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
2003/12/30 2,685 2,855 2,665 2,785 21,300
2003/12/29 2,645 2,700 2,640 2,645 29,000
2003/12/26 2,645 2,730 2,615 2,720 17,400
2003/12/25 2,650 2,665 2,615 2,665 11,900
2003/12/24 2,715 2,715 2,550 2,695 35,700
2003/12/22 2,690 2,725 2,690 2,710 34,900
2003/12/19 2,560 2,660 2,560 2,660 27,400
2003/12/18 2,510 2,600 2,510 2,595 31,900
2003/12/17 2,500 2,580 2,495 2,545 20,900
2003/12/16 2,480 2,535 2,480 2,530 14,100
2003/12/15 2,510 2,540 2,465 2,495 12,600
2003/12/12 2,415 2,450 2,415 2,430 43,600
2003/12/11 2,425 2,480 2,400 2,410 17,400
2003/12/10 2,415 2,500 2,415 2,485 19,600
2003/12/09 2,605 2,610 2,475 2,490 51,400
2003/12/08 2,525 2,535 2,490 2,525 21,200
2003/12/05 2,495 2,555 2,490 2,530 16,200
2003/12/04 2,505 2,575 2,505 2,535 10,700
2003/12/03 2,545 2,590 2,520 2,530 18,300
2003/12/02 2,545 2,600 2,515 2,520 23,900
2003/12/01 2,430 2,630 2,380 2,615 19,300
2003/11/28 2,520 2,540 2,510 2,515 28,100
2003/11/27 2,640 2,640 2,575 2,575 25,100
2003/11/26 2,525 2,610 2,525 2,600 26,000
2003/11/25 2,520 2,540 2,485 2,505 35,000
2003/11/21 2,470 2,510 2,450 2,475 27,500
2003/11/20 2,490 2,540 2,430 2,510 37,700
2003/11/19 2,500 2,500 2,400 2,410 22,300
2003/11/18 2,505 2,505 2,420 2,460 37,600
2003/11/17 2,465 2,500 2,410 2,440 30,700
2003/11/14 2,780 2,780 2,580 2,580 34,800
2003/11/13 2,705 2,800 2,705 2,750 30,000
2003/11/12 2,745 2,745 2,675 2,680 35,600
2003/11/11 2,780 2,820 2,615 2,745 105,000
2003/11/10 2,975 2,975 2,880 2,895 43,500
2003/11/07 2,930 2,990 2,930 2,965 38,100
2003/11/06 2,990 3,020 2,920 2,945 44,600
2003/11/05 2,985 3,070 2,980 3,030 27,300
2003/11/04 3,000 3,110 3,000 3,080 18,700
2003/10/31 3,010 3,100 2,955 3,050 24,300
2003/10/30 2,990 3,150 2,965 3,110 56,300
2003/10/29 2,990 3,000 2,920 2,950 23,500
2003/10/28 2,980 3,030 2,860 2,875 37,600
2003/10/27 3,090 3,090 2,975 2,985 42,800
2003/10/24 2,850 3,190 2,850 3,100 78,500
2003/10/23 2,870 2,895 2,785 2,810 44,100
2003/10/22 3,120 3,180 3,030 3,050 17,300
2003/10/21 3,250 3,280 3,130 3,130 55,400
2003/10/20 3,190 3,250 3,170 3,240 52,900
2003/10/17 3,250 3,250 3,100 3,140 68,900
2003/10/16 3,200 3,240 3,180 3,200 26,600
2003/10/15 3,290 3,290 3,210 3,210 40,200
2003/10/14 3,200 3,280 3,180 3,240 82,900
2003/10/10 3,120 3,180 3,090 3,160 145,900
2003/10/09 3,090 3,190 3,050 3,150 122,300
2003/10/08 2,920 3,080 2,920 3,050 77,900
2003/10/07 3,000 3,020 2,895 2,915 39,000
2003/10/06 3,000 3,080 2,980 2,985 33,100
2003/10/03 3,010 3,020 2,880 2,965 65,000
2003/10/02 3,020 3,030 2,960 3,010 53,400
2003/10/01 3,030 3,060 3,010 3,020 34,100
2003/09/30 3,060 3,130 3,050 3,130 37,000
2003/09/29 3,050 3,170 3,030 3,050 56,700
2003/09/26 3,040 3,110 2,980 3,040 72,400
2003/09/25 3,130 3,220 3,030 3,090 74,800
2003/09/24 3,280 3,280 3,110 3,130 92,300
2003/09/22 3,080 3,330 3,040 3,330 160,500
2003/09/19 2,885 2,995 2,870 2,995 143,800
2003/09/18 2,800 2,850 2,785 2,805 87,400
2003/09/17 2,790 2,835 2,740 2,790 27,900
2003/09/16 2,740 2,805 2,730 2,750 40,700
2003/09/12 2,765 2,805 2,745 2,760 81,300
2003/09/11 2,795 2,840 2,775 2,785 83,800
2003/09/10 2,615 2,830 2,615 2,780 145,400
2003/09/09 2,500 2,690 2,450 2,655 134,000
2003/09/08 2,475 2,490 2,450 2,450 30,600
2003/09/05 2,455 2,480 2,455 2,455 29,400
2003/09/04 2,455 2,495 2,450 2,450 13,200
2003/09/03 2,500 2,545 2,440 2,455 26,800
2003/09/02 2,500 2,505 2,475 2,500 42,200
2003/09/01 2,400 2,485 2,395 2,475 26,700
2003/08/29 2,350 2,400 2,340 2,385 31,100
2003/08/28 2,340 2,340 2,315 2,315 29,100
2003/08/27 2,330 2,350 2,300 2,305 39,800
2003/08/26 2,260 2,320 2,250 2,320 55,300
2003/08/25 2,275 2,335 2,210 2,300 27,500
2003/08/22 2,240 2,310 2,235 2,245 43,600
2003/08/21 2,160 2,385 2,115 2,280 83,800
2003/08/20 2,090 2,185 2,090 2,160 69,800
2003/08/19 2,010 2,060 2,000 2,060 24,500
2003/08/18 2,005 2,010 1,985 1,990 35,100
2003/08/15 1,970 2,040 1,970 2,000 23,200
2003/08/14 1,945 1,969 1,910 1,960 23,000
2003/08/13 1,900 1,975 1,900 1,944 17,000
2003/08/12 1,885 1,931 1,859 1,898 23,400
2003/08/11 1,859 1,898 1,858 1,869 11,500
2003/08/08 1,900 1,903 1,869 1,889 18,000
2003/08/07 1,924 1,925 1,908 1,917 20,100
2003/08/06 1,900 1,934 1,900 1,914 17,500
2003/08/05 1,941 1,970 1,916 1,926 20,200
2003/08/04 1,977 2,000 1,942 1,998 12,200
2003/08/01 1,990 1,999 1,966 1,977 18,400
2003/07/31 1,999 1,999 1,938 1,959 18,200
2003/07/30 2,000 2,040 1,990 2,000 14,900
2003/07/29 2,045 2,050 2,035 2,035 12,000
2003/07/28 2,045 2,050 2,005 2,040 26,800
2003/07/25 2,030 2,030 1,940 1,988 23,400
2003/07/24 1,998 2,090 1,998 2,035 38,500
2003/07/23 1,931 1,995 1,931 1,995 16,900
2003/07/22 2,000 2,000 1,948 1,961 28,200
2003/07/18 1,900 1,985 1,900 1,948 33,300
2003/07/17 1,986 1,986 1,924 1,925 22,400
2003/07/16 2,025 2,030 1,966 1,986 17,200
2003/07/15 2,040 2,040 1,994 1,995 30,600
2003/07/14 2,080 2,080 2,010 2,010 27,000
2003/07/11 2,090 2,090 1,980 1,989 42,400
2003/07/10 2,100 2,145 2,045 2,105 20,500
2003/07/09 2,100 2,170 2,005 2,095 48,900
2003/07/08 2,135 2,145 2,065 2,065 90,900
2003/07/07 2,000 2,030 1,990 2,030 29,600
2003/07/04 1,900 2,005 1,900 1,989 27,300
2003/07/03 2,005 2,070 1,908 1,908 44,900
2003/07/02 1,900 2,020 1,880 2,000 57,600
2003/07/01 1,800 1,901 1,794 1,900 61,400
2003/06/30 1,762 1,821 1,742 1,809 70,200
2003/06/27 1,705 1,735 1,700 1,732 97,300
2003/06/26 1,700 1,717 1,685 1,708 42,200
2003/06/25 1,700 1,738 1,700 1,700 66,000
2003/06/24 1,701 1,725 1,693 1,697 76,000
2003/06/23 1,702 1,714 1,689 1,693 99,600
2003/06/20 1,690 1,722 1,690 1,714 34,400
2003/06/19 1,720 1,738 1,665 1,692 44,900
2003/06/18 1,775 1,775 1,711 1,712 22,700
2003/06/17 1,710 1,760 1,701 1,745 27,800
2003/06/16 1,690 1,709 1,690 1,709 29,400
2003/06/13 1,715 1,717 1,697 1,699 94,800
2003/06/12 1,735 1,735 1,719 1,720 15,700
2003/06/11 1,700 1,741 1,700 1,734 20,500
2003/06/10 1,700 1,725 1,669 1,715 9,400
2003/06/09 1,700 1,738 1,691 1,726 16,600
2003/06/06 1,710 1,739 1,691 1,739 18,500
2003/06/05 1,680 1,713 1,660 1,705 25,400
2003/06/04 1,686 1,686 1,645 1,665 16,400
2003/06/03 1,630 1,695 1,610 1,684 74,700
2003/06/02 1,630 1,634 1,606 1,609 17,500
2003/05/30 1,592 1,635 1,592 1,610 19,700
2003/05/29 1,614 1,638 1,584 1,622 25,400
2003/05/28 1,630 1,634 1,611 1,614 18,200
2003/05/27 1,619 1,632 1,590 1,600 80,400
2003/05/26 1,637 1,682 1,637 1,679 37,700
2003/05/23 1,630 1,647 1,622 1,634 53,200
2003/05/22 1,625 1,629 1,610 1,618 36,300
2003/05/21 1,664 1,683 1,621 1,629 56,400
2003/05/20 1,604 1,681 1,604 1,664 68,300
2003/05/19 1,690 1,709 1,648 1,664 42,700
2003/05/16 1,715 1,733 1,702 1,714 61,600
2003/05/15 1,798 1,798 1,756 1,775 34,000
2003/05/14 1,900 1,900 1,802 1,815 20,300
2003/05/13 1,860 1,885 1,859 1,875 38,900
2003/05/12 1,857 1,860 1,820 1,860 64,600
2003/05/09 1,800 1,865 1,800 1,827 58,600
2003/05/08 1,820 1,836 1,804 1,804 24,000
2003/05/07 1,850 1,850 1,810 1,828 28,700
2003/05/06 1,911 1,920 1,850 1,850 27,400
2003/05/02 1,879 1,902 1,866 1,881 63,300
2003/05/01 1,785 1,885 1,785 1,867 79,800
2003/04/30 1,799 1,820 1,781 1,781 39,800
2003/04/28 1,808 1,820 1,780 1,801 169,200
2003/04/25 1,675 1,710 1,658 1,688 119,100
2003/04/24 1,631 1,670 1,630 1,657 49,700
2003/04/23 1,602 1,650 1,601 1,632 146,100
2003/04/22 1,628 1,628 1,594 1,600 62,700
2003/04/21 1,600 1,650 1,573 1,629 38,800
2003/04/18 1,690 1,701 1,600 1,601 66,600
2003/04/17 1,665 1,744 1,620 1,663 134,300
2003/04/16 1,596 1,673 1,596 1,664 85,500
2003/04/15 1,500 1,630 1,500 1,596 147,200
2003/04/14 1,350 1,505 1,350 1,500 99,200
2003/04/11 1,318 1,370 1,300 1,370 21,800
2003/04/10 1,300 1,330 1,270 1,318 42,300
2003/04/09 1,297 1,320 1,293 1,315 26,400
2003/04/08 1,306 1,307 1,285 1,298 24,400
2003/04/07 1,310 1,311 1,295 1,307 12,700
2003/04/04 1,326 1,328 1,300 1,300 11,900
2003/04/03 1,350 1,350 1,297 1,306 8,200
2003/04/02 1,292 1,310 1,291 1,310 13,700
2003/04/01 1,222 1,292 1,222 1,292 7,600
2003/03/31 1,310 1,320 1,220 1,310 30,300
2003/03/28 1,345 1,351 1,310 1,319 14,400
2003/03/27 1,339 1,380 1,319 1,345 43,900
2003/03/26 1,310 1,319 1,286 1,318 26,600
2003/03/25 1,221 1,298 1,221 1,278 33,900
2003/03/24 1,185 1,241 1,185 1,241 18,500
2003/03/20 1,190 1,210 1,179 1,185 31,700
2003/03/19 1,150 1,159 1,146 1,159 17,700
2003/03/18 1,130 1,200 1,130 1,146 12,800
2003/03/17 1,176 1,177 1,119 1,148 17,900
2003/03/14 1,188 1,199 1,175 1,175 111,600
2003/03/13 1,204 1,220 1,180 1,188 32,400
2003/03/12 1,162 1,227 1,162 1,223 21,300
2003/03/11 1,110 1,184 1,104 1,182 35,700
2003/03/10 1,130 1,150 1,050 1,150 32,400
2003/03/07 1,222 1,224 1,190 1,190 24,300
2003/03/06 1,255 1,266 1,230 1,242 32,000
2003/03/05 1,285 1,285 1,236 1,254 39,000
2003/03/04 1,226 1,289 1,226 1,283 36,000
2003/03/03 1,242 1,246 1,215 1,246 18,400
2003/02/28 1,261 1,270 1,243 1,243 40,200
2003/02/27 1,282 1,282 1,254 1,281 60,500
2003/02/26 1,299 1,320 1,271 1,281 49,100
2003/02/25 1,238 1,290 1,235 1,280 49,800
2003/02/24 1,330 1,343 1,255 1,257 36,900
2003/02/21 1,360 1,370 1,334 1,338 45,700
2003/02/20 1,328 1,328 1,314 1,320 33,000
2003/02/19 1,314 1,327 1,314 1,314 26,200
2003/02/18 1,316 1,330 1,310 1,314 66,700
2003/02/17 1,306 1,322 1,306 1,314 21,900
2003/02/14 1,277 1,305 1,275 1,296 74,000
2003/02/13 1,324 1,325 1,317 1,317 166,600
2003/02/12 1,331 1,333 1,320 1,320 30,600
2003/02/10 1,291 1,317 1,290 1,300 39,500
2003/02/07 1,286 1,318 1,282 1,290 23,000
2003/02/06 1,287 1,293 1,281 1,288 24,300
2003/02/05 1,296 1,315 1,280 1,280 51,500
2003/02/04 1,340 1,340 1,290 1,298 38,500
2003/02/03 1,270 1,340 1,269 1,300 29,200
2003/01/31 1,293 1,293 1,270 1,270 27,900
2003/01/30 1,334 1,335 1,291 1,295 40,200
2003/01/29 1,366 1,370 1,340 1,340 46,000
2003/01/28 1,356 1,375 1,356 1,366 23,500
2003/01/27 1,451 1,451 1,376 1,376 48,500
2003/01/24 1,438 1,475 1,438 1,450 75,000
2003/01/23 1,450 1,450 1,418 1,424 70,900
2003/01/22 1,448 1,469 1,436 1,441 56,500
2003/01/21 1,468 1,472 1,449 1,450 74,300
2003/01/20 1,479 1,480 1,450 1,454 78,600
2003/01/17 1,509 1,511 1,459 1,459 37,400
2003/01/16 1,550 1,553 1,498 1,509 44,700
2003/01/15 1,560 1,589 1,540 1,578 21,300
2003/01/14 1,565 1,565 1,549 1,560 12,300
2003/01/10 1,540 1,575 1,539 1,572 14,800
2003/01/09 1,545 1,570 1,530 1,570 8,600
2003/01/08 1,570 1,574 1,551 1,552 7,900
2003/01/07 1,598 1,598 1,570 1,571 15,600
2003/01/06 1,531 1,598 1,531 1,598 14,300

このページの先頭へ