大塚ホールディングス(4578)の株価時系列情報
大塚ホールディングス(4578)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,493 | 4,493 | 4,418 | 4,418 | 555,400 |
| 2020/12/29 | 4,417 | 4,497 | 4,404 | 4,495 | 855,900 |
| 2020/12/28 | 4,502 | 4,522 | 4,461 | 4,474 | 904,200 |
| 2020/12/25 | 4,496 | 4,502 | 4,468 | 4,472 | 492,400 |
| 2020/12/24 | 4,465 | 4,489 | 4,455 | 4,461 | 463,500 |
| 2020/12/23 | 4,481 | 4,485 | 4,450 | 4,461 | 542,600 |
| 2020/12/22 | 4,457 | 4,495 | 4,439 | 4,443 | 673,900 |
| 2020/12/21 | 4,491 | 4,500 | 4,444 | 4,500 | 591,000 |
| 2020/12/18 | 4,405 | 4,485 | 4,404 | 4,479 | 1,033,900 |
| 2020/12/17 | 4,400 | 4,444 | 4,389 | 4,412 | 565,000 |
| 2020/12/16 | 4,461 | 4,477 | 4,403 | 4,407 | 713,600 |
| 2020/12/15 | 4,489 | 4,499 | 4,415 | 4,424 | 599,800 |
| 2020/12/14 | 4,448 | 4,512 | 4,440 | 4,479 | 798,100 |
| 2020/12/11 | 4,402 | 4,437 | 4,382 | 4,425 | 955,900 |
| 2020/12/10 | 4,385 | 4,406 | 4,372 | 4,401 | 713,800 |
| 2020/12/09 | 4,350 | 4,414 | 4,335 | 4,408 | 763,500 |
| 2020/12/08 | 4,355 | 4,355 | 4,319 | 4,330 | 657,200 |
| 2020/12/07 | 4,406 | 4,422 | 4,377 | 4,397 | 459,200 |
| 2020/12/04 | 4,358 | 4,402 | 4,349 | 4,368 | 667,000 |
| 2020/12/03 | 4,303 | 4,370 | 4,297 | 4,338 | 795,200 |
| 2020/12/02 | 4,297 | 4,336 | 4,278 | 4,323 | 1,058,600 |
| 2020/12/01 | 4,312 | 4,318 | 4,227 | 4,293 | 1,056,000 |
| 2020/11/30 | 4,393 | 4,401 | 4,196 | 4,242 | 2,205,400 |
| 2020/11/27 | 4,393 | 4,418 | 4,346 | 4,392 | 1,274,100 |
| 2020/11/26 | 4,370 | 4,392 | 4,331 | 4,392 | 918,700 |
| 2020/11/25 | 4,444 | 4,447 | 4,400 | 4,403 | 932,600 |
| 2020/11/24 | 4,367 | 4,443 | 4,357 | 4,395 | 1,146,300 |
| 2020/11/20 | 4,284 | 4,325 | 4,280 | 4,325 | 659,200 |
| 2020/11/19 | 4,264 | 4,323 | 4,244 | 4,323 | 1,025,600 |
| 2020/11/18 | 4,350 | 4,358 | 4,265 | 4,295 | 1,021,600 |
| 2020/11/17 | 4,260 | 4,324 | 4,237 | 4,304 | 1,214,500 |
| 2020/11/16 | 4,244 | 4,280 | 4,209 | 4,233 | 1,333,300 |
| 2020/11/13 | 4,338 | 4,366 | 4,255 | 4,272 | 1,248,400 |
| 2020/11/12 | 4,336 | 4,396 | 4,318 | 4,380 | 1,264,600 |
| 2020/11/11 | 4,398 | 4,402 | 4,325 | 4,337 | 1,165,200 |
| 2020/11/10 | 4,323 | 4,346 | 4,262 | 4,297 | 1,201,500 |
| 2020/11/09 | 4,205 | 4,211 | 4,171 | 4,195 | 832,200 |
| 2020/11/06 | 4,120 | 4,192 | 4,097 | 4,182 | 841,000 |
| 2020/11/05 | 4,139 | 4,197 | 4,101 | 4,187 | 1,228,800 |
| 2020/11/04 | 4,091 | 4,114 | 4,028 | 4,090 | 1,050,400 |
| 2020/11/02 | 3,919 | 4,004 | 3,918 | 3,990 | 768,100 |
| 2020/10/30 | 3,950 | 3,952 | 3,848 | 3,855 | 1,252,100 |
| 2020/10/29 | 3,948 | 4,013 | 3,914 | 3,982 | 788,400 |
| 2020/10/28 | 4,026 | 4,044 | 4,004 | 4,014 | 832,900 |
| 2020/10/27 | 4,071 | 4,074 | 4,032 | 4,047 | 485,900 |
| 2020/10/26 | 4,073 | 4,101 | 4,042 | 4,053 | 316,500 |
| 2020/10/23 | 4,067 | 4,093 | 4,043 | 4,070 | 541,300 |
| 2020/10/22 | 4,092 | 4,095 | 4,030 | 4,036 | 769,500 |
| 2020/10/21 | 4,131 | 4,162 | 4,120 | 4,138 | 507,900 |
| 2020/10/20 | 4,111 | 4,150 | 4,099 | 4,109 | 642,600 |
| 2020/10/19 | 4,079 | 4,150 | 4,077 | 4,133 | 538,500 |
| 2020/10/16 | 4,044 | 4,062 | 4,021 | 4,043 | 737,100 |
| 2020/10/15 | 4,152 | 4,169 | 4,072 | 4,078 | 894,600 |
| 2020/10/14 | 4,177 | 4,194 | 4,151 | 4,186 | 694,100 |
| 2020/10/13 | 4,220 | 4,223 | 4,166 | 4,195 | 601,000 |
| 2020/10/12 | 4,228 | 4,265 | 4,209 | 4,234 | 623,400 |
| 2020/10/09 | 4,319 | 4,319 | 4,221 | 4,230 | 990,300 |
| 2020/10/08 | 4,343 | 4,353 | 4,317 | 4,319 | 689,100 |
| 2020/10/07 | 4,312 | 4,334 | 4,287 | 4,307 | 732,700 |
| 2020/10/06 | 4,331 | 4,366 | 4,318 | 4,361 | 420,600 |
| 2020/10/05 | 4,312 | 4,395 | 4,294 | 4,317 | 756,000 |
| 2020/10/02 | 4,426 | 4,440 | 4,270 | 4,285 | 1,267,100 |
| 2020/09/30 | 4,613 | 4,624 | 4,437 | 4,448 | 1,609,700 |
| 2020/09/29 | 4,559 | 4,636 | 4,506 | 4,613 | 722,900 |
| 2020/09/28 | 4,578 | 4,590 | 4,494 | 4,577 | 1,075,700 |
| 2020/09/25 | 4,513 | 4,543 | 4,490 | 4,530 | 903,600 |
| 2020/09/24 | 4,466 | 4,485 | 4,444 | 4,470 | 633,200 |
| 2020/09/23 | 4,450 | 4,497 | 4,436 | 4,483 | 832,200 |
| 2020/09/18 | 4,450 | 4,488 | 4,445 | 4,479 | 891,400 |
| 2020/09/17 | 4,461 | 4,484 | 4,449 | 4,476 | 441,300 |
| 2020/09/16 | 4,490 | 4,493 | 4,440 | 4,449 | 847,200 |
| 2020/09/15 | 4,565 | 4,571 | 4,497 | 4,519 | 685,700 |
| 2020/09/14 | 4,564 | 4,610 | 4,547 | 4,586 | 533,900 |
| 2020/09/11 | 4,532 | 4,545 | 4,415 | 4,539 | 1,107,700 |
| 2020/09/10 | 4,498 | 4,519 | 4,479 | 4,515 | 716,800 |
| 2020/09/09 | 4,433 | 4,467 | 4,412 | 4,453 | 806,300 |
| 2020/09/08 | 4,477 | 4,513 | 4,444 | 4,513 | 578,100 |
| 2020/09/07 | 4,416 | 4,474 | 4,414 | 4,454 | 573,300 |
| 2020/09/04 | 4,517 | 4,520 | 4,398 | 4,410 | 1,435,700 |
| 2020/09/03 | 4,624 | 4,643 | 4,603 | 4,610 | 641,700 |
| 2020/09/02 | 4,671 | 4,690 | 4,624 | 4,646 | 411,500 |
| 2020/09/01 | 4,645 | 4,665 | 4,603 | 4,624 | 682,700 |
| 2020/08/31 | 4,650 | 4,699 | 4,625 | 4,657 | 648,100 |
| 2020/08/28 | 4,692 | 4,731 | 4,553 | 4,620 | 893,700 |
| 2020/08/27 | 4,700 | 4,720 | 4,640 | 4,649 | 368,900 |
| 2020/08/26 | 4,610 | 4,676 | 4,600 | 4,660 | 645,000 |
| 2020/08/25 | 4,683 | 4,711 | 4,655 | 4,658 | 734,300 |
| 2020/08/24 | 4,651 | 4,671 | 4,614 | 4,652 | 430,300 |
| 2020/08/21 | 4,683 | 4,725 | 4,662 | 4,673 | 464,400 |
| 2020/08/20 | 4,679 | 4,685 | 4,610 | 4,619 | 870,500 |
| 2020/08/19 | 4,730 | 4,766 | 4,728 | 4,735 | 425,600 |
| 2020/08/18 | 4,728 | 4,756 | 4,703 | 4,729 | 636,000 |
| 2020/08/17 | 4,777 | 4,784 | 4,727 | 4,727 | 434,900 |
| 2020/08/14 | 4,802 | 4,812 | 4,764 | 4,786 | 720,100 |
| 2020/08/13 | 4,796 | 4,799 | 4,738 | 4,769 | 1,000,200 |
| 2020/08/12 | 4,775 | 4,780 | 4,692 | 4,740 | 1,124,400 |
| 2020/08/11 | 4,652 | 4,822 | 4,631 | 4,772 | 1,460,100 |
| 2020/08/07 | 4,569 | 4,624 | 4,446 | 4,599 | 1,266,400 |
| 2020/08/06 | 4,518 | 4,528 | 4,491 | 4,509 | 548,500 |
| 2020/08/05 | 4,570 | 4,571 | 4,490 | 4,539 | 471,600 |
| 2020/08/04 | 4,478 | 4,568 | 4,478 | 4,547 | 594,100 |
| 2020/08/03 | 4,408 | 4,460 | 4,380 | 4,456 | 846,000 |
| 2020/07/31 | 4,478 | 4,512 | 4,369 | 4,370 | 1,125,400 |
| 2020/07/30 | 4,517 | 4,536 | 4,472 | 4,477 | 3,996,700 |
| 2020/07/29 | 4,510 | 4,530 | 4,474 | 4,514 | 918,100 |
| 2020/07/28 | 4,538 | 4,577 | 4,510 | 4,521 | 959,000 |
| 2020/07/27 | 4,450 | 4,529 | 4,441 | 4,508 | 1,137,300 |
| 2020/07/22 | 4,517 | 4,528 | 4,490 | 4,507 | 848,700 |
| 2020/07/21 | 4,557 | 4,587 | 4,534 | 4,534 | 851,200 |
| 2020/07/20 | 4,531 | 4,590 | 4,513 | 4,583 | 602,400 |
| 2020/07/17 | 4,540 | 4,553 | 4,505 | 4,533 | 596,400 |
| 2020/07/16 | 4,521 | 4,541 | 4,456 | 4,499 | 1,323,300 |
| 2020/07/15 | 4,563 | 4,617 | 4,544 | 4,591 | 774,500 |
| 2020/07/14 | 4,556 | 4,620 | 4,540 | 4,550 | 824,500 |
| 2020/07/13 | 4,550 | 4,597 | 4,495 | 4,591 | 837,000 |
| 2020/07/10 | 4,515 | 4,543 | 4,440 | 4,446 | 1,249,300 |
| 2020/07/09 | 4,509 | 4,536 | 4,460 | 4,500 | 1,311,800 |
| 2020/07/08 | 4,533 | 4,634 | 4,516 | 4,579 | 1,804,200 |
| 2020/07/07 | 4,582 | 4,587 | 4,482 | 4,507 | 1,560,400 |
| 2020/07/06 | 4,582 | 4,662 | 4,580 | 4,633 | 998,600 |
| 2020/07/03 | 4,611 | 4,622 | 4,553 | 4,597 | 927,900 |
| 2020/07/02 | 4,604 | 4,647 | 4,571 | 4,589 | 764,200 |
| 2020/07/01 | 4,719 | 4,719 | 4,557 | 4,575 | 1,098,800 |
| 2020/06/30 | 4,780 | 4,780 | 4,686 | 4,699 | 1,113,100 |
| 2020/06/29 | 4,740 | 4,742 | 4,619 | 4,675 | 1,321,000 |
| 2020/06/26 | 4,891 | 4,934 | 4,848 | 4,888 | 872,100 |
| 2020/06/25 | 4,870 | 4,899 | 4,802 | 4,848 | 1,099,400 |
| 2020/06/24 | 4,945 | 4,957 | 4,892 | 4,914 | 1,148,500 |
| 2020/06/23 | 4,909 | 4,978 | 4,842 | 4,947 | 866,000 |
| 2020/06/22 | 4,830 | 4,925 | 4,817 | 4,887 | 694,400 |
| 2020/06/19 | 4,824 | 4,840 | 4,773 | 4,789 | 1,700,400 |
| 2020/06/18 | 4,871 | 4,889 | 4,802 | 4,832 | 493,700 |
| 2020/06/17 | 4,943 | 4,945 | 4,826 | 4,852 | 750,300 |
| 2020/06/16 | 4,771 | 4,914 | 4,744 | 4,893 | 1,079,900 |
| 2020/06/15 | 4,760 | 4,844 | 4,710 | 4,712 | 629,500 |
| 2020/06/12 | 4,840 | 4,843 | 4,683 | 4,807 | 1,536,300 |
| 2020/06/11 | 4,860 | 4,911 | 4,800 | 4,804 | 1,444,400 |
| 2020/06/10 | 4,901 | 4,969 | 4,889 | 4,969 | 1,174,000 |
| 2020/06/09 | 4,921 | 4,924 | 4,850 | 4,909 | 906,500 |
| 2020/06/08 | 4,910 | 4,939 | 4,842 | 4,931 | 1,142,500 |
| 2020/06/05 | 4,851 | 4,891 | 4,824 | 4,891 | 1,004,500 |
| 2020/06/04 | 4,893 | 4,910 | 4,824 | 4,898 | 894,400 |
| 2020/06/03 | 4,893 | 4,915 | 4,815 | 4,861 | 906,200 |
| 2020/06/02 | 4,770 | 4,860 | 4,752 | 4,845 | 828,800 |
| 2020/06/01 | 4,750 | 4,791 | 4,682 | 4,739 | 1,318,700 |
| 2020/05/29 | 4,800 | 4,890 | 4,766 | 4,864 | 2,849,100 |
| 2020/05/28 | 4,456 | 4,689 | 4,414 | 4,669 | 1,943,100 |
| 2020/05/27 | 4,315 | 4,412 | 4,290 | 4,390 | 1,004,300 |
| 2020/05/26 | 4,287 | 4,314 | 4,250 | 4,308 | 804,700 |
| 2020/05/25 | 4,280 | 4,292 | 4,245 | 4,269 | 429,200 |
| 2020/05/22 | 4,274 | 4,274 | 4,179 | 4,200 | 713,300 |
| 2020/05/21 | 4,344 | 4,349 | 4,276 | 4,280 | 685,000 |
| 2020/05/20 | 4,286 | 4,365 | 4,278 | 4,353 | 691,800 |
| 2020/05/19 | 4,379 | 4,387 | 4,310 | 4,329 | 914,100 |
| 2020/05/18 | 4,297 | 4,300 | 4,246 | 4,268 | 406,500 |
| 2020/05/15 | 4,160 | 4,263 | 4,150 | 4,252 | 977,000 |
| 2020/05/14 | 4,222 | 4,251 | 4,148 | 4,148 | 631,600 |
| 2020/05/13 | 4,257 | 4,278 | 4,240 | 4,257 | 854,600 |
| 2020/05/12 | 4,272 | 4,297 | 4,248 | 4,257 | 622,100 |
| 2020/05/11 | 4,256 | 4,305 | 4,242 | 4,242 | 545,800 |
| 2020/05/08 | 4,250 | 4,250 | 4,180 | 4,241 | 920,000 |
| 2020/05/07 | 4,123 | 4,156 | 4,088 | 4,154 | 842,800 |
| 2020/05/01 | 4,236 | 4,253 | 4,128 | 4,139 | 1,047,200 |
| 2020/04/30 | 4,346 | 4,359 | 4,242 | 4,255 | 1,113,600 |
| 2020/04/28 | 4,263 | 4,274 | 4,227 | 4,256 | 858,500 |
| 2020/04/27 | 4,294 | 4,306 | 4,243 | 4,274 | 1,255,300 |
| 2020/04/24 | 4,300 | 4,301 | 4,224 | 4,243 | 899,500 |
| 2020/04/23 | 4,235 | 4,298 | 4,207 | 4,294 | 769,100 |
| 2020/04/22 | 4,210 | 4,261 | 4,171 | 4,258 | 1,012,000 |
| 2020/04/21 | 4,255 | 4,269 | 4,182 | 4,199 | 1,038,300 |
| 2020/04/20 | 4,198 | 4,254 | 4,189 | 4,236 | 1,031,500 |
| 2020/04/17 | 4,289 | 4,295 | 4,194 | 4,268 | 1,490,400 |
| 2020/04/16 | 4,197 | 4,219 | 4,153 | 4,164 | 1,075,400 |
| 2020/04/15 | 4,199 | 4,267 | 4,156 | 4,267 | 1,400,900 |
| 2020/04/14 | 4,250 | 4,315 | 4,225 | 4,307 | 958,100 |
| 2020/04/13 | 4,210 | 4,277 | 4,186 | 4,215 | 466,300 |
| 2020/04/10 | 4,331 | 4,331 | 4,218 | 4,247 | 952,800 |
| 2020/04/09 | 4,245 | 4,276 | 4,194 | 4,265 | 1,093,000 |
| 2020/04/08 | 4,229 | 4,335 | 4,170 | 4,291 | 1,123,900 |
| 2020/04/07 | 4,257 | 4,276 | 4,128 | 4,168 | 1,360,300 |
| 2020/04/06 | 4,155 | 4,244 | 4,086 | 4,223 | 1,141,000 |
| 2020/04/03 | 3,985 | 4,085 | 3,965 | 4,015 | 1,220,100 |
| 2020/04/02 | 4,067 | 4,112 | 3,960 | 3,960 | 1,339,500 |
| 2020/04/01 | 4,195 | 4,220 | 4,039 | 4,079 | 1,489,500 |
| 2020/03/31 | 4,260 | 4,274 | 4,150 | 4,231 | 1,744,800 |
| 2020/03/30 | 4,045 | 4,307 | 4,018 | 4,295 | 1,821,900 |
| 2020/03/27 | 3,995 | 4,115 | 3,938 | 4,115 | 2,058,900 |
| 2020/03/26 | 3,871 | 3,891 | 3,724 | 3,785 | 1,535,500 |
| 2020/03/25 | 3,804 | 3,970 | 3,700 | 3,950 | 1,848,000 |
| 2020/03/24 | 3,600 | 3,639 | 3,492 | 3,584 | 1,636,900 |
| 2020/03/23 | 3,364 | 3,492 | 3,294 | 3,439 | 2,608,800 |
| 2020/03/19 | 3,363 | 3,374 | 3,246 | 3,354 | 2,508,200 |
| 2020/03/18 | 3,413 | 3,451 | 3,224 | 3,240 | 2,270,800 |
| 2020/03/17 | 3,300 | 3,461 | 3,232 | 3,343 | 2,613,700 |
| 2020/03/16 | 3,462 | 3,541 | 3,334 | 3,338 | 2,061,600 |
| 2020/03/13 | 3,392 | 3,542 | 3,262 | 3,424 | 3,090,900 |
| 2020/03/12 | 3,692 | 3,711 | 3,576 | 3,602 | 2,020,200 |
| 2020/03/11 | 3,745 | 3,857 | 3,705 | 3,803 | 2,088,900 |
| 2020/03/10 | 3,675 | 3,796 | 3,541 | 3,780 | 1,937,800 |
| 2020/03/09 | 3,800 | 3,845 | 3,655 | 3,686 | 1,858,700 |
| 2020/03/06 | 4,010 | 4,022 | 3,915 | 3,923 | 1,704,800 |
| 2020/03/05 | 4,052 | 4,105 | 4,009 | 4,070 | 1,744,000 |
| 2020/03/04 | 3,964 | 4,023 | 3,939 | 3,959 | 1,384,800 |
| 2020/03/03 | 4,143 | 4,147 | 4,013 | 4,014 | 1,605,900 |
| 2020/03/02 | 3,958 | 4,131 | 3,950 | 4,097 | 1,715,100 |
| 2020/02/28 | 4,112 | 4,137 | 4,032 | 4,080 | 2,648,000 |
| 2020/02/27 | 4,258 | 4,289 | 4,226 | 4,252 | 1,732,100 |
| 2020/02/26 | 4,250 | 4,339 | 4,229 | 4,315 | 1,473,100 |
| 2020/02/25 | 4,280 | 4,314 | 4,247 | 4,288 | 1,527,300 |
| 2020/02/21 | 4,500 | 4,528 | 4,477 | 4,492 | 1,202,500 |
| 2020/02/20 | 4,520 | 4,539 | 4,486 | 4,491 | 948,600 |
| 2020/02/19 | 4,550 | 4,571 | 4,532 | 4,538 | 925,300 |
| 2020/02/18 | 4,546 | 4,581 | 4,494 | 4,546 | 971,900 |
| 2020/02/17 | 4,598 | 4,628 | 4,565 | 4,602 | 1,269,300 |
| 2020/02/14 | 4,892 | 4,984 | 4,726 | 4,741 | 1,319,500 |
| 2020/02/13 | 4,880 | 4,939 | 4,858 | 4,926 | 826,400 |
| 2020/02/12 | 4,995 | 4,995 | 4,856 | 4,934 | 831,600 |
| 2020/02/10 | 5,028 | 5,061 | 4,995 | 5,055 | 657,600 |
| 2020/02/07 | 5,140 | 5,158 | 5,079 | 5,092 | 608,500 |
| 2020/02/06 | 5,000 | 5,126 | 4,989 | 5,099 | 1,149,300 |
| 2020/02/05 | 4,906 | 4,973 | 4,892 | 4,948 | 699,100 |
| 2020/02/04 | 4,828 | 4,865 | 4,778 | 4,860 | 789,800 |
| 2020/02/03 | 4,870 | 4,886 | 4,824 | 4,850 | 1,019,400 |
| 2020/01/31 | 4,924 | 4,987 | 4,904 | 4,913 | 801,200 |
| 2020/01/30 | 4,826 | 4,888 | 4,826 | 4,865 | 799,900 |
| 2020/01/29 | 4,844 | 4,875 | 4,801 | 4,875 | 558,000 |
| 2020/01/28 | 4,870 | 4,884 | 4,829 | 4,847 | 649,600 |
| 2020/01/27 | 4,844 | 4,894 | 4,821 | 4,882 | 685,300 |
| 2020/01/24 | 4,954 | 4,971 | 4,918 | 4,953 | 600,300 |
| 2020/01/23 | 4,896 | 4,917 | 4,857 | 4,908 | 563,100 |
| 2020/01/22 | 4,915 | 4,952 | 4,906 | 4,944 | 809,800 |
| 2020/01/21 | 4,916 | 4,954 | 4,908 | 4,921 | 621,400 |
| 2020/01/20 | 4,915 | 4,942 | 4,901 | 4,939 | 459,000 |
| 2020/01/17 | 4,955 | 4,968 | 4,897 | 4,908 | 743,300 |
| 2020/01/16 | 4,978 | 5,000 | 4,954 | 4,979 | 672,300 |
| 2020/01/15 | 4,982 | 4,993 | 4,916 | 4,935 | 598,200 |
| 2020/01/14 | 4,963 | 4,998 | 4,917 | 4,948 | 759,700 |
| 2020/01/10 | 4,955 | 4,994 | 4,923 | 4,994 | 1,030,400 |
| 2020/01/09 | 4,870 | 4,922 | 4,865 | 4,916 | 792,900 |
| 2020/01/08 | 4,819 | 4,850 | 4,754 | 4,812 | 1,096,200 |
| 2020/01/07 | 4,870 | 4,917 | 4,843 | 4,917 | 1,111,600 |
| 2020/01/06 | 4,813 | 4,870 | 4,783 | 4,800 | 995,900 |