2978 (株)ツクルバ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,063 | 1,099 | 1,048 | 1,079 | 11,200 | 1,079 |
| 2021-12-29 | 1,071 | 1,072 | 1,050 | 1,053 | 6,500 | 1,053 |
| 2021-12-28 | 1,050 | 1,074 | 1,029 | 1,061 | 23,800 | 1,061 |
| 2021-12-27 | 1,068 | 1,073 | 1,019 | 1,019 | 19,400 | 1,019 |
| 2021-12-24 | 1,040 | 1,123 | 1,040 | 1,098 | 43,100 | 1,098 |
| 2021-12-23 | 1,095 | 1,098 | 1,038 | 1,038 | 16,100 | 1,038 |
| 2021-12-22 | 1,026 | 1,097 | 1,026 | 1,082 | 41,900 | 1,082 |
| 2021-12-21 | 990 | 1,054 | 990 | 1,028 | 48,600 | 1,028 |
| 2021-12-20 | 1,039 | 1,055 | 980 | 987 | 51,500 | 987 |
| 2021-12-17 | 1,057 | 1,065 | 1,022 | 1,065 | 30,700 | 1,065 |
| 2021-12-16 | 1,071 | 1,089 | 1,011 | 1,049 | 28,600 | 1,049 |
| 2021-12-15 | 964 | 1,050 | 964 | 1,043 | 37,000 | 1,043 |
| 2021-12-14 | 1,013 | 1,018 | 957 | 978 | 62,100 | 978 |
| 2021-12-13 | 1,050 | 1,115 | 1,001 | 1,055 | 41,600 | 1,055 |
| 2021-12-10 | 1,138 | 1,138 | 1,026 | 1,041 | 34,700 | 1,041 |
| 2021-12-09 | 1,091 | 1,128 | 1,072 | 1,109 | 16,300 | 1,109 |
| 2021-12-08 | 1,065 | 1,114 | 1,065 | 1,102 | 29,700 | 1,102 |
| 2021-12-07 | 1,033 | 1,091 | 1,014 | 1,065 | 32,300 | 1,065 |
| 2021-12-06 | 1,126 | 1,132 | 982 | 1,025 | 86,600 | 1,025 |
| 2021-12-03 | 1,130 | 1,131 | 1,078 | 1,126 | 43,400 | 1,126 |
| 2021-12-02 | 1,171 | 1,192 | 1,052 | 1,130 | 80,900 | 1,130 |
| 2021-12-01 | 1,145 | 1,200 | 1,103 | 1,198 | 52,900 | 1,198 |
| 2021-11-30 | 1,181 | 1,218 | 1,123 | 1,134 | 49,200 | 1,134 |
| 2021-11-29 | 1,161 | 1,221 | 1,160 | 1,184 | 32,400 | 1,184 |
| 2021-11-26 | 1,219 | 1,219 | 1,155 | 1,202 | 21,800 | 1,202 |
| 2021-11-25 | 1,195 | 1,230 | 1,161 | 1,209 | 32,300 | 1,209 |
| 2021-11-24 | 1,224 | 1,230 | 1,145 | 1,165 | 37,600 | 1,165 |
| 2021-11-22 | 1,190 | 1,233 | 1,174 | 1,224 | 32,600 | 1,224 |
| 2021-11-19 | 1,183 | 1,188 | 1,150 | 1,188 | 13,400 | 1,188 |
| 2021-11-18 | 1,222 | 1,222 | 1,162 | 1,183 | 26,400 | 1,183 |
| 2021-11-17 | 1,231 | 1,234 | 1,206 | 1,226 | 18,700 | 1,226 |
| 2021-11-16 | 1,183 | 1,218 | 1,175 | 1,201 | 21,900 | 1,201 |
| 2021-11-15 | 1,130 | 1,230 | 1,117 | 1,210 | 67,600 | 1,210 |
| 2021-11-12 | 1,096 | 1,125 | 1,096 | 1,121 | 19,600 | 1,121 |
| 2021-11-11 | 1,088 | 1,104 | 1,061 | 1,095 | 12,000 | 1,095 |
| 2021-11-10 | 1,072 | 1,092 | 1,066 | 1,086 | 13,300 | 1,086 |
| 2021-11-09 | 1,046 | 1,068 | 1,046 | 1,060 | 14,400 | 1,060 |
| 2021-11-08 | 1,091 | 1,091 | 1,046 | 1,058 | 19,900 | 1,058 |
| 2021-11-05 | 1,084 | 1,110 | 1,061 | 1,083 | 7,800 | 1,083 |
| 2021-11-04 | 1,128 | 1,140 | 1,073 | 1,083 | 31,300 | 1,083 |
| 2021-11-02 | 1,052 | 1,145 | 1,052 | 1,116 | 41,000 | 1,116 |
| 2021-11-01 | 1,120 | 1,132 | 1,056 | 1,063 | 49,400 | 1,063 |
| 2021-10-29 | 1,102 | 1,170 | 1,091 | 1,113 | 58,100 | 1,113 |
| 2021-10-28 | 1,054 | 1,125 | 1,051 | 1,105 | 27,000 | 1,105 |
| 2021-10-27 | 1,050 | 1,078 | 1,050 | 1,054 | 15,200 | 1,054 |
| 2021-10-26 | 1,008 | 1,097 | 1,008 | 1,079 | 91,400 | 1,079 |
| 2021-10-25 | 970 | 1,014 | 959 | 1,007 | 28,900 | 1,007 |
| 2021-10-22 | 982 | 995 | 962 | 970 | 28,200 | 970 |
| 2021-10-21 | 1,001 | 1,004 | 985 | 986 | 24,400 | 986 |
| 2021-10-20 | 1,013 | 1,021 | 1,003 | 1,006 | 12,800 | 1,006 |
| 2021-10-19 | 992 | 1,026 | 992 | 1,021 | 21,000 | 1,021 |
| 2021-10-18 | 1,030 | 1,030 | 980 | 991 | 30,700 | 991 |
| 2021-10-15 | 1,012 | 1,037 | 1,004 | 1,036 | 34,100 | 1,036 |
| 2021-10-14 | 991 | 1,031 | 991 | 1,012 | 25,800 | 1,012 |
| 2021-10-13 | 993 | 1,011 | 981 | 1,000 | 28,500 | 1,000 |
| 2021-10-12 | 1,035 | 1,035 | 993 | 993 | 21,500 | 993 |
| 2021-10-11 | 1,019 | 1,036 | 983 | 1,022 | 27,500 | 1,022 |
| 2021-10-08 | 1,005 | 1,038 | 1,001 | 1,019 | 51,400 | 1,019 |
| 2021-10-07 | 977 | 1,019 | 977 | 1,009 | 43,100 | 1,009 |
| 2021-10-06 | 1,007 | 1,028 | 970 | 977 | 64,600 | 977 |
| 2021-10-05 | 971 | 1,031 | 955 | 1,001 | 80,000 | 1,001 |
| 2021-10-04 | 1,003 | 1,003 | 948 | 956 | 38,100 | 956 |
| 2021-10-01 | 993 | 1,003 | 949 | 988 | 80,500 | 988 |
| 2021-09-30 | 1,000 | 1,022 | 973 | 1,008 | 132,300 | 1,008 |
| 2021-09-29 | 985 | 999 | 973 | 996 | 44,800 | 996 |
| 2021-09-28 | 1,030 | 1,080 | 986 | 1,001 | 147,300 | 1,001 |
| 2021-09-27 | 1,042 | 1,069 | 1,031 | 1,033 | 77,000 | 1,033 |
| 2021-09-24 | 1,062 | 1,084 | 1,041 | 1,063 | 120,800 | 1,063 |
| 2021-09-22 | 1,075 | 1,075 | 1,020 | 1,061 | 399,700 | 1,061 |
| 2021-09-21 | 1,173 | 1,176 | 1,092 | 1,092 | 244,100 | 1,092 |
| 2021-09-17 | 1,246 | 1,332 | 1,213 | 1,214 | 155,700 | 1,214 |
| 2021-09-16 | 1,238 | 1,295 | 1,207 | 1,251 | 106,400 | 1,251 |
| 2021-09-15 | 1,195 | 1,283 | 1,195 | 1,268 | 116,200 | 1,268 |
| 2021-09-14 | 1,113 | 1,268 | 1,113 | 1,241 | 196,000 | 1,241 |
| 2021-09-13 | 1,110 | 1,148 | 1,105 | 1,143 | 48,200 | 1,143 |
| 2021-09-10 | 1,135 | 1,195 | 1,121 | 1,140 | 147,200 | 1,140 |
| 2021-09-09 | 1,131 | 1,135 | 1,092 | 1,094 | 81,200 | 1,094 |
| 2021-09-08 | 1,125 | 1,165 | 1,100 | 1,149 | 102,500 | 1,149 |
| 2021-09-07 | 1,175 | 1,178 | 1,082 | 1,145 | 210,700 | 1,145 |
| 2021-09-06 | 1,323 | 1,327 | 1,180 | 1,205 | 171,100 | 1,205 |
| 2021-09-03 | 1,338 | 1,391 | 1,316 | 1,323 | 52,100 | 1,323 |
| 2021-09-02 | 1,400 | 1,405 | 1,333 | 1,338 | 66,800 | 1,338 |
| 2021-09-01 | 1,373 | 1,418 | 1,350 | 1,415 | 76,700 | 1,415 |
| 2021-08-31 | 1,335 | 1,450 | 1,325 | 1,398 | 114,400 | 1,398 |
| 2021-08-30 | 1,270 | 1,334 | 1,250 | 1,330 | 72,500 | 1,330 |
| 2021-08-27 | 1,284 | 1,300 | 1,255 | 1,284 | 22,600 | 1,284 |
| 2021-08-26 | 1,310 | 1,333 | 1,287 | 1,291 | 35,900 | 1,291 |
| 2021-08-25 | 1,296 | 1,360 | 1,283 | 1,311 | 66,500 | 1,311 |
| 2021-08-24 | 1,303 | 1,316 | 1,270 | 1,283 | 46,100 | 1,283 |
| 2021-08-23 | 1,343 | 1,385 | 1,280 | 1,322 | 88,100 | 1,322 |
| 2021-08-20 | 1,361 | 1,386 | 1,239 | 1,333 | 223,700 | 1,333 |
| 2021-08-19 | 1,292 | 1,435 | 1,291 | 1,404 | 188,700 | 1,404 |
| 2021-08-18 | 1,260 | 1,361 | 1,253 | 1,314 | 243,200 | 1,314 |
| 2021-08-17 | 1,273 | 1,276 | 1,236 | 1,243 | 51,800 | 1,243 |
| 2021-08-16 | 1,250 | 1,289 | 1,239 | 1,263 | 65,500 | 1,263 |
| 2021-08-13 | 1,241 | 1,269 | 1,222 | 1,257 | 34,000 | 1,257 |
| 2021-08-12 | 1,244 | 1,298 | 1,232 | 1,260 | 76,200 | 1,260 |
| 2021-08-11 | 1,224 | 1,254 | 1,210 | 1,232 | 63,600 | 1,232 |
| 2021-08-10 | 1,165 | 1,255 | 1,159 | 1,244 | 172,000 | 1,244 |
| 2021-08-06 | 1,180 | 1,194 | 1,115 | 1,150 | 114,800 | 1,150 |
| 2021-08-05 | 1,200 | 1,224 | 1,174 | 1,194 | 36,400 | 1,194 |
| 2021-08-04 | 1,251 | 1,276 | 1,149 | 1,194 | 129,200 | 1,194 |
| 2021-08-03 | 1,190 | 1,327 | 1,170 | 1,277 | 151,800 | 1,277 |
| 2021-08-02 | 1,142 | 1,189 | 1,127 | 1,168 | 42,000 | 1,168 |
| 2021-07-30 | 1,135 | 1,143 | 1,102 | 1,136 | 24,500 | 1,136 |
| 2021-07-29 | 1,128 | 1,146 | 1,090 | 1,135 | 40,100 | 1,135 |
| 2021-07-28 | 1,115 | 1,168 | 1,112 | 1,149 | 63,700 | 1,149 |
| 2021-07-27 | 1,088 | 1,100 | 1,051 | 1,099 | 26,400 | 1,099 |
| 2021-07-26 | 1,062 | 1,098 | 1,047 | 1,075 | 41,800 | 1,075 |
| 2021-07-21 | 1,108 | 1,159 | 1,040 | 1,069 | 111,200 | 1,069 |
| 2021-07-20 | 1,188 | 1,198 | 1,103 | 1,103 | 160,000 | 1,103 |
| 2021-07-19 | 1,068 | 1,268 | 1,032 | 1,225 | 604,500 | 1,225 |
| 2021-07-16 | 942 | 1,094 | 942 | 1,094 | 257,000 | 1,094 |
| 2021-07-15 | 972 | 1,034 | 940 | 944 | 114,700 | 944 |
| 2021-07-14 | 990 | 1,000 | 941 | 947 | 60,300 | 947 |
| 2021-07-13 | 980 | 1,080 | 966 | 1,009 | 229,100 | 1,009 |
| 2021-07-12 | 1,030 | 1,112 | 943 | 990 | 736,100 | 990 |
| 2021-07-09 | 850 | 1,008 | 850 | 1,008 | 557,500 | 1,008 |
| 2021-07-08 | 950 | 984 | 846 | 858 | 120,800 | 858 |
| 2021-07-07 | 999 | 1,059 | 940 | 980 | 200,200 | 980 |
| 2021-07-06 | 925 | 1,000 | 872 | 1,000 | 200,500 | 1,000 |
| 2021-07-05 | 800 | 893 | 795 | 865 | 226,600 | 865 |
| 2021-07-02 | 765 | 773 | 734 | 763 | 70,500 | 763 |
| 2021-07-01 | 730 | 853 | 730 | 780 | 370,200 | 780 |
| 2021-06-30 | 701 | 711 | 700 | 703 | 1,500 | 703 |
| 2021-06-29 | 707 | 710 | 701 | 701 | 1,000 | 701 |
| 2021-06-28 | 710 | 716 | 707 | 710 | 2,500 | 710 |
| 2021-06-25 | 710 | 710 | 701 | 705 | 6,500 | 705 |
| 2021-06-24 | 698 | 708 | 692 | 707 | 3,800 | 707 |
| 2021-06-23 | 704 | 704 | 691 | 691 | 700 | 691 |
| 2021-06-22 | 687 | 707 | 685 | 706 | 25,600 | 706 |
| 2021-06-21 | 699 | 699 | 683 | 685 | 4,100 | 685 |
| 2021-06-18 | 695 | 710 | 687 | 700 | 14,300 | 700 |
| 2021-06-17 | 700 | 700 | 680 | 685 | 8,500 | 685 |
| 2021-06-16 | 691 | 701 | 682 | 700 | 19,600 | 700 |
| 2021-06-15 | 700 | 700 | 678 | 695 | 11,600 | 695 |
| 2021-06-14 | 704 | 723 | 704 | 710 | 8,400 | 710 |
| 2021-06-11 | 710 | 710 | 700 | 701 | 6,100 | 701 |
| 2021-06-10 | 688 | 702 | 685 | 693 | 14,400 | 693 |
| 2021-06-09 | 677 | 690 | 674 | 682 | 7,900 | 682 |
| 2021-06-08 | 681 | 681 | 670 | 670 | 1,400 | 670 |
| 2021-06-07 | 679 | 681 | 675 | 675 | 700 | 675 |
| 2021-06-04 | 671 | 684 | 671 | 679 | 1,700 | 679 |
| 2021-06-03 | 672 | 681 | 666 | 666 | 3,100 | 666 |
| 2021-06-02 | 687 | 690 | 662 | 679 | 8,400 | 679 |
| 2021-06-01 | 671 | 680 | 671 | 680 | 1,200 | 680 |
| 2021-05-31 | 681 | 685 | 668 | 681 | 9,100 | 681 |
| 2021-05-28 | 688 | 688 | 657 | 688 | 7,300 | 688 |
| 2021-05-27 | 660 | 678 | 651 | 678 | 11,800 | 678 |
| 2021-05-26 | 670 | 670 | 659 | 660 | 3,600 | 660 |
| 2021-05-25 | 702 | 702 | 665 | 665 | 15,100 | 665 |
| 2021-05-24 | 689 | 702 | 679 | 689 | 13,200 | 689 |
| 2021-05-21 | 664 | 678 | 664 | 675 | 4,600 | 675 |
| 2021-05-20 | 658 | 664 | 646 | 657 | 17,500 | 657 |
| 2021-05-19 | 640 | 659 | 634 | 645 | 7,800 | 645 |
| 2021-05-18 | 645 | 661 | 635 | 643 | 8,800 | 643 |
| 2021-05-17 | 630 | 647 | 630 | 647 | 3,800 | 647 |
| 2021-05-14 | 629 | 657 | 629 | 636 | 5,400 | 636 |
| 2021-05-13 | 634 | 642 | 627 | 627 | 47,000 | 627 |
| 2021-05-12 | 667 | 671 | 640 | 648 | 17,700 | 648 |
| 2021-05-11 | 677 | 691 | 662 | 667 | 17,500 | 667 |
| 2021-05-10 | 700 | 700 | 678 | 697 | 6,100 | 697 |
| 2021-05-07 | 687 | 696 | 679 | 696 | 4,600 | 696 |
| 2021-05-06 | 700 | 704 | 688 | 688 | 3,300 | 688 |
| 2021-04-30 | 702 | 704 | 680 | 703 | 5,500 | 703 |
| 2021-04-28 | 697 | 704 | 690 | 702 | 7,600 | 702 |
| 2021-04-27 | 696 | 703 | 684 | 694 | 4,900 | 694 |
| 2021-04-26 | 704 | 704 | 681 | 683 | 1,700 | 683 |
| 2021-04-23 | 704 | 704 | 681 | 684 | 11,000 | 684 |
| 2021-04-22 | 667 | 685 | 667 | 679 | 5,400 | 679 |
| 2021-04-21 | 666 | 672 | 666 | 671 | 21,000 | 671 |
| 2021-04-20 | 678 | 678 | 661 | 667 | 9,900 | 667 |
| 2021-04-19 | 682 | 685 | 675 | 675 | 4,800 | 675 |
| 2021-04-16 | 678 | 680 | 665 | 670 | 6,700 | 670 |
| 2021-04-15 | 661 | 694 | 661 | 666 | 36,400 | 666 |
| 2021-04-14 | 702 | 710 | 656 | 657 | 64,700 | 657 |
| 2021-04-13 | 701 | 726 | 700 | 710 | 4,400 | 710 |
| 2021-04-12 | 727 | 727 | 695 | 702 | 15,300 | 702 |
| 2021-04-09 | 715 | 721 | 711 | 717 | 5,800 | 717 |
| 2021-04-08 | 710 | 719 | 708 | 717 | 4,800 | 717 |
| 2021-04-07 | 709 | 718 | 706 | 716 | 13,400 | 716 |
| 2021-04-06 | 720 | 725 | 705 | 712 | 8,300 | 712 |
| 2021-04-05 | 717 | 730 | 715 | 716 | 11,100 | 716 |
| 2021-04-02 | 725 | 725 | 711 | 720 | 4,900 | 720 |
| 2021-04-01 | 722 | 730 | 710 | 725 | 13,500 | 725 |
| 2021-03-31 | 721 | 725 | 712 | 725 | 8,600 | 725 |
| 2021-03-30 | 722 | 732 | 718 | 720 | 1,000 | 720 |
| 2021-03-29 | 739 | 764 | 715 | 719 | 29,400 | 719 |
| 2021-03-26 | 745 | 745 | 711 | 712 | 21,200 | 712 |
| 2021-03-25 | 770 | 770 | 730 | 730 | 9,300 | 730 |
| 2021-03-24 | 730 | 730 | 715 | 725 | 4,200 | 725 |
| 2021-03-23 | 735 | 748 | 734 | 734 | 5,000 | 734 |
| 2021-03-22 | 742 | 742 | 732 | 732 | 1,900 | 732 |
| 2021-03-19 | 749 | 749 | 727 | 727 | 4,100 | 727 |
| 2021-03-18 | 740 | 742 | 726 | 734 | 3,700 | 734 |
| 2021-03-17 | 720 | 735 | 720 | 726 | 3,700 | 726 |
| 2021-03-16 | 740 | 750 | 711 | 726 | 23,600 | 726 |
| 2021-03-15 | 722 | 760 | 722 | 760 | 18,200 | 760 |
| 2021-03-12 | 735 | 740 | 718 | 720 | 8,200 | 720 |
| 2021-03-11 | 706 | 720 | 706 | 715 | 11,400 | 715 |
| 2021-03-10 | 732 | 732 | 695 | 702 | 11,500 | 702 |
| 2021-03-09 | 690 | 726 | 690 | 720 | 12,300 | 720 |
| 2021-03-08 | 729 | 729 | 691 | 700 | 25,100 | 700 |
| 2021-03-05 | 735 | 735 | 700 | 708 | 18,400 | 708 |
| 2021-03-04 | 742 | 742 | 702 | 739 | 10,600 | 739 |
| 2021-03-03 | 756 | 756 | 742 | 755 | 5,900 | 755 |
| 2021-03-02 | 769 | 769 | 741 | 752 | 9,200 | 752 |
| 2021-03-01 | 764 | 772 | 748 | 758 | 18,100 | 758 |
| 2021-02-26 | 780 | 780 | 762 | 764 | 8,200 | 764 |
| 2021-02-25 | 804 | 804 | 766 | 781 | 11,900 | 781 |
| 2021-02-24 | 765 | 784 | 758 | 759 | 8,400 | 759 |
| 2021-02-22 | 787 | 787 | 759 | 759 | 9,400 | 759 |
| 2021-02-19 | 797 | 797 | 765 | 784 | 10,500 | 784 |
| 2021-02-18 | 801 | 801 | 768 | 790 | 7,600 | 790 |
| 2021-02-17 | 800 | 807 | 790 | 801 | 7,200 | 801 |
| 2021-02-16 | 820 | 825 | 801 | 812 | 7,400 | 812 |
| 2021-02-15 | 828 | 828 | 802 | 820 | 6,500 | 820 |
| 2021-02-12 | 829 | 829 | 810 | 824 | 7,300 | 824 |
| 2021-02-10 | 831 | 831 | 818 | 821 | 3,000 | 821 |
| 2021-02-09 | 835 | 835 | 815 | 818 | 4,100 | 818 |
| 2021-02-08 | 825 | 839 | 825 | 835 | 10,400 | 835 |
| 2021-02-05 | 808 | 823 | 801 | 823 | 5,500 | 823 |
| 2021-02-04 | 805 | 812 | 801 | 802 | 1,500 | 802 |
| 2021-02-03 | 836 | 836 | 800 | 813 | 9,100 | 813 |
| 2021-02-02 | 832 | 839 | 816 | 829 | 7,200 | 829 |
| 2021-02-01 | 830 | 832 | 783 | 832 | 7,900 | 832 |
| 2021-01-29 | 832 | 832 | 787 | 815 | 9,600 | 815 |
| 2021-01-28 | 824 | 832 | 788 | 832 | 9,400 | 832 |
| 2021-01-27 | 780 | 843 | 780 | 831 | 47,800 | 831 |
| 2021-01-26 | 780 | 796 | 770 | 771 | 9,700 | 771 |
| 2021-01-25 | 787 | 787 | 758 | 780 | 20,200 | 780 |
| 2021-01-22 | 756 | 759 | 745 | 747 | 10,600 | 747 |
| 2021-01-21 | 757 | 759 | 746 | 759 | 7,900 | 759 |
| 2021-01-20 | 756 | 757 | 748 | 755 | 4,100 | 755 |
| 2021-01-19 | 737 | 753 | 737 | 749 | 4,600 | 749 |
| 2021-01-18 | 747 | 755 | 743 | 747 | 6,200 | 747 |
| 2021-01-15 | 758 | 759 | 748 | 754 | 7,800 | 754 |
| 2021-01-14 | 768 | 768 | 748 | 758 | 11,600 | 758 |
| 2021-01-13 | 767 | 771 | 750 | 757 | 12,300 | 757 |
| 2021-01-12 | 760 | 767 | 750 | 762 | 18,500 | 762 |
| 2021-01-08 | 751 | 768 | 743 | 750 | 20,500 | 750 |
| 2021-01-07 | 768 | 768 | 750 | 760 | 12,100 | 760 |
| 2021-01-06 | 750 | 768 | 750 | 762 | 9,800 | 762 |
| 2021-01-05 | 751 | 764 | 750 | 753 | 7,400 | 753 |
| 2021-01-04 | 759 | 762 | 750 | 762 | 15,600 | 762 |
分割・併合履歴 ： なし
