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
2005/12/30 13,390 13,390 13,010 13,010 66,600
2005/12/29 12,720 13,300 12,650 13,250 112,900
2005/12/28 12,570 12,760 12,390 12,630 79,400
2005/12/27 12,630 12,900 12,560 12,650 77,700
2005/12/26 12,400 12,940 12,350 12,880 124,300
2005/12/22 12,220 12,320 12,150 12,300 53,100
2005/12/21 12,020 12,380 11,920 12,340 155,500
2005/12/20 12,100 12,140 12,020 12,100 56,800
2005/12/19 11,960 12,300 11,910 12,080 83,500
2005/12/16 11,980 12,070 11,800 11,850 117,000
2005/12/15 12,240 12,460 12,070 12,080 99,100
2005/12/14 12,350 12,500 12,060 12,300 116,900
2005/12/13 12,490 12,620 12,310 12,360 166,600
2005/12/12 11,640 12,650 11,500 12,510 237,200
2005/12/09 11,270 11,490 11,270 11,460 124,000
2005/12/08 11,580 11,720 11,420 11,450 147,900
2005/12/07 11,430 11,600 11,350 11,550 129,700
2005/12/06 11,630 11,690 11,360 11,420 219,600
2005/12/05 11,230 11,580 11,070 11,430 235,900
2005/12/02 10,700 11,160 10,610 11,120 197,400
2005/12/01 10,550 10,600 10,510 10,580 77,300
2005/11/30 10,770 10,770 10,520 10,550 62,800
2005/11/29 10,590 10,690 10,540 10,630 70,600
2005/11/28 10,740 10,740 10,460 10,600 98,100
2005/11/25 10,620 10,790 10,420 10,770 107,000
2005/11/24 10,800 10,880 10,610 10,620 93,600
2005/11/22 10,930 10,960 10,400 10,590 188,300
2005/11/21 10,950 11,080 10,870 10,980 219,600
2005/11/18 10,660 10,780 10,550 10,780 147,900
2005/11/17 10,200 10,550 10,200 10,550 160,400
2005/11/16 10,300 10,310 10,180 10,280 127,100
2005/11/15 10,360 10,360 10,200 10,300 131,200
2005/11/14 10,180 10,230 10,060 10,170 115,500
2005/11/11 10,270 10,300 10,130 10,170 155,500
2005/11/10 10,010 10,190 10,000 10,190 258,100
2005/11/09 9,960 10,040 9,850 9,990 113,800
2005/11/08 9,870 9,970 9,870 9,930 160,600
2005/11/07 10,090 10,150 9,840 9,850 175,700
2005/11/04 10,200 10,200 10,050 10,120 216,600
2005/11/02 10,340 10,360 10,170 10,220 215,900
2005/11/01 10,400 10,410 10,250 10,370 148,300
2005/10/31 10,000 10,280 9,940 10,220 310,500
2005/10/28 9,710 9,890 9,700 9,870 176,800
2005/10/27 9,750 9,850 9,550 9,810 205,800
2005/10/26 9,900 9,900 9,510 9,690 231,200
2005/10/25 9,760 10,050 9,760 9,950 95,300
2005/10/24 9,910 9,970 9,700 9,730 111,500
2005/10/21 9,600 9,910 9,580 9,900 110,900
2005/10/20 9,770 9,910 9,680 9,690 124,900
2005/10/19 9,940 9,970 9,810 9,870 95,300
2005/10/18 10,280 10,350 9,940 9,960 123,500
2005/10/17 10,300 10,410 10,030 10,080 96,600
2005/10/14 10,650 10,720 10,240 10,280 161,200
2005/10/13 10,390 10,700 10,390 10,700 71,400
2005/10/12 10,500 10,740 10,450 10,540 79,900
2005/10/11 10,500 10,510 10,360 10,490 144,000
2005/10/07 10,440 10,850 10,420 10,530 72,700
2005/10/06 10,810 10,980 10,480 10,520 122,600
2005/10/05 11,100 11,110 10,940 11,000 111,400
2005/10/04 11,440 11,470 11,040 11,110 110,700
2005/10/03 10,920 11,440 10,920 11,430 162,800
2005/09/30 10,760 11,110 10,410 11,050 145,800
2005/09/29 10,890 11,010 10,700 10,960 125,500
2005/09/28 10,620 10,930 10,620 10,870 92,100
2005/09/27 11,040 11,050 10,620 10,670 106,700
2005/09/26 11,120 11,180 11,030 11,050 67,100
2005/09/22 11,130 11,200 11,100 11,100 80,600
2005/09/21 11,150 11,230 11,020 11,200 92,100
2005/09/20 11,060 11,170 11,000 11,150 74,700
2005/09/16 11,190 11,200 10,970 11,040 78,700
2005/09/15 11,050 11,200 11,010 11,200 41,400
2005/09/14 11,010 11,100 10,990 11,050 36,400
2005/09/13 10,990 11,100 10,950 11,050 70,800
2005/09/12 10,880 11,000 10,810 10,990 127,500
2005/09/09 10,860 10,880 10,640 10,770 201,500
2005/09/08 10,830 10,860 10,630 10,800 81,200
2005/09/07 10,700 10,810 10,670 10,790 108,700
2005/09/06 10,560 10,680 10,560 10,590 54,000
2005/09/05 10,430 10,580 10,430 10,560 42,900
2005/09/02 10,360 10,490 10,360 10,490 51,700
2005/09/01 10,430 10,520 10,430 10,450 48,300
2005/08/31 10,350 10,440 10,350 10,440 40,600
2005/08/30 10,500 10,540 10,340 10,470 47,700
2005/08/29 10,600 10,600 10,430 10,460 49,100
2005/08/26 10,500 10,600 10,490 10,590 80,400
2005/08/25 10,390 10,500 10,310 10,480 79,900
2005/08/24 10,420 10,470 10,390 10,390 54,500
2005/08/23 10,490 10,500 10,390 10,400 122,700
2005/08/22 10,200 10,350 10,200 10,350 137,600
2005/08/19 10,020 10,190 9,940 10,170 145,700
2005/08/18 9,960 10,090 9,890 9,980 251,800
2005/08/17 9,810 9,860 9,740 9,770 55,600
2005/08/16 9,950 9,950 9,800 9,870 35,200
2005/08/15 9,720 9,940 9,720 9,940 40,700
2005/08/12 9,980 9,980 9,720 9,810 72,700
2005/08/11 9,900 10,020 9,860 9,920 121,000
2005/08/10 9,650 9,850 9,640 9,810 96,600
2005/08/09 9,550 9,640 9,550 9,610 61,400
2005/08/08 9,210 9,580 9,110 9,560 122,900
2005/08/05 9,400 9,480 9,230 9,360 140,200
2005/08/04 9,850 9,890 9,390 9,560 185,400
2005/08/03 9,810 9,970 9,790 9,910 170,600
2005/08/02 9,750 9,910 9,740 9,910 78,100
2005/08/01 9,710 9,820 9,710 9,760 63,900
2005/07/29 9,590 9,720 9,580 9,700 64,700
2005/07/28 9,720 9,770 9,590 9,590 56,500
2005/07/27 9,590 9,710 9,590 9,690 68,900
2005/07/26 9,550 9,630 9,550 9,580 38,800
2005/07/25 9,490 9,640 9,480 9,620 135,700
2005/07/22 9,530 9,530 9,360 9,490 115,000
2005/07/21 9,490 9,560 9,450 9,510 57,900
2005/07/20 9,550 9,550 9,430 9,480 73,100
2005/07/19 9,570 9,610 9,550 9,580 49,200
2005/07/15 9,560 9,590 9,510 9,530 21,300
2005/07/14 9,480 9,560 9,480 9,540 25,300
2005/07/13 9,540 9,580 9,400 9,510 59,000
2005/07/12 9,350 9,540 9,340 9,530 90,000
2005/07/11 9,430 9,480 9,380 9,380 43,000
2005/07/08 9,320 9,470 9,310 9,430 41,900
2005/07/07 9,420 9,420 9,360 9,390 49,800
2005/07/06 9,530 9,560 9,430 9,450 66,700
2005/07/05 9,710 9,720 9,500 9,500 78,500
2005/07/04 9,580 9,630 9,550 9,570 47,900
2005/07/01 9,370 9,590 9,360 9,520 97,900
2005/06/30 9,270 9,430 9,260 9,410 146,300
2005/06/29 9,350 9,400 9,270 9,370 82,500
2005/06/28 9,180 9,360 9,140 9,360 103,300
2005/06/27 9,340 9,340 9,170 9,200 64,900
2005/06/24 9,370 9,380 9,330 9,360 59,000
2005/06/23 9,300 9,400 9,300 9,380 80,100
2005/06/22 9,260 9,380 9,260 9,350 47,600
2005/06/21 9,390 9,410 9,300 9,300 53,700
2005/06/20 9,440 9,440 9,340 9,400 47,100
2005/06/17 9,320 9,390 9,320 9,350 53,700
2005/06/16 9,200 9,320 9,160 9,310 101,500
2005/06/15 9,170 9,260 9,140 9,190 62,600
2005/06/14 9,260 9,270 9,180 9,220 58,400
2005/06/13 9,320 9,360 9,220 9,300 57,400
2005/06/10 9,200 9,350 9,170 9,310 157,900
2005/06/09 9,190 9,200 9,050 9,120 124,100
2005/06/08 8,950 9,100 8,930 9,100 161,000
2005/06/07 8,780 8,880 8,740 8,880 114,500
2005/06/06 8,640 8,740 8,640 8,730 86,400
2005/06/03 8,610 8,650 8,590 8,630 47,000
2005/06/02 8,510 8,660 8,510 8,640 143,200
2005/06/01 8,490 8,580 8,470 8,550 98,000
2005/05/31 8,450 8,530 8,410 8,480 87,900
2005/05/30 8,320 8,470 8,320 8,450 103,600
2005/05/27 8,450 8,480 8,420 8,420 36,700
2005/05/26 8,390 8,470 8,380 8,440 50,700
2005/05/25 8,470 8,540 8,350 8,380 48,600
2005/05/24 8,580 8,590 8,540 8,570 51,000
2005/05/23 8,460 8,570 8,440 8,570 85,200
2005/05/20 8,500 8,500 8,370 8,420 51,500
2005/05/19 8,420 8,500 8,410 8,500 105,700
2005/05/18 8,290 8,390 8,290 8,390 58,400
2005/05/17 8,430 8,500 8,260 8,260 84,300
2005/05/16 8,440 8,460 8,410 8,420 54,400
2005/05/13 8,330 8,480 8,310 8,440 158,300
2005/05/12 8,300 8,480 8,290 8,350 153,900
2005/05/11 8,180 8,340 8,140 8,280 94,800
2005/05/10 8,260 8,300 8,150 8,190 52,300
2005/05/09 7,980 8,300 7,980 8,260 176,700
2005/05/06 8,010 8,060 8,000 8,040 60,800
2005/05/02 7,900 8,010 7,900 8,000 44,800
2005/04/28 7,960 7,980 7,920 7,960 64,300
2005/04/27 7,920 8,020 7,840 7,960 291,200
2005/04/26 7,800 7,800 7,750 7,770 52,000
2005/04/25 7,720 7,730 7,660 7,700 100,800
2005/04/22 7,560 7,670 7,490 7,620 108,600
2005/04/21 7,330 7,420 7,290 7,360 82,400
2005/04/20 7,450 7,470 7,370 7,430 130,700
2005/04/19 7,370 7,400 7,280 7,360 134,400
2005/04/18 7,410 7,420 7,160 7,170 150,600
2005/04/15 7,540 7,560 7,480 7,510 87,000
2005/04/14 7,780 7,780 7,570 7,670 144,200
2005/04/13 7,860 7,900 7,800 7,820 118,600
2005/04/12 7,950 7,980 7,850 7,850 95,100
2005/04/11 7,750 7,940 7,710 7,940 107,700
2005/04/08 7,810 7,830 7,750 7,790 79,300
2005/04/07 7,790 7,840 7,760 7,840 60,300
2005/04/06 7,750 7,850 7,740 7,830 116,300
2005/04/05 7,610 7,780 7,610 7,700 98,800
2005/04/04 7,550 7,630 7,530 7,630 84,800
2005/04/01 7,450 7,630 7,440 7,630 166,200
2005/03/31 7,390 7,420 7,290 7,410 62,700
2005/03/30 7,350 7,440 7,330 7,390 50,300
2005/03/29 7,500 7,500 7,260 7,330 72,100
2005/03/28 7,250 7,440 7,240 7,400 70,400
2005/03/25 7,210 7,250 7,200 7,250 46,300
2005/03/24 7,150 7,230 7,130 7,200 64,200
2005/03/23 7,140 7,150 7,100 7,130 55,900
2005/03/22 7,120 7,150 7,050 7,130 106,700
2005/03/18 7,110 7,170 7,100 7,140 140,400
2005/03/17 7,140 7,170 7,070 7,070 82,300
2005/03/16 7,200 7,230 7,120 7,230 88,600
2005/03/15 7,210 7,220 7,170 7,210 73,000
2005/03/14 7,200 7,230 7,180 7,210 107,500
2005/03/11 7,160 7,270 7,070 7,200 186,700
2005/03/10 7,070 7,100 7,030 7,050 47,300
2005/03/09 7,000 7,120 6,970 7,090 69,000
2005/03/08 7,100 7,110 7,000 7,050 39,300
2005/03/07 7,150 7,150 7,080 7,130 88,600
2005/03/04 7,100 7,150 7,060 7,150 115,500
2005/03/03 6,970 7,070 6,950 7,060 80,700
2005/03/02 6,920 6,960 6,900 6,930 68,500
2005/03/01 6,970 6,970 6,930 6,940 87,700
2005/02/28 6,900 6,970 6,860 6,970 123,500
2005/02/25 6,670 6,870 6,620 6,840 181,800
2005/02/24 6,630 6,670 6,560 6,670 99,200
2005/02/23 6,530 6,610 6,170 6,600 83,000
2005/02/22 6,590 6,620 6,540 6,550 47,800
2005/02/21 6,680 6,680 6,560 6,620 88,600
2005/02/18 6,570 6,660 6,570 6,630 202,400
2005/02/17 6,460 6,570 6,430 6,540 141,500
2005/02/16 6,400 6,480 6,390 6,480 137,100
2005/02/15 6,330 6,380 6,300 6,370 32,300
2005/02/14 6,400 6,420 6,320 6,340 79,900
2005/02/10 6,310 6,320 6,220 6,260 45,200
2005/02/09 6,390 6,410 6,280 6,340 40,400
2005/02/08 6,350 6,460 6,300 6,380 117,100
2005/02/07 6,160 6,350 6,110 6,290 137,700
2005/02/04 6,200 6,300 6,200 6,260 100,600
2005/02/03 6,230 6,320 6,220 6,300 63,000
2005/02/02 6,340 6,340 6,220 6,240 131,900
2005/02/01 6,450 6,500 6,400 6,420 146,800
2005/01/31 6,320 6,460 6,320 6,410 86,600
2005/01/28 6,510 6,510 6,300 6,410 115,100
2005/01/27 6,600 6,600 6,510 6,530 54,700
2005/01/26 6,500 6,640 6,500 6,560 117,300
2005/01/25 6,560 6,600 6,510 6,560 103,500
2005/01/24 6,380 6,510 6,350 6,470 152,800
2005/01/21 6,230 6,370 6,150 6,320 49,600
2005/01/20 6,300 6,310 6,220 6,270 95,400
2005/01/19 6,360 6,410 6,340 6,350 101,800
2005/01/18 6,200 6,370 6,200 6,330 152,400
2005/01/17 6,130 6,200 6,130 6,200 107,100
2005/01/14 6,100 6,130 6,070 6,120 67,300
2005/01/13 6,100 6,110 6,090 6,100 45,700
2005/01/12 6,070 6,120 6,070 6,090 143,400
2005/01/11 6,050 6,100 6,050 6,070 76,100
2005/01/07 6,020 6,060 6,010 6,050 67,300
2005/01/06 5,950 6,000 5,950 6,000 40,200
2005/01/05 5,970 6,010 5,920 5,970 43,200
2005/01/04 5,960 6,030 5,960 6,000 24,000

このページの先頭へ