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 |