[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 
2017-05-26560.00561.00557.00559.005730032041900
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
2016-09-15678.00681.00673.00677.002250015248400
2016-09-14685.00686.00681.00683.001770012102500
2016-09-13685.00688.00680.00685.001710011709300
2016-09-12683.00686.00678.00681.002000013654500
2016-09-09677.00687.00677.00684.002960020140100
2016-09-08688.00690.00682.00687.001700011675800
2016-09-07698.00698.00680.00685.002240015361400
2016-09-06694.00699.00692.00698.00100006969700
2016-09-05690.00697.00690.00694.00113007841000
2016-09-02689.00696.00676.00689.001790012336000
2016-09-01687.00689.00682.00688.0066004531600
2016-08-31674.00687.00674.00687.00118008051600
2016-08-30675.00675.00670.00672.0095006385900
2016-08-29669.00677.00669.00676.00127008570600
2016-08-26668.00672.00664.00669.00124008293600
2016-08-25674.00678.00664.00668.002450016369800
2016-08-24674.00681.00674.00679.00102006920200
2016-08-23665.00682.00665.00673.001550010424600
2016-08-22654.00666.00654.00665.00147009744700
2016-08-19653.00655.00650.00654.00138009012900
2016-08-18651.00656.00650.00653.001820011889400
2016-08-17661.00667.00651.00659.003270021617200
2016-08-16690.00690.00661.00669.003290022098700
2016-08-15678.00697.00678.00687.002670018407300
2016-08-12681.00681.00673.00677.002080014081700
2016-08-10682.00682.00671.00673.00100006759600
2016-08-09696.00696.00677.00679.002070014201000
2016-08-08703.00707.00692.00693.003800026518900
2016-08-05701.00712.00701.00710.001430010125300
2016-08-04715.00715.00709.00709.001590011300900
2016-08-03711.00711.00702.00706.001810012786100
2016-08-02715.00729.00712.00722.001480010676400
2016-08-01722.00727.00717.00724.001590011496400
2016-07-29728.00732.00718.00728.001540011154000
2016-07-28724.00727.00713.00726.001880013586700
2016-07-27729.00733.00714.00730.001780012969900
2016-07-26727.00736.00720.00729.001670012166400
2016-07-25734.00741.00726.00727.003100022693100
2016-07-22733.00736.00725.00734.001370010039500
2016-07-21738.00738.00731.00736.001660012212100
2016-07-20722.00736.00719.00735.001970014387500
2016-07-19718.00728.00718.00728.00100007220600
2016-07-15724.00728.00720.00724.001640011886500
2016-07-14733.00738.00724.00724.003320024260900
2016-07-13730.00737.00728.00730.002180015958900
2016-07-12724.00725.00720.00723.002980021553900
2016-07-11701.00728.00701.00724.004120029649200
2016-07-08702.00702.00696.00700.003190022335000
2016-07-07697.00704.00697.00700.002810019670100
2016-07-06702.00708.00692.00706.003270022926100
2016-07-05700.00706.00696.00705.001980013875300
2016-07-04702.00704.00687.00701.003900027246100
2016-07-01669.00702.00669.00701.005800040176400
2016-06-30674.00675.00663.00663.001910012764500
2016-06-29668.00674.00659.00670.002680017917800
2016-06-28659.00682.00657.00658.0012500082896000
2016-06-27668.00682.00668.00681.00311000208755100
2016-06-24707.00708.00659.00667.005030034286000
2016-06-23707.00709.00699.00708.004110028989800
2016-06-22716.00716.00707.00710.002900020597300
2016-06-21710.00717.00709.00717.004150029577800
2016-06-20708.00718.00708.00717.002070014785600
2016-06-17708.00714.00706.00708.002860020276800
2016-06-16721.00721.00705.00706.004160029611500
2016-06-15715.00717.00712.00715.001500010728000
2016-06-14716.00719.00712.00716.002170015521300
2016-06-13722.00722.00717.00719.002380017128400
2016-06-10730.00730.00722.00724.004660033878900
2016-06-09731.00734.00727.00730.001950014235300
2016-06-08734.00738.00728.00732.001720012595100
2016-06-07731.00733.00727.00729.002310016864600
2016-06-06733.00738.00730.00732.002670019563800
2016-06-03734.00744.00733.00739.002350017288100
2016-06-02742.00748.00736.00736.002410017816600
2016-06-01735.00758.00735.00748.002290017115300
2016-05-31738.00742.00735.00738.0089006573700
2016-05-30733.00738.00733.00738.0095006993400
2016-05-27724.00733.00724.00730.0070005101400
2016-05-26729.00731.00723.00727.002050014914500
2016-05-25726.00729.00718.00727.001750012668600
2016-05-24723.00725.00719.00722.001560011256900
2016-05-23725.00725.00720.00722.002890020908100

   ※ 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