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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,950 | 2,970 | 2,900 | 2,970 | 8,400 |
| 2001/12/27 | 2,870 | 2,900 | 2,810 | 2,870 | 8,800 |
| 2001/12/26 | 2,975 | 2,980 | 2,935 | 2,950 | 5,000 |
| 2001/12/25 | 2,960 | 2,980 | 2,865 | 2,980 | 5,800 |
| 2001/12/21 | 2,985 | 2,985 | 2,940 | 2,980 | 25,300 |
| 2001/12/20 | 2,980 | 2,990 | 2,930 | 2,980 | 16,400 |
| 2001/12/19 | 2,800 | 2,930 | 2,770 | 2,900 | 17,600 |
| 2001/12/18 | 2,860 | 2,875 | 2,800 | 2,840 | 7,600 |
| 2001/12/17 | 2,970 | 2,970 | 2,800 | 2,850 | 12,400 |
| 2001/12/14 | 2,860 | 2,945 | 2,850 | 2,935 | 37,300 |
| 2001/12/13 | 2,975 | 2,995 | 2,900 | 2,945 | 8,700 |
| 2001/12/12 | 2,980 | 3,050 | 2,975 | 2,975 | 14,500 |
| 2001/12/11 | 3,050 | 3,050 | 2,970 | 2,970 | 50,400 |
| 2001/12/10 | 2,900 | 2,905 | 2,880 | 2,900 | 6,900 |
| 2001/12/07 | 2,905 | 2,940 | 2,905 | 2,930 | 8,300 |
| 2001/12/06 | 2,960 | 3,000 | 2,960 | 3,000 | 12,500 |
| 2001/12/05 | 3,030 | 3,040 | 2,910 | 3,000 | 22,100 |
| 2001/12/04 | 2,980 | 2,980 | 2,900 | 2,980 | 11,400 |
| 2001/12/03 | 2,870 | 2,985 | 2,870 | 2,955 | 9,900 |
| 2001/11/30 | 3,000 | 3,010 | 2,950 | 2,955 | 17,900 |
| 2001/11/29 | 3,010 | 3,020 | 2,970 | 3,010 | 20,000 |
| 2001/11/28 | 3,080 | 3,100 | 3,040 | 3,050 | 8,300 |
| 2001/11/27 | 3,150 | 3,150 | 3,100 | 3,130 | 19,300 |
| 2001/11/26 | 3,100 | 3,150 | 3,070 | 3,130 | 23,500 |
| 2001/11/22 | 3,050 | 3,100 | 2,990 | 3,100 | 24,800 |
| 2001/11/21 | 3,110 | 3,140 | 3,090 | 3,090 | 15,700 |
| 2001/11/20 | 3,200 | 3,200 | 3,100 | 3,110 | 13,600 |
| 2001/11/19 | 3,150 | 3,200 | 3,080 | 3,200 | 11,400 |
| 2001/11/16 | 3,240 | 3,240 | 3,180 | 3,200 | 8,000 |
| 2001/11/15 | 3,200 | 3,240 | 3,160 | 3,240 | 24,600 |
| 2001/11/14 | 3,210 | 3,250 | 3,200 | 3,200 | 6,500 |
| 2001/11/13 | 3,200 | 3,260 | 3,200 | 3,250 | 12,200 |
| 2001/11/12 | 3,180 | 3,290 | 3,180 | 3,280 | 20,500 |
| 2001/11/09 | 3,200 | 3,200 | 3,150 | 3,160 | 12,300 |
| 2001/11/08 | 3,200 | 3,260 | 3,180 | 3,260 | 43,200 |
| 2001/11/07 | 3,200 | 3,200 | 3,160 | 3,200 | 16,800 |
| 2001/11/06 | 3,190 | 3,210 | 3,150 | 3,180 | 14,700 |
| 2001/11/05 | 3,200 | 3,200 | 3,160 | 3,160 | 12,900 |
| 2001/11/02 | 3,180 | 3,200 | 3,170 | 3,190 | 12,400 |
| 2001/11/01 | 3,250 | 3,280 | 3,150 | 3,180 | 18,500 |
| 2001/10/31 | 3,260 | 3,290 | 3,200 | 3,280 | 16,900 |
| 2001/10/30 | 3,090 | 3,300 | 3,090 | 3,300 | 32,900 |
| 2001/10/29 | 3,400 | 3,400 | 3,340 | 3,340 | 30,600 |
| 2001/10/26 | 3,380 | 3,380 | 3,300 | 3,380 | 24,100 |
| 2001/10/25 | 3,390 | 3,400 | 3,330 | 3,390 | 29,600 |
| 2001/10/24 | 3,390 | 3,400 | 3,340 | 3,390 | 15,200 |
| 2001/10/23 | 3,310 | 3,390 | 3,310 | 3,390 | 18,200 |
| 2001/10/22 | 3,380 | 3,380 | 3,260 | 3,310 | 13,200 |
| 2001/10/19 | 3,250 | 3,400 | 3,250 | 3,380 | 27,900 |
| 2001/10/18 | 3,250 | 3,310 | 3,250 | 3,300 | 10,600 |
| 2001/10/17 | 3,300 | 3,350 | 3,220 | 3,350 | 18,100 |
| 2001/10/16 | 3,300 | 3,330 | 3,270 | 3,300 | 11,300 |
| 2001/10/15 | 3,340 | 3,350 | 3,270 | 3,340 | 15,200 |
| 2001/10/12 | 3,440 | 3,450 | 3,310 | 3,350 | 19,800 |
| 2001/10/11 | 3,300 | 3,390 | 3,300 | 3,390 | 13,100 |
| 2001/10/10 | 3,300 | 3,350 | 3,290 | 3,300 | 13,700 |
| 2001/10/09 | 3,360 | 3,360 | 3,220 | 3,250 | 17,400 |
| 2001/10/05 | 3,480 | 3,480 | 3,370 | 3,380 | 20,300 |
| 2001/10/04 | 3,450 | 3,510 | 3,410 | 3,490 | 26,700 |
| 2001/10/03 | 3,370 | 3,440 | 3,310 | 3,400 | 33,500 |
| 2001/10/02 | 3,330 | 3,400 | 3,180 | 3,300 | 45,800 |
| 2001/10/01 | 3,350 | 3,360 | 3,240 | 3,300 | 19,200 |
| 2001/09/28 | 3,190 | 3,330 | 3,140 | 3,330 | 52,900 |
| 2001/09/27 | 3,190 | 3,190 | 3,110 | 3,190 | 23,500 |
| 2001/09/26 | 3,190 | 3,220 | 3,100 | 3,190 | 21,000 |
| 2001/09/25 | 3,200 | 3,200 | 3,100 | 3,190 | 18,200 |
| 2001/09/21 | 3,000 | 3,080 | 3,000 | 3,080 | 27,900 |
| 2001/09/20 | 3,150 | 3,150 | 3,050 | 3,150 | 17,800 |
| 2001/09/19 | 3,150 | 3,220 | 3,100 | 3,150 | 55,400 |
| 2001/09/18 | 3,000 | 3,100 | 2,950 | 3,000 | 18,300 |
| 2001/09/17 | 2,800 | 2,855 | 2,800 | 2,820 | 11,600 |
| 2001/09/14 | 3,050 | 3,050 | 2,930 | 3,040 | 37,100 |
| 2001/09/13 | 2,870 | 2,910 | 2,800 | 2,905 | 19,000 |
| 2001/09/12 | 2,870 | 2,950 | 2,870 | 2,890 | 24,100 |
| 2001/09/11 | 3,200 | 3,200 | 3,110 | 3,120 | 8,300 |
| 2001/09/10 | 3,260 | 3,280 | 3,140 | 3,200 | 9,900 |
| 2001/09/07 | 3,000 | 3,320 | 3,000 | 3,310 | 36,200 |
| 2001/09/06 | 3,170 | 3,310 | 3,140 | 3,250 | 46,000 |
| 2001/09/05 | 3,150 | 3,210 | 3,100 | 3,140 | 23,400 |
| 2001/09/04 | 3,010 | 3,200 | 3,010 | 3,200 | 26,000 |
| 2001/09/03 | 3,010 | 3,060 | 3,010 | 3,060 | 20,500 |
| 2001/08/31 | 3,060 | 3,150 | 2,995 | 3,060 | 31,900 |
| 2001/08/30 | 3,060 | 3,170 | 3,020 | 3,130 | 13,000 |
| 2001/08/29 | 3,180 | 3,220 | 3,160 | 3,180 | 15,800 |
| 2001/08/28 | 3,190 | 3,230 | 3,190 | 3,230 | 31,600 |
| 2001/08/27 | 3,330 | 3,330 | 3,240 | 3,240 | 38,600 |
| 2001/08/24 | 3,340 | 3,390 | 3,150 | 3,250 | 66,600 |
| 2001/08/23 | 3,200 | 3,220 | 3,170 | 3,190 | 55,700 |
| 2001/08/22 | 3,120 | 3,150 | 3,110 | 3,110 | 25,900 |
| 2001/08/21 | 3,100 | 3,180 | 3,070 | 3,150 | 23,900 |
| 2001/08/20 | 3,020 | 3,100 | 2,940 | 3,070 | 40,000 |
| 2001/08/17 | 2,880 | 3,000 | 2,820 | 2,820 | 17,900 |
| 2001/08/16 | 2,845 | 2,900 | 2,815 | 2,830 | 6,400 |
| 2001/08/15 | 2,940 | 2,940 | 2,750 | 2,925 | 10,900 |
| 2001/08/14 | 2,820 | 2,850 | 2,820 | 2,830 | 6,000 |
| 2001/08/13 | 2,795 | 2,845 | 2,780 | 2,800 | 8,800 |
| 2001/08/10 | 2,795 | 2,805 | 2,770 | 2,795 | 7,900 |
| 2001/08/09 | 2,850 | 2,850 | 2,780 | 2,795 | 21,200 |
| 2001/08/08 | 2,905 | 2,985 | 2,865 | 2,920 | 11,100 |
| 2001/08/07 | 2,800 | 2,950 | 2,775 | 2,945 | 13,600 |
| 2001/08/06 | 2,980 | 3,020 | 2,910 | 2,950 | 17,200 |
| 2001/08/03 | 3,020 | 3,100 | 2,995 | 3,080 | 16,800 |
| 2001/08/02 | 2,890 | 3,060 | 2,890 | 2,990 | 35,800 |
| 2001/08/01 | 2,805 | 2,955 | 2,805 | 2,890 | 12,700 |
| 2001/07/31 | 2,720 | 2,845 | 2,720 | 2,845 | 11,500 |
| 2001/07/30 | 2,785 | 2,790 | 2,770 | 2,775 | 14,400 |
| 2001/07/27 | 2,800 | 2,800 | 2,780 | 2,785 | 30,500 |
| 2001/07/26 | 2,795 | 2,805 | 2,770 | 2,800 | 32,800 |
| 2001/07/25 | 2,750 | 2,825 | 2,745 | 2,790 | 19,500 |
| 2001/07/24 | 2,680 | 2,800 | 2,680 | 2,790 | 20,000 |
| 2001/07/23 | 2,900 | 2,900 | 2,680 | 2,680 | 25,600 |
| 2001/07/19 | 3,070 | 3,120 | 2,950 | 2,960 | 19,400 |
| 2001/07/18 | 3,230 | 3,230 | 3,070 | 3,070 | 15,400 |
| 2001/07/17 | 3,270 | 3,300 | 3,170 | 3,180 | 23,200 |
| 2001/07/16 | 3,280 | 3,450 | 3,250 | 3,430 | 18,100 |
| 2001/07/13 | 3,480 | 3,500 | 3,250 | 3,380 | 7,100 |
| 2001/07/12 | 3,400 | 3,490 | 3,300 | 3,490 | 12,400 |
| 2001/07/11 | 3,350 | 3,440 | 3,340 | 3,440 | 9,900 |
| 2001/07/10 | 3,500 | 3,500 | 3,400 | 3,450 | 50,000 |
| 2001/07/09 | 3,350 | 3,360 | 3,250 | 3,300 | 18,100 |
| 2001/07/06 | 3,270 | 3,500 | 3,270 | 3,400 | 15,500 |
| 2001/07/05 | 3,270 | 3,320 | 3,250 | 3,300 | 14,200 |
| 2001/07/04 | 3,310 | 3,400 | 3,280 | 3,280 | 4,600 |
| 2001/07/03 | 3,460 | 3,490 | 3,300 | 3,390 | 4,500 |
| 2001/07/02 | 3,500 | 3,500 | 3,320 | 3,410 | 7,800 |
| 2001/06/29 | 3,510 | 3,540 | 3,400 | 3,500 | 15,600 |
| 2001/06/28 | 3,550 | 3,550 | 3,380 | 3,400 | 6,400 |
| 2001/06/27 | 3,500 | 3,550 | 3,450 | 3,550 | 11,400 |
| 2001/06/26 | 3,610 | 3,620 | 3,450 | 3,510 | 16,800 |
| 2001/06/25 | 3,600 | 3,670 | 3,600 | 3,600 | 25,400 |
| 2001/06/22 | 3,570 | 3,620 | 3,490 | 3,490 | 21,800 |
| 2001/06/21 | 3,600 | 3,650 | 3,510 | 3,540 | 15,800 |
| 2001/06/20 | 3,730 | 3,730 | 3,500 | 3,550 | 9,500 |
| 2001/06/19 | 3,630 | 3,760 | 3,550 | 3,560 | 11,100 |
| 2001/06/18 | 3,670 | 3,700 | 3,550 | 3,600 | 8,200 |
| 2001/06/15 | 3,550 | 3,630 | 3,550 | 3,620 | 11,700 |
| 2001/06/14 | 3,730 | 3,840 | 3,700 | 3,770 | 11,000 |
| 2001/06/13 | 3,820 | 3,920 | 3,820 | 3,880 | 6,600 |
| 2001/06/12 | 4,080 | 4,080 | 3,800 | 3,820 | 12,700 |
| 2001/06/11 | 4,070 | 4,100 | 4,000 | 4,080 | 6,800 |
| 2001/06/08 | 4,100 | 4,140 | 4,050 | 4,070 | 56,500 |
| 2001/06/07 | 4,130 | 4,130 | 4,010 | 4,010 | 30,100 |
| 2001/06/06 | 3,990 | 4,130 | 3,980 | 4,130 | 37,900 |
| 2001/06/05 | 3,900 | 3,980 | 3,880 | 3,980 | 10,900 |
| 2001/06/04 | 4,000 | 4,030 | 3,910 | 4,000 | 11,500 |
| 2001/06/01 | 3,900 | 3,940 | 3,810 | 3,940 | 14,900 |
| 2001/05/31 | 3,950 | 4,030 | 3,750 | 3,850 | 26,800 |
| 2001/05/30 | 4,130 | 4,150 | 4,050 | 4,050 | 78,400 |
| 2001/05/29 | 4,200 | 4,230 | 4,100 | 4,130 | 15,400 |
| 2001/05/28 | 4,270 | 4,340 | 4,230 | 4,230 | 114,600 |
| 2001/05/25 | 4,260 | 4,300 | 4,230 | 4,270 | 163,400 |
| 2001/05/24 | 4,180 | 4,260 | 4,180 | 4,220 | 90,500 |
| 2001/05/23 | 4,200 | 4,210 | 4,130 | 4,180 | 78,900 |
| 2001/05/22 | 4,060 | 4,120 | 4,030 | 4,090 | 90,200 |
| 2001/05/21 | 4,000 | 4,030 | 3,990 | 3,990 | 43,400 |
| 2001/05/18 | 4,000 | 4,010 | 3,980 | 3,990 | 29,400 |
| 2001/05/17 | 4,000 | 4,030 | 3,960 | 4,000 | 64,500 |
| 2001/05/16 | 4,020 | 4,050 | 3,960 | 3,960 | 88,200 |
| 2001/05/15 | 4,000 | 4,100 | 3,970 | 4,020 | 212,800 |
| 2001/05/14 | 4,000 | 4,020 | 3,960 | 4,000 | 56,400 |
| 2001/05/11 | 4,150 | 4,160 | 4,050 | 4,050 | 49,800 |
| 2001/05/10 | 3,970 | 4,220 | 3,960 | 4,150 | 114,000 |
| 2001/05/09 | 3,940 | 3,980 | 3,900 | 3,980 | 43,800 |
| 2001/05/08 | 3,930 | 3,980 | 3,800 | 3,940 | 52,900 |
| 2001/05/07 | 3,840 | 3,930 | 3,840 | 3,930 | 24,000 |
| 2001/05/02 | 3,870 | 3,900 | 3,840 | 3,840 | 55,700 |
| 2001/05/01 | 3,750 | 3,950 | 3,750 | 3,870 | 84,300 |
| 2001/04/27 | 3,690 | 3,860 | 3,600 | 3,710 | 128,200 |
| 2001/04/26 | 3,490 | 3,600 | 3,490 | 3,500 | 22,900 |
| 2001/04/25 | 3,370 | 3,500 | 3,370 | 3,450 | 22,300 |
| 2001/04/24 | 3,370 | 3,420 | 3,300 | 3,370 | 15,000 |
| 2001/04/23 | 3,300 | 3,400 | 3,300 | 3,370 | 16,000 |
| 2001/04/20 | 3,280 | 3,370 | 3,170 | 3,240 | 19,700 |
| 2001/04/19 | 3,380 | 3,440 | 3,310 | 3,340 | 17,000 |
| 2001/04/18 | 3,250 | 3,320 | 3,200 | 3,300 | 9,900 |
| 2001/04/17 | 3,220 | 3,300 | 3,150 | 3,300 | 26,100 |
| 2001/04/16 | 3,390 | 3,390 | 3,230 | 3,240 | 5,500 |
| 2001/04/13 | 3,270 | 3,400 | 3,240 | 3,350 | 27,600 |
| 2001/04/12 | 3,200 | 3,350 | 3,200 | 3,300 | 10,500 |
| 2001/04/11 | 3,290 | 3,300 | 3,210 | 3,290 | 14,800 |
| 2001/04/10 | 3,350 | 3,400 | 3,250 | 3,290 | 17,200 |
| 2001/04/09 | 3,490 | 3,530 | 3,450 | 3,450 | 7,300 |
| 2001/04/06 | 3,600 | 3,650 | 3,530 | 3,530 | 22,600 |
| 2001/04/05 | 3,600 | 3,650 | 3,450 | 3,590 | 25,900 |
| 2001/04/04 | 3,680 | 3,680 | 3,570 | 3,600 | 27,500 |
| 2001/04/03 | 3,600 | 3,690 | 3,580 | 3,690 | 36,700 |
| 2001/04/02 | 3,650 | 3,700 | 3,500 | 3,650 | 24,300 |
| 2001/03/30 | 3,550 | 3,680 | 3,470 | 3,600 | 36,400 |
| 2001/03/29 | 3,550 | 3,600 | 3,500 | 3,510 | 16,900 |
| 2001/03/28 | 3,700 | 3,730 | 3,600 | 3,600 | 33,900 |
| 2001/03/27 | 3,730 | 3,730 | 3,560 | 3,650 | 50,200 |
| 2001/03/26 | 3,550 | 3,680 | 3,420 | 3,680 | 65,200 |
| 2001/03/23 | 3,400 | 3,550 | 3,380 | 3,500 | 37,800 |
| 2001/03/22 | 3,530 | 3,580 | 3,430 | 3,500 | 18,900 |
| 2001/03/21 | 3,580 | 3,630 | 3,430 | 3,580 | 41,200 |
| 2001/03/19 | 3,490 | 3,700 | 3,440 | 3,530 | 75,400 |
| 2001/03/16 | 3,290 | 3,540 | 3,250 | 3,490 | 133,200 |
| 2001/03/15 | 3,050 | 3,280 | 2,950 | 3,250 | 33,600 |
| 2001/03/14 | 3,120 | 3,250 | 3,100 | 3,200 | 41,700 |
| 2001/03/13 | 2,950 | 3,150 | 2,910 | 3,120 | 34,200 |
| 2001/03/12 | 3,200 | 3,230 | 3,100 | 3,140 | 51,800 |
| 2001/03/09 | 3,200 | 3,420 | 3,140 | 3,350 | 196,800 |
| 2001/03/08 | 3,020 | 3,150 | 3,000 | 3,140 | 97,100 |
| 2001/03/07 | 3,000 | 3,060 | 2,950 | 3,050 | 46,900 |
| 2001/03/06 | 2,900 | 2,940 | 2,860 | 2,910 | 19,200 |
| 2001/03/05 | 3,030 | 3,080 | 2,800 | 2,900 | 22,000 |
| 2001/03/02 | 3,000 | 3,090 | 2,970 | 3,030 | 68,500 |
| 2001/03/01 | 3,040 | 3,040 | 2,965 | 3,010 | 53,000 |
| 2001/02/28 | 2,990 | 3,100 | 2,910 | 3,060 | 55,600 |
| 2001/02/27 | 3,000 | 3,040 | 2,955 | 3,040 | 81,800 |
| 2001/02/26 | 2,940 | 2,950 | 2,880 | 2,925 | 41,500 |
| 2001/02/23 | 2,825 | 2,900 | 2,790 | 2,850 | 18,900 |
| 2001/02/22 | 2,865 | 2,865 | 2,700 | 2,825 | 21,200 |
| 2001/02/21 | 2,825 | 2,825 | 2,750 | 2,805 | 21,300 |
| 2001/02/20 | 2,920 | 2,920 | 2,820 | 2,850 | 24,300 |
| 2001/02/19 | 2,860 | 2,860 | 2,820 | 2,840 | 12,200 |
| 2001/02/16 | 2,875 | 2,890 | 2,840 | 2,865 | 21,200 |
| 2001/02/15 | 2,805 | 2,840 | 2,800 | 2,840 | 23,500 |
| 2001/02/14 | 2,825 | 2,840 | 2,750 | 2,805 | 32,800 |
| 2001/02/13 | 3,050 | 3,050 | 2,870 | 2,905 | 33,800 |
| 2001/02/09 | 2,995 | 3,070 | 2,900 | 3,050 | 143,300 |
| 2001/02/08 | 3,050 | 3,200 | 2,900 | 2,955 | 263,400 |
| 2001/02/07 | 2,640 | 3,000 | 2,640 | 3,000 | 321,400 |
| 2001/02/06 | 2,320 | 2,640 | 2,320 | 2,600 | 131,800 |
| 2001/02/05 | 2,280 | 2,325 | 2,250 | 2,295 | 20,600 |
| 2001/02/02 | 2,250 | 2,370 | 2,230 | 2,300 | 25,000 |
| 2001/02/01 | 2,255 | 2,255 | 2,200 | 2,250 | 34,200 |
| 2001/01/31 | 2,400 | 2,410 | 2,255 | 2,255 | 19,400 |
| 2001/01/30 | 2,350 | 2,420 | 2,310 | 2,405 | 35,300 |
| 2001/01/29 | 2,340 | 2,340 | 2,220 | 2,310 | 50,900 |
| 2001/01/26 | 2,200 | 2,210 | 2,130 | 2,180 | 10,600 |
| 2001/01/25 | 2,205 | 2,235 | 2,115 | 2,205 | 25,300 |
| 2001/01/24 | 2,255 | 2,285 | 2,200 | 2,205 | 14,200 |
| 2001/01/23 | 2,220 | 2,250 | 2,200 | 2,210 | 14,800 |
| 2001/01/22 | 2,300 | 2,300 | 2,200 | 2,240 | 25,900 |
| 2001/01/19 | 2,330 | 2,350 | 2,220 | 2,310 | 45,200 |
| 2001/01/18 | 2,240 | 2,300 | 2,190 | 2,250 | 32,400 |
| 2001/01/17 | 2,030 | 2,180 | 1,986 | 2,160 | 26,800 |
| 2001/01/16 | 2,000 | 2,050 | 1,960 | 2,000 | 26,300 |
| 2001/01/15 | 1,927 | 2,020 | 1,900 | 2,000 | 24,000 |
| 2001/01/12 | 1,929 | 1,930 | 1,810 | 1,897 | 34,300 |
| 2001/01/11 | 1,956 | 1,986 | 1,872 | 1,929 | 52,400 |
| 2001/01/10 | 2,180 | 2,180 | 1,991 | 1,991 | 42,400 |
| 2001/01/09 | 2,295 | 2,295 | 2,050 | 2,100 | 26,800 |
| 2001/01/05 | 2,280 | 2,320 | 2,200 | 2,265 | 9,100 |
| 2001/01/04 | 2,420 | 2,420 | 2,300 | 2,315 | 5,900 |