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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,990 | 6,000 | 5,960 | 5,990 | 23,500 |
| 2004/12/29 | 5,930 | 5,980 | 5,910 | 5,940 | 34,500 |
| 2004/12/28 | 5,830 | 5,930 | 5,820 | 5,900 | 36,100 |
| 2004/12/27 | 5,850 | 5,890 | 5,820 | 5,840 | 20,300 |
| 2004/12/24 | 5,940 | 6,000 | 5,880 | 5,900 | 75,200 |
| 2004/12/22 | 5,930 | 5,940 | 5,900 | 5,930 | 37,700 |
| 2004/12/21 | 5,850 | 5,930 | 5,850 | 5,910 | 58,600 |
| 2004/12/20 | 5,830 | 5,900 | 5,790 | 5,840 | 44,500 |
| 2004/12/17 | 5,700 | 5,840 | 5,690 | 5,820 | 57,700 |
| 2004/12/16 | 5,690 | 5,700 | 5,600 | 5,690 | 36,500 |
| 2004/12/15 | 5,750 | 5,780 | 5,670 | 5,700 | 54,400 |
| 2004/12/14 | 5,650 | 5,750 | 5,640 | 5,750 | 51,500 |
| 2004/12/13 | 5,710 | 5,770 | 5,660 | 5,680 | 59,700 |
| 2004/12/10 | 5,790 | 5,840 | 5,770 | 5,790 | 107,000 |
| 2004/12/09 | 5,850 | 5,850 | 5,740 | 5,780 | 63,200 |
| 2004/12/08 | 5,730 | 5,800 | 5,730 | 5,750 | 38,800 |
| 2004/12/07 | 5,840 | 5,890 | 5,800 | 5,820 | 76,100 |
| 2004/12/06 | 5,820 | 5,830 | 5,730 | 5,830 | 66,600 |
| 2004/12/03 | 5,800 | 5,840 | 5,770 | 5,810 | 38,700 |
| 2004/12/02 | 5,670 | 5,800 | 5,630 | 5,750 | 143,000 |
| 2004/12/01 | 5,520 | 5,610 | 5,500 | 5,520 | 79,300 |
| 2004/11/30 | 5,530 | 5,540 | 5,460 | 5,510 | 56,100 |
| 2004/11/29 | 5,610 | 5,650 | 5,500 | 5,510 | 88,100 |
| 2004/11/26 | 5,560 | 5,680 | 5,530 | 5,600 | 55,700 |
| 2004/11/25 | 5,580 | 5,580 | 5,500 | 5,530 | 46,900 |
| 2004/11/24 | 5,600 | 5,620 | 5,540 | 5,540 | 69,500 |
| 2004/11/22 | 5,680 | 5,680 | 5,540 | 5,620 | 83,700 |
| 2004/11/19 | 5,780 | 5,840 | 5,710 | 5,710 | 39,900 |
| 2004/11/18 | 5,820 | 5,880 | 5,750 | 5,770 | 38,600 |
| 2004/11/17 | 5,860 | 5,900 | 5,780 | 5,800 | 84,300 |
| 2004/11/16 | 6,010 | 6,010 | 5,830 | 5,860 | 73,100 |
| 2004/11/15 | 6,020 | 6,080 | 5,910 | 6,000 | 47,100 |
| 2004/11/12 | 6,010 | 6,080 | 5,950 | 6,020 | 51,100 |
| 2004/11/11 | 5,950 | 6,100 | 5,930 | 6,000 | 157,500 |
| 2004/11/10 | 5,860 | 5,970 | 5,840 | 5,880 | 62,200 |
| 2004/11/09 | 5,920 | 5,920 | 5,810 | 5,870 | 85,800 |
| 2004/11/08 | 5,780 | 5,920 | 5,780 | 5,890 | 73,900 |
| 2004/11/05 | 5,940 | 5,940 | 5,850 | 5,880 | 85,300 |
| 2004/11/04 | 6,000 | 6,040 | 5,930 | 5,940 | 58,900 |
| 2004/11/02 | 5,850 | 5,950 | 5,830 | 5,940 | 225,400 |
| 2004/11/01 | 5,740 | 5,770 | 5,650 | 5,750 | 47,400 |
| 2004/10/29 | 5,840 | 5,860 | 5,670 | 5,750 | 87,600 |
| 2004/10/28 | 5,850 | 5,900 | 5,770 | 5,870 | 178,400 |
| 2004/10/27 | 5,580 | 5,700 | 5,560 | 5,650 | 101,900 |
| 2004/10/26 | 5,450 | 5,510 | 5,410 | 5,460 | 77,100 |
| 2004/10/25 | 5,520 | 5,520 | 5,370 | 5,490 | 50,600 |
| 2004/10/22 | 5,520 | 5,560 | 5,440 | 5,560 | 48,200 |
| 2004/10/21 | 5,620 | 5,620 | 5,410 | 5,430 | 49,500 |
| 2004/10/20 | 5,630 | 5,670 | 5,530 | 5,570 | 68,800 |
| 2004/10/19 | 5,710 | 5,770 | 5,670 | 5,730 | 55,700 |
| 2004/10/18 | 5,650 | 5,710 | 5,530 | 5,640 | 33,100 |
| 2004/10/15 | 5,560 | 5,620 | 5,540 | 5,550 | 74,000 |
| 2004/10/14 | 5,860 | 5,860 | 5,620 | 5,660 | 72,000 |
| 2004/10/13 | 5,850 | 5,920 | 5,760 | 5,760 | 43,900 |
| 2004/10/12 | 6,020 | 6,020 | 5,820 | 5,850 | 59,500 |
| 2004/10/08 | 6,000 | 6,040 | 5,930 | 6,030 | 75,500 |
| 2004/10/07 | 5,990 | 6,050 | 5,950 | 6,030 | 58,400 |
| 2004/10/06 | 5,860 | 5,960 | 5,820 | 5,960 | 159,900 |
| 2004/10/05 | 5,870 | 5,930 | 5,840 | 5,870 | 48,700 |
| 2004/10/04 | 5,760 | 5,820 | 5,710 | 5,810 | 77,600 |
| 2004/10/01 | 5,780 | 5,870 | 5,750 | 5,760 | 102,900 |
| 2004/09/30 | 5,600 | 5,800 | 5,530 | 5,790 | 106,800 |
| 2004/09/29 | 5,490 | 5,550 | 5,360 | 5,510 | 131,300 |
| 2004/09/28 | 5,300 | 5,550 | 5,300 | 5,500 | 96,200 |
| 2004/09/27 | 5,480 | 5,480 | 5,270 | 5,430 | 106,500 |
| 2004/09/24 | 5,690 | 5,690 | 5,310 | 5,530 | 148,500 |
| 2004/09/22 | 5,650 | 5,720 | 5,620 | 5,710 | 62,700 |
| 2004/09/21 | 5,920 | 5,950 | 5,620 | 5,710 | 135,800 |
| 2004/09/17 | 6,060 | 6,070 | 5,900 | 5,900 | 88,200 |
| 2004/09/16 | 6,000 | 6,080 | 5,980 | 6,030 | 45,700 |
| 2004/09/15 | 6,130 | 6,130 | 6,030 | 6,050 | 36,100 |
| 2004/09/14 | 6,100 | 6,100 | 5,970 | 6,090 | 33,200 |
| 2004/09/13 | 6,000 | 6,100 | 5,960 | 6,030 | 84,900 |
| 2004/09/10 | 6,040 | 6,070 | 5,980 | 5,990 | 109,100 |
| 2004/09/09 | 6,100 | 6,150 | 6,030 | 6,140 | 56,300 |
| 2004/09/08 | 6,230 | 6,250 | 6,170 | 6,170 | 23,400 |
| 2004/09/07 | 6,230 | 6,270 | 6,180 | 6,220 | 46,200 |
| 2004/09/06 | 6,250 | 6,300 | 6,180 | 6,270 | 40,800 |
| 2004/09/03 | 6,340 | 6,400 | 6,250 | 6,280 | 45,200 |
| 2004/09/02 | 6,420 | 6,450 | 6,290 | 6,340 | 90,300 |
| 2004/09/01 | 6,260 | 6,380 | 6,250 | 6,380 | 120,700 |
| 2004/08/31 | 6,190 | 6,280 | 6,150 | 6,280 | 28,400 |
| 2004/08/30 | 6,270 | 6,310 | 6,190 | 6,250 | 24,300 |
| 2004/08/27 | 6,290 | 6,320 | 6,210 | 6,310 | 62,100 |
| 2004/08/26 | 6,190 | 6,320 | 6,180 | 6,290 | 129,100 |
| 2004/08/25 | 6,100 | 6,230 | 6,080 | 6,190 | 94,800 |
| 2004/08/24 | 6,150 | 6,170 | 6,070 | 6,110 | 38,700 |
| 2004/08/23 | 6,110 | 6,230 | 6,100 | 6,200 | 44,300 |
| 2004/08/20 | 6,200 | 6,250 | 6,140 | 6,170 | 88,600 |
| 2004/08/19 | 6,240 | 6,320 | 6,170 | 6,230 | 202,400 |
| 2004/08/18 | 5,970 | 6,190 | 5,950 | 6,190 | 133,400 |
| 2004/08/17 | 5,860 | 5,930 | 5,840 | 5,900 | 51,600 |
| 2004/08/16 | 5,850 | 5,890 | 5,770 | 5,800 | 87,700 |
| 2004/08/13 | 6,040 | 6,090 | 5,900 | 5,930 | 59,100 |
| 2004/08/12 | 6,050 | 6,160 | 6,050 | 6,120 | 62,800 |
| 2004/08/11 | 6,040 | 6,100 | 6,020 | 6,100 | 60,000 |
| 2004/08/10 | 6,010 | 6,070 | 5,950 | 6,050 | 67,500 |
| 2004/08/09 | 5,970 | 6,040 | 5,810 | 6,020 | 40,300 |
| 2004/08/06 | 5,900 | 6,050 | 5,850 | 6,030 | 85,700 |
| 2004/08/05 | 6,160 | 6,180 | 6,020 | 6,100 | 75,800 |
| 2004/08/04 | 6,070 | 6,150 | 5,820 | 6,150 | 66,800 |
| 2004/08/03 | 6,150 | 6,150 | 5,980 | 6,060 | 42,700 |
| 2004/08/02 | 6,190 | 6,190 | 6,080 | 6,140 | 47,800 |
| 2004/07/30 | 6,030 | 6,190 | 6,020 | 6,190 | 74,200 |
| 2004/07/29 | 6,180 | 6,180 | 5,950 | 6,010 | 75,700 |
| 2004/07/28 | 6,250 | 6,250 | 6,160 | 6,170 | 54,100 |
| 2004/07/27 | 6,110 | 6,250 | 6,090 | 6,140 | 111,600 |
| 2004/07/26 | 6,150 | 6,260 | 6,080 | 6,090 | 179,400 |
| 2004/07/23 | 6,240 | 6,340 | 6,060 | 6,220 | 447,700 |
| 2004/07/22 | 5,770 | 5,880 | 5,760 | 5,840 | 52,300 |
| 2004/07/21 | 5,840 | 5,940 | 5,810 | 5,880 | 72,600 |
| 2004/07/20 | 5,890 | 5,890 | 5,780 | 5,780 | 42,900 |
| 2004/07/16 | 5,870 | 6,030 | 5,750 | 5,920 | 60,400 |
| 2004/07/15 | 6,000 | 6,060 | 5,750 | 5,870 | 67,800 |
| 2004/07/14 | 6,190 | 6,200 | 5,990 | 6,000 | 127,700 |
| 2004/07/13 | 5,960 | 6,190 | 5,850 | 6,150 | 213,600 |
| 2004/07/12 | 5,680 | 5,970 | 5,680 | 5,950 | 45,900 |
| 2004/07/09 | 5,560 | 5,750 | 5,500 | 5,640 | 81,700 |
| 2004/07/08 | 5,800 | 5,850 | 5,650 | 5,660 | 45,500 |
| 2004/07/07 | 5,960 | 6,060 | 5,760 | 5,790 | 146,100 |
| 2004/07/06 | 6,070 | 6,120 | 5,890 | 5,950 | 70,900 |
| 2004/07/05 | 6,060 | 6,070 | 5,870 | 6,000 | 47,000 |
| 2004/07/02 | 5,970 | 6,090 | 5,920 | 6,040 | 150,000 |
| 2004/07/01 | 5,940 | 6,000 | 5,900 | 5,970 | 61,000 |
| 2004/06/30 | 5,780 | 5,950 | 5,750 | 5,890 | 72,600 |
| 2004/06/29 | 5,860 | 5,860 | 5,730 | 5,810 | 61,300 |
| 2004/06/28 | 5,510 | 5,960 | 5,510 | 5,870 | 192,200 |
| 2004/06/25 | 5,370 | 5,500 | 5,350 | 5,500 | 89,000 |
| 2004/06/24 | 5,390 | 5,390 | 5,330 | 5,330 | 26,700 |
| 2004/06/23 | 5,400 | 5,420 | 5,350 | 5,390 | 88,200 |
| 2004/06/22 | 5,230 | 5,330 | 5,200 | 5,310 | 61,900 |
| 2004/06/21 | 5,200 | 5,300 | 5,200 | 5,200 | 49,100 |
| 2004/06/18 | 5,300 | 5,300 | 5,150 | 5,180 | 45,100 |
| 2004/06/17 | 5,400 | 5,410 | 5,320 | 5,330 | 122,700 |
| 2004/06/16 | 5,270 | 5,380 | 5,200 | 5,320 | 113,300 |
| 2004/06/15 | 5,170 | 5,220 | 5,150 | 5,170 | 36,900 |
| 2004/06/14 | 5,120 | 5,250 | 5,120 | 5,180 | 26,700 |
| 2004/06/11 | 5,200 | 5,240 | 5,130 | 5,210 | 79,100 |
| 2004/06/10 | 5,150 | 5,290 | 5,130 | 5,220 | 66,800 |
| 2004/06/09 | 5,130 | 5,250 | 5,080 | 5,200 | 76,700 |
| 2004/06/08 | 5,050 | 5,120 | 5,050 | 5,100 | 82,800 |
| 2004/06/07 | 4,850 | 4,980 | 4,850 | 4,950 | 76,000 |
| 2004/06/04 | 4,900 | 4,980 | 4,700 | 4,770 | 67,100 |
| 2004/06/03 | 5,030 | 5,100 | 4,760 | 4,850 | 74,700 |
| 2004/06/02 | 5,080 | 5,150 | 5,010 | 5,010 | 70,000 |
| 2004/06/01 | 5,020 | 5,140 | 5,010 | 5,060 | 25,800 |
| 2004/05/31 | 5,100 | 5,190 | 4,990 | 5,100 | 65,200 |
| 2004/05/28 | 5,110 | 5,150 | 5,060 | 5,100 | 46,800 |
| 2004/05/27 | 5,070 | 5,090 | 4,970 | 5,040 | 51,600 |
| 2004/05/26 | 5,200 | 5,230 | 5,060 | 5,130 | 45,900 |
| 2004/05/25 | 5,200 | 5,240 | 5,060 | 5,110 | 56,100 |
| 2004/05/24 | 5,130 | 5,330 | 5,090 | 5,200 | 79,600 |
| 2004/05/21 | 5,110 | 5,210 | 4,950 | 5,030 | 76,700 |
| 2004/05/20 | 5,000 | 5,150 | 5,000 | 5,100 | 86,400 |
| 2004/05/19 | 4,850 | 5,120 | 4,810 | 4,990 | 128,900 |
| 2004/05/18 | 4,500 | 4,910 | 4,470 | 4,880 | 104,000 |
| 2004/05/17 | 4,460 | 4,630 | 4,200 | 4,500 | 110,200 |
| 2004/05/14 | 4,900 | 4,900 | 4,440 | 4,560 | 222,700 |
| 2004/05/13 | 5,030 | 5,040 | 4,940 | 4,940 | 92,500 |
| 2004/05/12 | 5,300 | 5,360 | 4,840 | 4,980 | 136,900 |
| 2004/05/11 | 5,100 | 5,380 | 5,080 | 5,270 | 145,700 |
| 2004/05/10 | 4,860 | 5,040 | 4,770 | 4,900 | 76,000 |
| 2004/05/07 | 5,080 | 5,180 | 5,040 | 5,060 | 105,000 |
| 2004/05/06 | 5,200 | 5,790 | 5,200 | 5,380 | 148,900 |
| 2004/04/30 | 4,950 | 5,140 | 4,800 | 5,080 | 160,000 |
| 2004/04/28 | 4,650 | 4,990 | 4,620 | 4,940 | 369,100 |
| 2004/04/27 | 4,420 | 4,550 | 4,420 | 4,490 | 155,200 |
| 2004/04/26 | 4,380 | 4,430 | 4,360 | 4,390 | 51,300 |
| 2004/04/23 | 4,350 | 4,410 | 4,290 | 4,380 | 72,900 |
| 2004/04/22 | 4,340 | 4,340 | 4,260 | 4,260 | 19,100 |
| 2004/04/21 | 4,250 | 4,340 | 4,240 | 4,260 | 58,300 |
| 2004/04/20 | 4,390 | 4,400 | 4,130 | 4,220 | 122,900 |
| 2004/04/19 | 4,340 | 4,430 | 4,340 | 4,390 | 77,700 |
| 2004/04/16 | 4,240 | 4,330 | 4,200 | 4,330 | 51,600 |
| 2004/04/15 | 4,160 | 4,210 | 4,000 | 4,190 | 63,200 |
| 2004/04/14 | 4,170 | 4,220 | 4,110 | 4,190 | 53,100 |
| 2004/04/13 | 4,300 | 4,310 | 4,200 | 4,270 | 62,600 |
| 2004/04/12 | 4,230 | 4,340 | 4,220 | 4,320 | 52,600 |
| 2004/04/09 | 4,260 | 4,260 | 4,130 | 4,210 | 74,600 |
| 2004/04/08 | 4,400 | 4,420 | 4,290 | 4,340 | 60,500 |
| 2004/04/07 | 4,550 | 4,550 | 4,430 | 4,440 | 40,700 |
| 2004/04/06 | 4,500 | 4,660 | 4,410 | 4,550 | 111,600 |
| 2004/04/05 | 4,330 | 4,480 | 4,320 | 4,450 | 82,700 |
| 2004/04/02 | 4,100 | 4,320 | 4,100 | 4,320 | 86,800 |
| 2004/04/01 | 4,250 | 4,250 | 4,060 | 4,150 | 51,600 |
| 2004/03/31 | 4,030 | 4,270 | 3,950 | 4,210 | 133,800 |
| 2004/03/30 | 3,990 | 4,040 | 3,960 | 4,000 | 98,400 |
| 2004/03/29 | 4,000 | 4,000 | 3,960 | 4,000 | 59,000 |
| 2004/03/26 | 3,970 | 4,000 | 3,950 | 3,970 | 47,800 |
| 2004/03/25 | 3,870 | 3,990 | 3,810 | 3,970 | 100,700 |
| 2004/03/24 | 3,640 | 3,710 | 3,600 | 3,670 | 24,200 |
| 2004/03/23 | 3,650 | 3,710 | 3,610 | 3,680 | 57,400 |
| 2004/03/22 | 3,750 | 3,780 | 3,660 | 3,700 | 75,300 |
| 2004/03/19 | 3,890 | 3,970 | 3,850 | 3,850 | 66,000 |
| 2004/03/18 | 3,980 | 3,980 | 3,800 | 3,840 | 90,500 |
| 2004/03/17 | 3,890 | 3,970 | 3,860 | 3,970 | 34,400 |
| 2004/03/16 | 3,870 | 3,950 | 3,850 | 3,930 | 62,600 |
| 2004/03/15 | 3,970 | 3,970 | 3,790 | 3,820 | 106,200 |
| 2004/03/12 | 3,770 | 3,900 | 3,760 | 3,880 | 83,100 |
| 2004/03/11 | 3,810 | 3,870 | 3,760 | 3,870 | 38,300 |
| 2004/03/10 | 3,950 | 3,970 | 3,890 | 3,910 | 42,400 |
| 2004/03/09 | 3,950 | 4,000 | 3,920 | 3,990 | 56,500 |
| 2004/03/08 | 3,950 | 4,030 | 3,930 | 3,980 | 89,600 |
| 2004/03/05 | 3,790 | 3,890 | 3,750 | 3,880 | 86,200 |
| 2004/03/04 | 3,690 | 3,800 | 3,690 | 3,780 | 90,100 |
| 2004/03/03 | 3,750 | 3,830 | 3,700 | 3,720 | 104,000 |
| 2004/03/02 | 3,670 | 3,860 | 3,660 | 3,790 | 163,700 |
| 2004/03/01 | 3,600 | 3,730 | 3,580 | 3,660 | 123,700 |
| 2004/02/27 | 3,480 | 3,560 | 3,350 | 3,560 | 146,100 |
| 2004/02/26 | 3,350 | 3,480 | 3,350 | 3,480 | 112,000 |
| 2004/02/25 | 3,210 | 3,330 | 3,210 | 3,310 | 79,400 |
| 2004/02/24 | 3,210 | 3,240 | 3,200 | 3,220 | 41,500 |
| 2004/02/23 | 3,160 | 3,250 | 3,140 | 3,230 | 63,500 |
| 2004/02/20 | 3,080 | 3,170 | 3,040 | 3,110 | 45,600 |
| 2004/02/19 | 3,050 | 3,080 | 3,040 | 3,070 | 44,500 |
| 2004/02/18 | 3,090 | 3,100 | 3,040 | 3,050 | 77,100 |
| 2004/02/17 | 3,070 | 3,130 | 3,060 | 3,090 | 80,200 |
| 2004/02/16 | 2,945 | 3,060 | 2,905 | 3,010 | 96,600 |
| 2004/02/13 | 2,710 | 2,970 | 2,710 | 2,905 | 71,900 |
| 2004/02/12 | 2,745 | 2,805 | 2,710 | 2,735 | 55,700 |
| 2004/02/10 | 2,740 | 2,780 | 2,680 | 2,690 | 50,700 |
| 2004/02/09 | 2,800 | 2,800 | 2,710 | 2,720 | 67,100 |
| 2004/02/06 | 2,790 | 2,830 | 2,720 | 2,805 | 99,500 |
| 2004/02/05 | 2,610 | 2,615 | 2,580 | 2,590 | 28,900 |
| 2004/02/04 | 2,560 | 2,620 | 2,550 | 2,610 | 21,900 |
| 2004/02/03 | 2,610 | 2,610 | 2,505 | 2,600 | 24,900 |
| 2004/02/02 | 2,625 | 2,680 | 2,610 | 2,610 | 18,000 |
| 2004/01/30 | 2,610 | 2,710 | 2,610 | 2,625 | 20,500 |
| 2004/01/29 | 2,700 | 2,700 | 2,615 | 2,615 | 25,100 |
| 2004/01/28 | 2,810 | 2,825 | 2,695 | 2,695 | 30,100 |
| 2004/01/27 | 2,930 | 2,930 | 2,820 | 2,820 | 27,200 |
| 2004/01/26 | 2,860 | 2,935 | 2,860 | 2,930 | 18,200 |
| 2004/01/23 | 2,915 | 2,915 | 2,855 | 2,890 | 13,000 |
| 2004/01/22 | 2,945 | 2,945 | 2,820 | 2,915 | 16,100 |
| 2004/01/21 | 2,865 | 2,950 | 2,830 | 2,910 | 57,800 |
| 2004/01/20 | 2,790 | 2,900 | 2,790 | 2,825 | 16,500 |
| 2004/01/19 | 2,815 | 2,815 | 2,780 | 2,790 | 9,700 |
| 2004/01/16 | 2,780 | 2,790 | 2,730 | 2,775 | 20,900 |
| 2004/01/15 | 2,815 | 2,885 | 2,780 | 2,780 | 14,700 |
| 2004/01/14 | 2,870 | 2,940 | 2,870 | 2,875 | 18,600 |
| 2004/01/13 | 2,895 | 2,985 | 2,880 | 2,945 | 58,000 |
| 2004/01/09 | 2,855 | 2,875 | 2,785 | 2,855 | 33,700 |
| 2004/01/08 | 2,720 | 2,785 | 2,680 | 2,775 | 31,700 |
| 2004/01/07 | 2,650 | 2,650 | 2,625 | 2,645 | 48,000 |
| 2004/01/06 | 2,745 | 2,785 | 2,665 | 2,685 | 31,300 |
| 2004/01/05 | 2,800 | 2,835 | 2,785 | 2,785 | 3,300 |