日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大塚商会(4768)の株価時系列情報

大塚商会(4768)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
2000/12/29 2,400 2,400 2,360 2,360 3,200
2000/12/28 2,390 2,400 2,340 2,340 8,100
2000/12/27 2,400 2,405 2,335 2,350 11,200
2000/12/26 2,385 2,490 2,385 2,475 12,500
2000/12/25 2,535 2,540 2,365 2,480 45,800
2000/12/22 2,105 2,215 2,105 2,175 48,300
2000/12/21 2,230 2,290 2,080 2,105 97,700
2000/12/20 2,500 2,500 2,400 2,430 40,400
2000/12/19 2,750 2,750 2,550 2,620 28,000
2000/12/18 2,800 2,800 2,725 2,800 12,500
2000/12/15 2,900 2,900 2,825 2,825 17,300
2000/12/14 2,905 2,945 2,900 2,905 11,800
2000/12/13 3,000 3,000 2,910 2,945 12,900
2000/12/12 3,150 3,150 2,950 2,970 72,700
2000/12/11 2,905 2,950 2,880 2,895 10,400
2000/12/08 2,850 2,910 2,850 2,870 23,200
2000/12/07 2,905 2,950 2,900 2,905 11,800
2000/12/06 3,100 3,100 2,900 2,900 32,200
2000/12/05 3,060 3,100 2,950 2,980 39,300
2000/12/04 3,000 3,120 2,970 3,060 46,300
2000/12/01 2,995 2,995 2,935 2,960 26,000
2000/11/30 2,995 3,100 2,980 2,995 25,100
2000/11/29 2,905 3,050 2,900 3,040 33,700
2000/11/28 2,940 3,100 2,940 3,040 73,700
2000/11/27 2,940 2,940 2,800 2,860 39,600
2000/11/24 2,745 2,780 2,700 2,700 7,500
2000/11/22 2,825 2,845 2,710 2,795 16,200
2000/11/21 2,600 2,745 2,600 2,745 11,500
2000/11/20 2,730 2,760 2,650 2,700 14,900
2000/11/17 2,800 2,830 2,720 2,730 39,600
2000/11/16 2,960 2,960 2,860 2,880 14,900
2000/11/15 3,020 3,090 2,910 2,910 24,900
2000/11/14 2,860 2,940 2,860 2,900 24,200
2000/11/13 2,950 2,995 2,800 2,980 35,500
2000/11/10 3,050 3,150 3,000 3,150 18,900
2000/11/09 3,100 3,100 3,000 3,080 69,200
2000/11/08 3,380 3,380 3,200 3,260 79,300
2000/11/07 3,000 3,340 3,000 3,280 138,800
2000/11/06 2,770 3,050 2,750 2,950 76,700
2000/11/02 2,790 2,790 2,670 2,690 51,600
2000/11/01 2,650 2,860 2,590 2,830 81,400
2000/10/31 2,720 2,760 2,480 2,570 72,400
2000/10/30 2,900 2,900 2,760 2,760 36,000
2000/10/27 3,070 3,180 2,805 2,910 102,300
2000/10/26 2,600 3,020 2,580 3,020 130,400
2000/10/25 3,030 3,030 2,610 2,760 149,100
2000/10/24 3,100 3,170 3,060 3,080 76,200
2000/10/23 3,320 3,370 3,020 3,150 177,100
2000/10/20 3,720 3,770 3,220 3,220 638,401
2000/10/19 3,720 3,720 3,720 3,720 18,600
2000/10/18 4,220 4,220 4,220 4,220 15,900
2000/10/17 5,400 5,400 5,190 5,220 7,000
2000/10/16 5,500 5,530 5,300 5,400 12,000
2000/10/13 5,260 5,500 5,200 5,500 13,000
2000/10/12 5,180 5,490 5,110 5,470 27,500
2000/10/11 5,380 5,400 5,000 5,250 32,500
2000/10/10 5,850 5,850 5,460 5,530 52,600
2000/10/06 6,000 6,000 5,800 5,810 16,500
2000/10/05 6,000 6,000 5,820 5,980 23,700
2000/10/04 6,200 6,200 5,900 6,050 35,500
2000/10/03 6,000 6,250 5,810 6,240 25,100
2000/10/02 5,800 6,000 5,710 6,000 18,800
2000/09/29 5,890 6,000 5,720 6,000 34,800
2000/09/28 5,850 6,000 5,840 5,840 16,100
2000/09/27 6,000 6,000 5,800 5,840 33,200
2000/09/26 6,100 6,100 5,910 6,000 18,400
2000/09/25 6,180 6,400 5,950 6,100 25,600
2000/09/22 6,150 6,150 5,900 6,080 70,900
2000/09/21 6,300 6,490 6,220 6,330 82,300
2000/09/20 6,380 6,400 6,250 6,300 30,400
2000/09/19 6,290 6,350 6,130 6,290 42,300
2000/09/18 6,500 6,690 6,400 6,590 17,500
2000/09/14 6,700 6,900 6,450 6,900 19,000
2000/09/13 6,500 6,780 6,350 6,780 17,000
2000/09/12 6,550 6,600 6,400 6,600 36,200
2000/09/11 6,700 6,800 6,600 6,620 15,000
2000/09/08 7,030 7,030 6,700 6,900 32,100
2000/09/07 6,900 6,910 6,640 6,830 23,500
2000/09/06 7,110 7,140 6,680 6,880 41,700
2000/09/05 7,240 7,240 7,100 7,190 50,500
2000/09/04 7,190 7,290 7,140 7,250 56,300
2000/09/01 7,320 7,350 7,130 7,200 91,200
2000/08/31 7,220 7,390 7,200 7,220 68,000
2000/08/30 7,240 7,270 7,190 7,220 68,800
2000/08/29 7,190 7,250 7,040 7,240 69,500
2000/08/28 7,270 7,270 7,090 7,230 73,300
2000/08/25 7,020 7,100 6,950 7,070 43,000
2000/08/24 6,900 7,100 6,870 7,070 43,900
2000/08/23 7,090 7,090 6,860 7,000 27,700
2000/08/22 7,020 7,150 7,020 7,090 44,200
2000/08/21 7,010 7,150 6,900 7,100 53,300
2000/08/18 7,300 7,350 7,200 7,210 55,800
2000/08/17 7,570 7,570 7,090 7,470 100,200
2000/08/16 7,850 7,850 7,520 7,570 194,500
2000/08/15 7,700 8,110 7,510 7,750 736,501
2000/08/14 7,070 7,800 7,010 7,790 724,501
2000/08/11 6,980 7,070 6,800 6,960 142,200
2000/08/10 6,900 7,240 6,700 7,050 343,900
2000/08/09 6,600 6,980 6,600 6,940 351,900
2000/08/08 6,070 6,760 6,000 6,300 386,600
2000/08/07 5,400 5,990 5,300 5,870 80,700
2000/08/04 5,100 5,410 5,070 5,400 77,500
2000/08/03 5,220 5,250 5,020 5,200 60,800
2000/08/02 5,380 5,400 5,050 5,200 34,100
2000/08/01 5,480 5,500 5,310 5,380 65,500
2000/07/31 5,460 5,460 5,320 5,390 32,200
2000/07/28 5,520 5,690 5,510 5,550 34,200
2000/07/27 5,910 5,910 5,600 5,720 63,100
2000/07/26 5,700 5,700 5,510 5,510 42,700
2000/07/25 5,470 5,700 5,370 5,600 75,000
2000/07/24 5,850 5,850 5,510 5,570 69,000
2000/07/21 6,060 6,270 5,860 5,950 62,200
2000/07/19 5,730 6,200 5,700 6,060 149,300
2000/07/18 6,600 6,700 6,000 6,030 173,900
2000/07/17 6,890 6,990 6,520 6,700 192,100
2000/07/14 7,000 7,470 6,600 6,970 1,305,201

このページの先頭へ