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
2002/12/30 1,516 1,550 1,516 1,530 7,700
2002/12/27 1,530 1,576 1,530 1,576 19,100
2002/12/26 1,519 1,560 1,511 1,560 30,800
2002/12/25 1,509 1,520 1,509 1,518 13,700
2002/12/24 1,600 1,600 1,509 1,528 58,800
2002/12/20 1,541 1,549 1,498 1,540 32,500
2002/12/19 1,508 1,540 1,508 1,540 26,200
2002/12/18 1,538 1,539 1,518 1,520 24,400
2002/12/17 1,519 1,541 1,519 1,539 48,000
2002/12/16 1,502 1,525 1,499 1,518 24,100
2002/12/13 1,510 1,516 1,498 1,501 100,300
2002/12/12 1,537 1,548 1,516 1,516 24,300
2002/12/11 1,546 1,546 1,513 1,521 21,800
2002/12/10 1,549 1,560 1,540 1,545 102,800
2002/12/09 1,486 1,505 1,475 1,502 21,900
2002/12/06 1,490 1,500 1,466 1,466 36,300
2002/12/05 1,528 1,530 1,500 1,516 25,600
2002/12/04 1,541 1,556 1,521 1,542 22,700
2002/12/03 1,550 1,557 1,539 1,557 28,100
2002/12/02 1,501 1,567 1,501 1,529 122,700
2002/11/29 1,461 1,491 1,461 1,480 26,000
2002/11/28 1,461 1,501 1,461 1,462 14,300
2002/11/27 1,482 1,538 1,401 1,442 51,600
2002/11/26 1,500 1,535 1,454 1,467 23,500
2002/11/25 1,426 1,500 1,371 1,492 24,100
2002/11/22 1,367 1,450 1,350 1,426 25,300
2002/11/21 1,300 1,350 1,291 1,307 26,800
2002/11/20 1,291 1,291 1,265 1,274 30,400
2002/11/19 1,300 1,300 1,270 1,290 21,500
2002/11/18 1,358 1,358 1,303 1,320 18,100
2002/11/15 1,430 1,473 1,400 1,418 15,900
2002/11/14 1,465 1,474 1,426 1,427 11,400
2002/11/13 1,470 1,490 1,470 1,485 15,800
2002/11/12 1,480 1,500 1,471 1,500 20,300
2002/11/11 1,570 1,570 1,500 1,510 16,900
2002/11/08 1,580 1,587 1,575 1,576 15,700
2002/11/07 1,582 1,600 1,570 1,595 30,000
2002/11/06 1,600 1,600 1,583 1,583 12,300
2002/11/05 1,575 1,600 1,540 1,598 11,800
2002/11/01 1,560 1,560 1,517 1,556 12,600
2002/10/31 1,600 1,600 1,550 1,567 17,300
2002/10/30 1,502 1,610 1,502 1,604 35,500
2002/10/29 1,561 1,569 1,501 1,516 14,100
2002/10/28 1,616 1,616 1,535 1,561 28,200
2002/10/25 1,523 1,615 1,523 1,615 43,900
2002/10/24 1,579 1,579 1,500 1,527 11,000
2002/10/23 1,560 1,560 1,525 1,541 18,200
2002/10/22 1,660 1,660 1,560 1,560 14,200
2002/10/21 1,672 1,672 1,629 1,649 20,200
2002/10/18 1,604 1,635 1,602 1,612 10,400
2002/10/17 1,585 1,601 1,584 1,599 14,100
2002/10/16 1,585 1,615 1,551 1,555 28,600
2002/10/15 1,535 1,594 1,535 1,582 23,300
2002/10/11 1,481 1,569 1,478 1,530 28,800
2002/10/10 1,500 1,508 1,452 1,479 23,700
2002/10/09 1,525 1,525 1,500 1,501 25,700
2002/10/08 1,500 1,545 1,500 1,510 33,700
2002/10/07 1,562 1,569 1,521 1,533 17,100
2002/10/04 1,699 1,699 1,651 1,662 16,100
2002/10/03 1,758 1,758 1,701 1,710 14,500
2002/10/02 1,760 1,766 1,700 1,701 14,200
2002/10/01 1,740 1,770 1,706 1,736 24,200
2002/09/30 1,802 1,824 1,802 1,819 19,900
2002/09/27 1,845 1,850 1,810 1,840 49,800
2002/09/26 1,711 1,755 1,656 1,755 25,000
2002/09/25 1,780 1,781 1,650 1,651 20,800
2002/09/24 1,780 1,785 1,758 1,780 18,500
2002/09/20 1,850 1,850 1,806 1,809 23,100
2002/09/19 1,786 1,872 1,786 1,830 20,100
2002/09/18 1,850 1,850 1,750 1,790 14,100
2002/09/17 1,827 1,882 1,827 1,869 22,100
2002/09/13 1,743 1,823 1,743 1,820 70,000
2002/09/12 1,900 1,905 1,887 1,894 19,600
2002/09/11 1,910 1,940 1,891 1,900 16,400
2002/09/10 1,930 1,950 1,900 1,950 18,900
2002/09/09 1,891 1,952 1,891 1,950 16,300
2002/09/06 1,929 1,940 1,891 1,921 31,600
2002/09/05 1,938 1,971 1,910 1,934 19,000
2002/09/04 1,980 1,980 1,900 1,938 28,900
2002/09/03 2,050 2,050 2,000 2,010 23,600
2002/09/02 2,090 2,090 2,010 2,010 14,300
2002/08/30 2,080 2,130 2,020 2,100 22,200
2002/08/29 2,150 2,150 2,035 2,100 30,200
2002/08/28 2,150 2,150 2,070 2,110 20,700
2002/08/27 2,180 2,180 2,075 2,110 39,800
2002/08/26 2,015 2,140 2,015 2,140 31,400
2002/08/23 2,090 2,090 2,055 2,055 17,700
2002/08/22 2,000 2,095 1,995 2,090 44,300
2002/08/21 1,985 1,990 1,961 1,981 16,100
2002/08/20 2,020 2,020 1,989 2,010 21,700
2002/08/19 2,055 2,055 2,015 2,015 18,100
2002/08/16 2,040 2,055 2,020 2,055 10,100
2002/08/15 2,045 2,050 2,015 2,025 17,100
2002/08/14 2,020 2,025 1,993 2,010 19,400
2002/08/13 2,050 2,050 2,020 2,025 21,100
2002/08/12 2,155 2,155 2,050 2,080 15,800
2002/08/09 2,180 2,215 2,120 2,180 14,300
2002/08/08 2,100 2,150 2,070 2,090 12,600
2002/08/07 2,110 2,120 2,085 2,110 21,000
2002/08/06 2,130 2,140 2,080 2,080 15,100
2002/08/05 2,165 2,180 2,125 2,150 9,800
2002/08/02 2,200 2,240 2,185 2,200 15,500
2002/08/01 2,300 2,300 2,220 2,220 8,500
2002/07/31 2,295 2,300 2,240 2,245 11,900
2002/07/30 2,285 2,320 2,125 2,300 26,600
2002/07/29 2,305 2,305 2,255 2,260 38,200
2002/07/26 2,295 2,315 2,290 2,305 56,900
2002/07/25 2,375 2,375 2,300 2,315 93,000
2002/07/24 2,190 2,450 2,135 2,450 61,400
2002/07/23 2,185 2,215 2,160 2,195 39,600
2002/07/22 2,090 2,155 2,085 2,145 21,000
2002/07/19 2,155 2,160 2,115 2,115 12,700
2002/07/18 2,150 2,185 2,140 2,155 14,900
2002/07/17 2,125 2,155 2,100 2,145 29,000
2002/07/16 2,210 2,215 2,130 2,130 21,800
2002/07/15 2,255 2,290 2,210 2,210 70,600
2002/07/12 2,240 2,300 2,230 2,250 15,200
2002/07/11 2,295 2,295 2,220 2,225 13,800
2002/07/10 2,330 2,340 2,300 2,300 18,400
2002/07/09 2,340 2,355 2,305 2,340 71,100
2002/07/08 2,300 2,325 2,255 2,255 17,300
2002/07/05 2,270 2,315 2,250 2,250 11,400
2002/07/04 2,335 2,340 2,315 2,330 13,400
2002/07/03 2,300 2,335 2,300 2,335 22,100
2002/07/02 2,295 2,295 2,260 2,275 17,400
2002/07/01 2,250 2,310 2,250 2,305 25,700
2002/06/28 2,135 2,230 2,135 2,210 37,500
2002/06/27 2,175 2,180 2,130 2,135 19,900
2002/06/26 2,170 2,210 2,150 2,165 20,200
2002/06/25 2,175 2,240 2,155 2,170 44,300
2002/06/24 2,285 2,285 2,185 2,215 37,300
2002/06/21 2,210 2,215 2,165 2,165 22,100
2002/06/20 2,290 2,290 2,185 2,210 23,300
2002/06/19 2,290 2,300 2,210 2,210 31,700
2002/06/18 2,290 2,300 2,260 2,285 21,100
2002/06/17 2,295 2,295 2,250 2,260 26,300
2002/06/14 2,440 2,440 2,305 2,305 80,200
2002/06/13 2,445 2,445 2,385 2,395 39,300
2002/06/12 2,460 2,460 2,425 2,430 14,400
2002/06/11 2,460 2,495 2,460 2,475 12,500
2002/06/10 2,500 2,500 2,450 2,455 8,400
2002/06/07 2,480 2,520 2,455 2,500 20,400
2002/06/06 2,550 2,550 2,450 2,455 41,000
2002/06/05 2,505 2,560 2,490 2,550 54,800
2002/06/04 2,525 2,530 2,480 2,485 38,500
2002/06/03 2,525 2,545 2,525 2,535 16,900
2002/05/31 2,520 2,560 2,520 2,525 19,900
2002/05/30 2,555 2,570 2,520 2,520 21,900
2002/05/29 2,590 2,595 2,550 2,555 16,000
2002/05/28 2,610 2,615 2,585 2,590 23,700
2002/05/27 2,595 2,615 2,595 2,605 35,900
2002/05/24 2,635 2,650 2,615 2,635 21,100
2002/05/23 2,615 2,650 2,605 2,635 33,500
2002/05/22 2,610 2,630 2,605 2,605 35,700
2002/05/21 2,650 2,650 2,615 2,645 41,800
2002/05/20 2,700 2,700 2,610 2,610 32,300
2002/05/17 2,750 2,750 2,660 2,660 50,300
2002/05/16 2,760 2,760 2,700 2,745 27,200
2002/05/15 2,680 2,770 2,680 2,730 39,900
2002/05/14 2,770 2,780 2,740 2,760 40,700
2002/05/13 2,735 2,790 2,720 2,770 68,300
2002/05/10 2,690 2,750 2,665 2,740 74,800
2002/05/09 2,700 2,710 2,670 2,690 32,200
2002/05/08 2,680 2,735 2,675 2,685 68,300
2002/05/07 2,655 2,690 2,655 2,675 47,300
2002/05/02 2,595 2,705 2,585 2,695 100,500
2002/05/01 2,500 2,580 2,500 2,580 22,800
2002/04/30 2,600 2,600 2,470 2,485 65,400
2002/04/26 2,575 2,575 2,530 2,545 40,900
2002/04/25 2,560 2,580 2,520 2,570 25,400
2002/04/24 2,570 2,595 2,560 2,570 16,100
2002/04/23 2,615 2,615 2,585 2,595 12,600
2002/04/22 2,630 2,640 2,585 2,620 30,800
2002/04/19 2,635 2,635 2,580 2,620 11,400
2002/04/18 2,635 2,670 2,610 2,645 24,200
2002/04/17 2,680 2,680 2,625 2,650 21,600
2002/04/16 2,600 2,670 2,575 2,670 49,500
2002/04/15 2,520 2,570 2,520 2,570 13,900
2002/04/12 2,550 2,580 2,530 2,580 31,400
2002/04/11 2,570 2,570 2,510 2,510 15,700
2002/04/10 2,515 2,575 2,515 2,575 14,100
2002/04/09 2,600 2,600 2,515 2,515 13,000
2002/04/08 2,600 2,610 2,560 2,575 19,700
2002/04/05 2,560 2,625 2,560 2,595 22,700
2002/04/04 2,540 2,565 2,525 2,560 29,600
2002/04/03 2,560 2,565 2,530 2,545 16,100
2002/04/02 2,590 2,600 2,500 2,560 23,200
2002/04/01 2,610 2,610 2,500 2,510 15,300
2002/03/29 2,560 2,640 2,550 2,550 21,200
2002/03/28 2,600 2,610 2,560 2,560 7,700
2002/03/27 2,620 2,620 2,560 2,600 119,700
2002/03/26 2,635 2,635 2,590 2,620 18,600
2002/03/25 2,600 2,635 2,570 2,630 18,100
2002/03/22 2,705 2,705 2,560 2,570 26,400
2002/03/20 2,760 2,760 2,655 2,665 25,000
2002/03/19 2,720 2,745 2,670 2,740 17,500
2002/03/18 2,725 2,790 2,720 2,720 20,800
2002/03/15 2,630 2,725 2,600 2,720 22,700
2002/03/14 2,600 2,655 2,570 2,590 19,000
2002/03/13 2,735 2,740 2,560 2,680 41,300
2002/03/12 2,820 2,840 2,750 2,800 21,800
2002/03/11 2,840 2,850 2,740 2,810 46,500
2002/03/08 2,640 2,780 2,640 2,730 91,400
2002/03/07 2,700 2,700 2,600 2,670 18,000
2002/03/06 2,650 2,655 2,615 2,635 28,000
2002/03/05 2,670 2,700 2,640 2,690 43,900
2002/03/04 2,520 2,595 2,520 2,595 43,000
2002/03/01 2,510 2,515 2,490 2,510 30,000
2002/02/28 2,535 2,540 2,500 2,500 26,500
2002/02/27 2,510 2,530 2,490 2,530 39,600
2002/02/26 2,550 2,565 2,460 2,500 29,800
2002/02/25 2,500 2,575 2,500 2,570 11,900
2002/02/22 2,540 2,570 2,500 2,510 18,200
2002/02/21 2,565 2,600 2,525 2,535 40,400
2002/02/20 2,780 2,780 2,575 2,605 22,300
2002/02/19 2,740 2,750 2,645 2,700 20,500
2002/02/18 2,770 2,770 2,710 2,735 11,100
2002/02/15 2,845 2,850 2,755 2,780 16,500
2002/02/14 2,875 2,970 2,860 2,860 29,400
2002/02/13 2,795 2,845 2,780 2,835 54,300
2002/02/12 2,630 2,745 2,630 2,650 19,600
2002/02/08 2,480 2,500 2,465 2,500 23,400
2002/02/07 2,500 2,610 2,470 2,475 11,000
2002/02/06 2,480 2,640 2,480 2,520 9,000
2002/02/05 2,605 2,700 2,500 2,500 15,600
2002/02/04 2,735 2,740 2,615 2,625 7,900
2002/02/01 2,735 2,740 2,610 2,740 9,100
2002/01/31 2,740 2,740 2,680 2,735 6,600
2002/01/30 2,675 2,740 2,605 2,740 13,600
2002/01/29 2,735 2,735 2,595 2,715 12,700
2002/01/28 2,745 2,745 2,650 2,720 34,400
2002/01/25 2,505 2,595 2,505 2,585 17,900
2002/01/24 2,600 2,605 2,500 2,500 9,100
2002/01/23 2,605 2,605 2,465 2,485 20,100
2002/01/22 2,680 2,720 2,570 2,620 18,800
2002/01/21 2,590 2,730 2,540 2,730 27,900
2002/01/18 2,500 2,510 2,400 2,510 24,900
2002/01/17 2,360 2,420 2,360 2,380 21,600
2002/01/16 2,300 2,305 2,205 2,275 49,200
2002/01/15 2,530 2,540 2,360 2,360 18,900
2002/01/11 2,665 2,665 2,520 2,530 22,900
2002/01/10 2,775 2,775 2,610 2,610 10,100
2002/01/09 2,650 2,720 2,640 2,720 9,000
2002/01/08 2,780 2,800 2,610 2,630 22,500
2002/01/07 2,910 2,910 2,780 2,800 19,900
2002/01/04 2,955 2,955 2,905 2,950 1,300

このページの先頭へ