650 | 41,100 | 650 |
2018-08-15 | 648 | 651 | 645 | 651 | 46,900 | 651 |
2018-08-14 | 634 | 648 | 632 | 648 | 49,400 | 648 |
2018-08-13 | 649 | 653 | 633 | 634 | 97,600 | 634 |
2018-08-10 | 632 | 637 | 625 | 630 | 37,300 | 630 |
2018-08-09 | 628 | 632 | 623 | 631 | 30,500 | 631 |
2018-08-08 | 645 | 645 | 624 | 628 | 65,100 | 628 |
2018-08-07 | 623 | 625 | 616 | 625 | 34,900 | 625 |
2018-08-06 | 620 | 622 | 615 | 622 | 25,500 | 622 |
2018-08-03 | 628 | 628 | 614 | 615 | 32,200 | 615 |
2018-08-02 | 629 | 637 | 625 | 627 | 68,200 | 627 |
2018-08-01 | 638 | 638 | 627 | 628 | 46,200 | 628 |
2018-07-31 | 638 | 642 | 634 | 639 | 55,000 | 639 |
2018-07-30 | 632 | 646 | 630 | 646 | 168,600 | 646 |
2018-07-27 | 626 | 632 | 621 | 629 | 48,400 | 629 |
2018-07-26 | 621 | 622 | 614 | 621 | 31,100 | 621 |
2018-07-25 | 614 | 618 | 610 | 614 | 47,300 | 614 |
2018-07-24 | 612 | 614 | 608 | 610 | 28,300 | 610 |
2018-07-23 | 608 | 611 | 605 | 610 | 41,600 | 610 |
2018-07-20 | 602 | 612 | 601 | 604 | 55,100 | 604 |
2018-07-19 | 610 | 610 | 600 | 601 | 41,200 | 601 |
2018-07-18 | 611 | 615 | 605 | 609 | 43,000 | 609 |
2018-07-17 | 603 | 611 | 602 | 607 | 34,600 | 607 |
2018-07-13 | 618 | 618 | 602 | 603 | 45,100 | 603 |
2018-07-12 | 619 | 620 | 610 | 611 | 38,800 | 611 |
2018-07-11 | 633 | 633 | 618 | 621 | 41,300 | 621 |
2018-07-10 | 636 | 641 | 627 | 634 | 65,000 | 634 |
2018-07-09 | 635 | 635 | 622 | 623 | 79,600 | 623 |
2018-07-06 | 612 | 635 | 612 | 635 | 87,600 | 635 |
2018-07-05 | 622 | 624 | 611 | 612 | 39,000 | 612 |
2018-07-04 | 617 | 626 | 617 | 622 | 55,000 | 622 |
2018-07-03 | 631 | 631 | 615 | 618 | 48,400 | 618 |
2018-07-02 | 640 | 640 | 625 | 626 | 53,900 | 626 |
2018-06-29 | 642 | 643 | 636 | 640 | 76,500 | 640 |
2018-06-28 | 647 | 648 | 637 | 638 | 116,500 | 638 |
2018-06-27 | 632 | 643 | 627 | 643 | 266,700 | 643 |
2018-06-26 | 633 | 639 | 627 | 635 | 458,600 | 635 |
2018-06-25 | 640 | 643 | 636 | 638 | 205,000 | 638 |
2018-06-22 | 645 | 647 | 641 | 644 | 124,200 | 644 |
2018-06-21 | 653 | 657 | 646 | 646 | 83,800 | 646 |
2018-06-20 | 660 | 661 | 647 | 652 | 111,500 | 652 |
2018-06-19 | 656 | 670 | 654 | 661 | 124,600 | 661 |
2018-06-18 | 650 | 654 | 648 | 651 | 92,300 | 651 |
2018-06-15 | 651 | 655 | 648 | 650 | 102,000 | 650 |
2018-06-14 | 658 | 661 | 652 | 652 | 76,400 | 652 |
2018-06-13 | 664 | 664 | 655 | 656 | 92,600 | 656 |
2018-06-12 | 657 | 668 | 653 | 661 | 134,800 | 661 |
2018-06-11 | 653 | 656 | 650 | 654 | 56,800 | 654 |
2018-06-08 | 645 | 652 | 643 | 652 | 89,000 | 652 |
2018-06-07 | 645 | 649 | 638 | 647 | 59,700 | 647 |
2018-06-06 | 640 | 643 | 638 | 640 | 59,800 | 640 |
2018-06-05 | 644 | 646 | 635 | 644 | 57,300 | 644 |
2018-06-04 | 641 | 646 | 637 | 639 | 86,300 | 639 |
2018-06-01 | 623 | 638 | 622 | 636 | 95,000 | 636 |
2018-05-31 | 616 | 621 | 615 | 619 | 74,300 | 619 |
2018-05-30 | 615 | 616 | 611 | 613 | 79,200 | 613 |
2018-05-29 | 623 | 625 | 618 | 619 | 72,000 | 619 |
2018-05-28 | 634 | 634 | 622 | 623 | 80,400 | 623 |
2018-05-25 | 638 | 638 | 633 | 635 | 20,900 | 635 |
2018-05-24 | 645 | 645 | 635 | 638 | 24,200 | 638 |
2018-05-23 | 645 | 645 | 638 | 643 | 22,400 | 643 |
2018-05-22 | 647 | 647 | 639 | 644 | 30,100 | 644 |
2018-05-21 | 650 | 651 | 642 | 643 | 44,900 | 643 |
2018-05-18 | 644 | 646 | 639 | 646 | 33,400 | 646 |
2018-05-17 | 640 | 643 | 636 | 642 | 36,000 | 642 |
2018-05-16 | 635 | 638 | 632 | 637 | 46,700 | 637 |
2018-05-15 | 622 | 638 | 621 | 635 | 80,700 | 635 |
2018-05-14 | 620 | 625 | 616 | 618 | 153,300 | 618 |
2018-05-11 | 649 | 653 | 643 | 647 | 37,400 | 647 |
2018-05-10 | 654 | 654 | 650 | 651 | 18,000 | 651 |
2018-05-09 | 658 | 658 | 652 | 654 | 32,600 | 654 |
2018-05-08 | 654 | 660 | 653 | 657 | 43,500 | 657 |
2018-05-07 | 649 | 653 | 649 | 652 | 34,900 | 652 |
2018-05-02 | 646 | 648 | 643 | 647 | 20,900 | 647 |
2018-05-01 | 646 | 646 | 640 | 645 | 33,000 | 645 |
2018-04-27 | 646 | 648 | 643 | 646 | 29,700 | 646 |
2018-04-26 | 643 | 648 | 642 | 646 | 33,400 | 646 |
2018-04-25 | 643 | 644 | 637 | 638 | 41,500 | 638 |
2018-04-24 | 644 | 644 | 641 | 642 | 31,300 | 642 |
2018-04-23 | 649 | 649 | 640 | 641 | 40,000 | 641 |
2018-04-20 | 641 | 647 | 637 | 644 | 50,200 | 644 |
2018-04-19 | 634 | 640 | 632 | 640 | 37,200 | 640 |
2018-04-18 | 631 | 638 | 630 | 634 | 28,900 | 634 |
2018-04-17 | 635 | 636 | 627 | 631 | 32,000 | 631 |
2018-04-16 | 635 | 638 | 633 | 634 | 18,000 | 634 |
2018-04-13 | 633 | 635 | 629 | 630 | 27,200 | 630 |
2018-04-12 | 631 | 634 | 628 | 632 | 26,900 | 632 |
2018-04-11 | 634 | 634 | 625 | 627 | 30,200 | 627 |
2018-04-10 | 638 | 638 | 628 | 628 | 54,900 | 628 |
2018-04-09 | 642 | 645 | 636 | 639 | 91,100 | 639 |
2018-04-06 | 645 | 647 | 637 | 640 | 92,700 | 640 |
2018-04-05 | 643 | 644 | 640 | 642 | 36,300 | 642 |
2018-04-04 | 643 | 645 | 638 | 640 | 49,400 | 640 |
2018-04-03 | 618 | 644 | 617 | 640 | 75,000 | 640 |
2018-03-30 | 629 | 629 | 621 | 621 | 34,000 | 621 |
2018-03-29 | 626 | 627 | 618 | 620 | 48,800 | 620 |
2018-03-28 | 618 | 627 | 617 | 620 | 89,200 | 620 |
2018-03-27 | 615 | 624 | 615 | 623 | 53,300 | 623 |
2018-03-26 | 605 | 611 | 603 | 611 | 78,400 | 611 |
2018-03-23 | 620 | 622 | 608 | 609 | 81,800 | 609 |
2018-03-22 | 626 | 629 | 624 | 627 | 54,900 | 627 |
2018-03-20 | 611 | 624 | 609 | 624 | 63,900 | 624 |
2018-03-19 | 610 | 614 | 602 | 613 | 70,100 | 613 |
2018-03-16 | 613 | 614 | 604 | 609 | 45,800 | 609 |
2018-03-15 | 612 | 615 | 604 | 613 | 47,200 | 613 |
2018-03-14 | 612 | 614 | 605 | 609 | 64,100 | 609 |
2018-03-13 | 600 | 613 | 599 | 612 | 66,100 | 612 |
2018-03-12 | 601 | 603 | 596 | 600 | 49,800 | 600 |
2018-03-09 | 598 | 600 | 592 | 593 | 48,700 | 593 |
2018-03-08 | 599 | 600 | 588 | 591 | 45,700 | 591 |
2018-03-07 | 594 | 600 | 592 | 595 | 39,000 | 595 |
2018-03-06 | 603 | 603 | 592 | 594 | 47,800 | 594 |
2018-03-05 | 588 | 595 | 588 | 591 | 56,800 | 591 |
2018-03-02 | 600 | 600 | 586 | 591 | 69,000 | 591 |
2018-03-01 | 616 | 617 | 604 | 605 | 47,800 | 605 |
2018-02-28 | 620 | 622 | 614 | 614 | 41,000 | 614 |
2018-02-27 | 630 | 632 | 620 | 620 | 49,900 | 620 |
2018-02-26 | 628 | 628 | 619 | 625 | 51,900 | 625 |
2018-02-23 | 619 | 622 | 616 | 620 | 39,800 | 620 |
2018-02-22 | 619 | 622 | 611 | 619 | 36,600 | 619 |
2018-02-21 | 619 | 622 | 612 | 618 | 57,000 | 618 |
2018-02-20 | 621 | 625 | 609 | 613 | 63,800 | 613 |
2018-02-19 | 620 | 626 | 615 | 618 | 75,900 | 618 |
2018-02-16 | 608 | 620 | 604 | 616 | 96,600 | 616 |
2018-02-15 | 619 | 648 | 597 | 603 | 245,500 | 603 |
2018-02-14 | 600 | 602 | 580 | 580 | 101,100 | 580 |
2018-02-13 | 597 | 606 | 593 | 600 | 99,600 | 600 |
2018-02-09 | 599 | 600 | 586 | 590 | 156,400 | 590 |
2018-02-08 | 618 | 625 | 616 | 616 | 41,400 | 616 |
2018-02-07 | 616 | 637 | 616 | 617 | 99,500 | 617 |
2018-02-06 | 610 | 619 | 602 | 606 | 143,400 | 606 |
2018-02-05 | 655 | 659 | 643 | 645 | 85,900 | 645 |
2018-02-02 | 660 | 664 | 658 | 661 | 43,700 | 661 |
2018-02-01 | 647 | 660 | 647 | 658 | 43,500 | 658 |
2018-01-31 | 646 | 654 | 643 | 647 | 42,100 | 647 |
2018-01-30 | 662 | 664 | 649 | 649 | 31,900 | 649 |
2018-01-29 | 658 | 666 | 658 | 662 | 29,100 | 662 |
2018-01-26 | 654 | 660 | 652 | 655 | 36,700 | 655 |
2018-01-25 | 651 | 655 | 648 | 648 | 32,800 | 648 |
2018-01-24 | 651 | 655 | 650 | 651 | 35,400 | 651 |
2018-01-23 | 656 | 656 | 649 | 651 | 30,600 | 651 |
2018-01-22 | 650 | 651 | 645 | 649 | 33,700 | 649 |
2018-01-19 | 643 | 650 | 643 | 644 | 34,400 | 644 |
2018-01-18 | 643 | 653 | 640 | 642 | 82,500 | 642 |
2018-01-17 | 662 | 662 | 639 | 641 | 123,800 | 641 |
2018-01-16 | 682 | 682 | 665 | 668 | 61,100 | 668 |
2018-01-15 | 662 | 681 | 662 | 680 | 134,900 | 680 |
2018-01-12 | 662 | 665 | 650 | 663 | 111,200 | 663 |
2018-01-11 | 625 | 664 | 625 | 662 | 233,900 | 662 |
2018-01-10 | 623 | 624 | 618 | 620 | 88,000 | 620 |
2018-01-09 | 631 | 636 | 622 | 626 | 100,800 | 626 |
2018-01-05 | 645 | 645 | 638 | 638 | 71,700 | 638 |
2018-01-04 | 657 | 658 | 644 | 646 | 159,000 | 646 |
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