[2418 東証1部] ツカダ・グローバルホールディング 日足 時系列データ

[2418 東証1部] ツカダ・グローバルホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22562.00563.00559.00561.006390035822600
2017-09-21558.00563.00557.00563.006730037670300
2017-09-20558.00560.00554.00558.007370041074800
2017-09-19559.00559.00554.00558.0011290062913800
2017-09-15556.00557.00554.00556.006720037349500
2017-09-14560.00560.00555.00556.008130045218000
2017-09-13559.00559.00555.00559.005360029853600
2017-09-12561.00563.00556.00557.009510053196000
2017-09-11559.00562.00559.00560.003680020623700
2017-09-08558.00565.00557.00558.006820038102700
2017-09-07563.00564.00560.00562.003730020962500
2017-09-06560.00560.00553.00558.0010300057409700
2017-09-05568.00571.00563.00564.006730038121900
2017-09-04574.00574.00567.00567.008590048972300
2017-09-01580.00580.00573.00575.007200041467800
2017-08-31577.00581.00573.00576.006300036356300
2017-08-30577.00579.00575.00576.003480020073400
2017-08-29580.00582.00576.00576.006770039194200
2017-08-28581.00584.00579.00580.004800027904300
2017-08-25582.00584.00580.00581.004370025418100
2017-08-24581.00582.00577.00579.004460025863000
2017-08-23582.00587.00580.00585.008250048193800
2017-08-22575.00580.00574.00580.004820027832500
2017-08-21574.00574.00571.00574.004180023958600
2017-08-18573.00574.00567.00572.004730027029700
2017-08-17580.00584.00576.00577.006710038821200
2017-08-16575.00580.00575.00578.006990040408400
2017-08-15577.00580.00573.00573.007670044231500
2017-08-14573.00580.00571.00577.00193100111202500
2017-08-10571.00573.00568.00571.004860027724700
2017-08-09579.00579.00567.00571.0010190058218700
2017-08-08591.00591.00578.00579.0012150070885300
2017-08-07581.00583.00578.00581.006920040166400
2017-08-04579.00582.00576.00582.004790027749400
2017-08-03586.00587.00579.00581.006330036857000
2017-08-02596.00596.00587.00587.006970041156600
2017-08-01600.00600.00596.00596.002940017587300
2017-07-31597.00601.00597.00600.005440032580300
2017-07-28597.00599.00595.00597.003960023643100
2017-07-27602.00604.00595.00597.006160036971100
2017-07-26602.00604.00598.00600.003990023942600
2017-07-25606.00606.00601.00603.002690016219800
2017-07-24603.00605.00600.00604.004320026024800
2017-07-21603.00610.00600.00605.006050036668800
2017-07-20600.00605.00600.00601.004470026907900
2017-07-19605.00605.00598.00600.009180055135900
2017-07-18612.00613.00606.00606.005880035765200
2017-07-14611.00614.00609.00612.007670046871200
2017-07-13621.00622.00613.00613.006350039140300
2017-07-12626.00627.00619.00623.0013240082595100
2017-07-11614.00624.00609.00624.00165400102093100
2017-07-10606.00614.00605.00608.0014630089136000
2017-07-07599.00603.00598.00603.00271400163117200
2017-07-06589.00595.00585.00595.0010590062499500
2017-07-05586.00591.00586.00589.009810057696100
2017-07-04596.00596.00585.00587.0010500062022700
2017-07-03585.00595.00585.00593.0014210083980700
2017-06-30579.00585.00577.00585.0011890069095700
2017-06-29582.00583.00578.00580.0011440066393500
2017-06-28580.00584.00577.00583.00339000196995100
2017-06-27589.00596.00585.00588.00720100424298300
2017-06-26605.00606.00592.00594.00314800188758800
2017-06-23590.00600.00588.00600.00279300166103900
2017-06-22586.00589.00583.00587.00177600104195900
2017-06-21577.00586.00575.00583.00243300141610600
2017-06-20577.00578.00576.00576.007150041256700
2017-06-19577.00579.00577.00577.0010380059975700
2017-06-16572.00577.00572.00576.0010540060509400
2017-06-15572.00577.00570.00571.0011500065848000
2017-06-14570.00572.00569.00570.008700049603600
2017-06-13570.00572.00565.00569.0011550065808700
2017-06-12569.00571.00567.00570.009560054427800
2017-06-09567.00571.00566.00567.007780044189700
2017-06-08569.00570.00565.00566.007990045368000
2017-06-07565.00570.00565.00567.008450047986900
2017-06-06575.00575.00564.00565.0012710072347500
2017-06-05569.00574.00565.00573.0011960068092600
2017-06-02563.00568.00563.00565.0012360069881900
2017-06-01560.00563.00559.00562.0012900072413700
2017-05-31559.00560.00554.00559.00360700201114300
2017-05-30557.00559.00554.00558.007610042312600
2017-05-29561.00563.00554.00557.0017090095515700
2017-05-26560.00561.00557.00559.005730032041900
2017-05-25561.00562.00558.00559.006360035580200
2017-05-24568.00568.00557.00560.009970056117700
2017-05-23561.00567.00561.00566.005480030903400
2017-05-22557.00564.00557.00560.008070045182700
2017-05-19560.00563.00553.00555.0011370063549900
2017-05-18561.00563.00555.00556.0015570087003600
2017-05-17574.00575.00565.00566.008920050740900
2017-05-16580.00580.00570.00570.0012220070098200
2017-05-15580.00584.00575.00580.0010650061695600
2017-05-12579.00581.00576.00579.006410037114200
2017-05-11582.00582.00575.00579.008810050989900
2017-05-10584.00587.00575.00576.0013780080031600
2017-05-09580.00584.00580.00584.005430031652700
2017-05-08584.00588.00578.00579.0012150070937900
2017-05-02587.00588.00578.00580.006300036755200
2017-05-01586.00588.00582.00585.004210024635800
2017-04-28587.00587.00584.00585.002890016931100
2017-04-27587.00589.00584.00588.004100024078700
2017-04-26583.00586.00580.00584.003550020728000
2017-04-25574.00579.00574.00577.002730015766000
2017-04-24580.00581.00570.00572.005530031858600
2017-04-21580.00583.00572.00573.003970022902200
2017-04-20573.00578.00573.00575.002240012897300
2017-04-19575.00587.00571.00571.005570032221300
2017-04-18573.00580.00571.00578.002870016511000
2017-04-17563.00575.00563.00573.002790015879200
2017-04-14564.00567.00560.00565.002670015044300
2017-04-13569.00569.00563.00564.004430025034200
2017-04-12578.00578.00570.00573.005780033201900
2017-04-11584.00585.00579.00579.005450031683900
2017-04-10586.00588.00584.00584.002860016751600
2017-04-07587.00592.00585.00585.003260019134700
2017-04-06595.00595.00587.00587.006030035593900
2017-04-05601.00603.00596.00597.004040024188000
2017-04-04605.00609.00600.00601.008000048236000
2017-04-03608.00609.00605.00606.004110024953700
2017-03-31612.00615.00603.00603.007260044244700
2017-03-30613.00615.00612.00612.003110019076500
2017-03-29612.00614.00611.00614.002670016366200
2017-03-28613.00614.00609.00613.005280032317200
2017-03-27608.00614.00608.00613.002660016253600
2017-03-24604.00610.00603.00609.002320014105200
2017-03-23602.00606.00602.00604.002850017209100
2017-03-22606.00608.00601.00602.007030042500400
2017-03-21611.00612.00607.00608.004050024670300
2017-03-17614.00614.00611.00611.005730035088600
2017-03-16617.00617.00612.00616.005550034120700
2017-03-15619.00619.00617.00617.00158009760900
2017-03-14620.00620.00617.00620.002830017519000
2017-03-13621.00621.00618.00620.005020031089500
2017-03-10624.00626.00619.00620.006310039318900
2017-03-09625.00625.00621.00623.001960012223100
2017-03-08623.00623.00620.00623.002040012694900
2017-03-07625.00625.00621.00623.003640022674800
2017-03-06624.00625.00621.00622.002370014753400
2017-03-03628.00628.00622.00624.003080019241400
2017-03-02627.00633.00624.00628.003410021404000
2017-03-01623.00642.00622.00624.007580047416300
2017-02-28630.00630.00623.00623.003920024599600
2017-02-27625.00627.00620.00622.004480027876000
2017-02-24625.00628.00625.00626.002560016021300
2017-02-23632.00632.00624.00625.003200020092100
2017-02-22630.00633.00628.00628.005880037065800
2017-02-21623.00626.00621.00625.003340020833500
2017-02-20624.00627.00622.00623.003980024865900
2017-02-17628.00634.00624.00625.003260020482700
2017-02-16643.00643.00629.00631.005750036514900
2017-02-15641.00659.00639.00647.00189800123357700
2017-02-14622.00626.00619.00619.005360033375000
2017-02-13624.00625.00617.00617.005690035308400
2017-02-10621.00625.00618.00620.005890036572900
2017-02-09621.00625.00613.00616.004880030187700
2017-02-08625.00627.00616.00620.003390021076100
2017-02-07633.00633.00623.00623.004010025211200
2017-02-06645.00645.00633.00634.003530022526600
2017-02-03645.00651.00640.00643.006070039102500
2017-02-02649.00651.00645.00645.001780011530100
2017-02-01651.00653.00648.00650.002490016188500
2017-01-31655.00656.00651.00651.002050013380000
2017-01-30656.00659.00655.00657.001760011564900
2017-01-27659.00659.00655.00656.001610010577700
2017-01-26660.00661.00657.00657.001880012378100
2017-01-25656.00658.00655.00657.001820011943200
2017-01-24651.00653.00649.00653.002310015033100
2017-01-23660.00660.00652.00652.002690017642900
2017-01-20660.00660.00659.00660.001920012668500
2017-01-19660.00661.00658.00660.003160020849400
2017-01-18660.00660.00656.00658.001860012239600
2017-01-17658.00661.00657.00659.002460016203400
2017-01-16668.00668.00660.00661.003920025991000
2017-01-13667.00670.00664.00667.003000020007300
2017-01-12674.00674.00667.00667.004370029297600
2017-01-11679.00680.00673.00674.005090034398500
2017-01-10680.00684.00677.00679.007450050626200
2017-01-06680.00681.00678.00680.004670031733000
2017-01-05677.00681.00677.00679.003910026534800
2017-01-04680.00681.00677.00679.004170028332100
2016-12-30682.00682.00679.00681.002890019689700
2016-12-29680.00683.00678.00682.003060020827600
2016-12-28680.00683.00677.00679.007900053728100
2016-12-27700.00701.00695.00695.00186500130264700
2016-12-26720.00722.00716.00717.004360031365100
2016-12-22723.00725.00720.00723.002610018855600
2016-12-21730.00730.00724.00726.001860013521100
2016-12-20723.00730.00721.00730.002460017886200
2016-12-19731.00731.00724.00725.003090022478100
2016-12-16730.00736.00729.00731.002100015379400
2016-12-15728.00730.00724.00728.001980014412500
2016-12-14730.00730.00726.00728.00110008011600
2016-12-13729.00730.00726.00728.002130015522200
2016-12-12723.00729.00720.00729.00129009365800
2016-12-09711.00720.00711.00718.002440017436300
2016-12-08720.00722.00717.00721.002060014829200
2016-12-07713.00717.00713.00715.001620011583600
2016-12-06712.00716.00711.00711.001910013603200
2016-12-05718.00719.00712.00712.002130015227200
2016-12-02719.00721.00712.00718.001460010479900
2016-12-01720.00721.00718.00720.002140015410500
2016-11-30719.00724.00717.00719.001990014339500
2016-11-29722.00725.00715.00717.004210030365100
2016-11-28725.00726.00722.00722.004200030419600
2016-11-25722.00726.00722.00725.001930013988800
2016-11-24731.00732.00722.00722.002370017191000
2016-11-22726.00729.00725.00727.002740019928100
2016-11-21725.00731.00723.00723.004230030696600
2016-11-18720.00724.00718.00721.003160022786100
2016-11-17722.00722.00717.00722.002320016731400
2016-11-16725.00725.00720.00722.002560018492400
2016-11-15718.00720.00715.00719.002480017818800
2016-11-14714.00722.00714.00719.002670019179800
2016-11-11721.00721.00716.00720.002410017341900
2016-11-10719.00722.00714.00721.003670026394100
2016-11-09719.00719.00693.00696.002670018814200
2016-11-08720.00720.00715.00717.001730012423900
2016-11-07715.00720.00714.00720.001950014004000
2016-11-04703.00711.00702.00709.002480017521900
2016-11-02713.00713.00704.00707.002810019875100
2016-11-01722.00725.00715.00716.002630018906900
2016-10-31725.00728.00720.00722.002690019485500
2016-10-28726.00726.00721.00725.004690033949600
2016-10-27722.00723.00720.00721.003360024252600
2016-10-26720.00725.00718.00722.004600033240300
2016-10-25720.00720.00717.00719.001780012805600
2016-10-24719.00724.00718.00720.001790012898100
2016-10-21722.00723.00718.00721.001460010521800
2016-10-20720.00721.00717.00720.002130015325500
2016-10-19719.00721.00717.00720.002090015039100
2016-10-18717.00719.00714.00717.001990014275200
2016-10-17714.00718.00714.00717.002080014916600
2016-10-14707.00715.00702.00712.002710019191500
2016-10-13711.00714.00705.00712.002190015541500
2016-10-12714.00717.00710.00710.002320016536500
2016-10-11710.00719.00710.00719.00133009505000
2016-10-07711.00719.00711.00717.002090014958800
2016-10-06717.00720.00712.00717.002080014937200
2016-10-05712.00719.00709.00712.002420017279800
2016-10-04708.00717.00708.00712.002180015523200
2016-10-03705.00720.00703.00704.002440017330500
2016-09-30711.00714.00700.00705.001800012721000
2016-09-29706.00720.00706.00719.002430017415800
2016-09-28705.00706.00701.00706.0089006266300
2016-09-27696.00704.00685.00704.001980013830600
2016-09-26696.00698.00692.00695.0084005844400
2016-09-23688.00698.00677.00697.004100028323200
2016-09-21676.00683.00670.00682.004120027880700
2016-09-20683.00683.00673.00674.003800025707400
2016-09-16681.00683.00677.00683.003360022864300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog