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
2007/12/28 9,520 9,620 9,460 9,590 41,800
2007/12/27 9,640 9,720 9,560 9,670 72,500
2007/12/26 9,600 9,640 9,480 9,540 143,100
2007/12/25 9,680 9,800 9,630 9,700 49,400
2007/12/21 9,670 9,760 9,430 9,720 129,900
2007/12/20 9,920 10,030 9,700 9,740 162,500
2007/12/19 10,190 10,270 10,040 10,070 158,800
2007/12/18 9,970 10,240 9,830 10,100 192,800
2007/12/17 10,170 10,200 9,930 9,970 125,000
2007/12/14 10,110 10,320 10,110 10,170 218,100
2007/12/13 10,280 10,290 10,120 10,180 162,900
2007/12/12 10,210 10,300 10,180 10,270 78,600
2007/12/11 10,390 10,450 10,170 10,210 161,700
2007/12/10 10,310 10,310 10,160 10,290 176,800
2007/12/07 10,570 10,570 10,360 10,390 143,600
2007/12/06 10,320 10,530 10,310 10,460 286,600
2007/12/05 9,990 10,120 9,850 10,120 206,900
2007/12/04 9,940 10,040 9,910 9,910 172,900
2007/12/03 9,880 10,160 9,870 10,050 309,600
2007/11/30 9,980 10,050 9,640 9,890 528,801
2007/11/29 10,250 10,370 10,170 10,250 132,800
2007/11/28 10,410 10,420 10,090 10,160 162,200
2007/11/27 10,320 10,500 10,220 10,390 206,500
2007/11/26 10,500 10,580 10,300 10,450 202,800
2007/11/22 10,410 10,670 10,410 10,530 186,700
2007/11/21 10,760 10,780 10,410 10,470 145,600
2007/11/20 10,550 10,780 10,500 10,750 201,000
2007/11/19 10,870 10,990 10,780 10,850 134,000
2007/11/16 10,690 10,860 10,620 10,820 119,700
2007/11/15 11,050 11,150 10,880 10,890 109,100
2007/11/14 11,060 11,170 10,950 11,110 139,000
2007/11/13 10,880 11,030 10,690 10,860 116,400
2007/11/12 11,050 11,060 10,760 10,900 108,600
2007/11/09 11,160 11,310 11,000 11,070 89,700
2007/11/08 11,440 11,450 11,030 11,150 176,800
2007/11/07 11,350 11,650 11,330 11,440 281,200
2007/11/06 11,060 11,360 11,030 11,200 237,500
2007/11/05 11,040 11,180 10,760 10,860 260,300
2007/11/02 10,990 11,290 10,900 11,140 140,000
2007/11/01 10,960 11,330 10,960 11,200 178,100
2007/10/31 10,810 11,080 10,800 11,010 125,000
2007/10/30 10,770 10,810 10,670 10,800 147,000
2007/10/29 10,820 10,910 10,810 10,830 82,400
2007/10/26 10,840 10,840 10,580 10,760 183,800
2007/10/25 11,020 11,170 10,830 10,870 120,500
2007/10/24 10,980 10,990 10,790 10,820 90,400
2007/10/23 10,900 11,040 10,870 10,900 71,700
2007/10/22 10,890 10,910 10,770 10,850 97,700
2007/10/19 11,000 11,120 10,840 11,030 151,700
2007/10/18 11,110 11,280 11,080 11,130 114,000
2007/10/17 11,210 11,260 11,120 11,200 104,400
2007/10/16 11,280 11,330 11,200 11,250 103,800
2007/10/15 11,430 11,460 11,280 11,310 87,300
2007/10/12 11,670 11,700 11,280 11,320 278,000
2007/10/11 11,220 11,290 11,140 11,250 90,900
2007/10/10 11,610 11,610 11,130 11,210 157,700
2007/10/09 11,500 11,680 11,500 11,600 116,200
2007/10/05 11,400 11,490 11,400 11,420 78,000
2007/10/04 11,220 11,490 11,220 11,370 137,000
2007/10/03 11,180 11,390 11,180 11,330 79,800
2007/10/02 11,430 11,430 11,230 11,310 91,100
2007/10/01 11,220 11,380 11,150 11,320 103,100
2007/09/28 11,090 11,270 11,050 11,270 109,600
2007/09/27 11,110 11,170 10,950 11,070 87,400
2007/09/26 10,970 11,110 10,970 11,080 46,800
2007/09/25 10,800 10,890 10,680 10,830 99,500
2007/09/21 10,710 10,840 10,670 10,790 133,400
2007/09/20 11,110 11,210 10,840 10,910 115,400
2007/09/19 10,870 11,190 10,850 11,100 71,200
2007/09/18 10,960 10,980 10,700 10,800 95,900
2007/09/14 10,910 11,030 10,750 11,010 116,200
2007/09/13 11,110 11,110 10,850 10,900 96,500
2007/09/12 11,300 11,400 11,070 11,110 129,600
2007/09/11 11,310 11,530 11,170 11,290 68,600
2007/09/10 11,540 11,540 11,240 11,300 82,100
2007/09/07 11,240 11,550 11,210 11,550 103,800
2007/09/06 11,420 11,430 11,120 11,390 144,800
2007/09/05 11,800 11,800 11,440 11,470 80,900
2007/09/04 11,730 11,810 11,590 11,770 69,200
2007/09/03 11,520 11,740 11,520 11,650 36,700
2007/08/31 11,520 11,690 11,440 11,690 103,800
2007/08/30 11,320 11,510 11,230 11,510 175,500
2007/08/29 11,010 11,020 10,700 10,990 174,000
2007/08/28 11,500 11,500 11,070 11,210 145,200
2007/08/27 11,290 11,650 11,290 11,570 241,000
2007/08/24 11,290 11,290 11,000 11,140 215,400
2007/08/23 11,470 11,580 11,230 11,290 156,200
2007/08/22 11,490 11,770 11,430 11,670 124,300
2007/08/21 10,930 11,470 10,930 11,290 101,900
2007/08/20 11,100 11,320 10,820 11,120 131,600
2007/08/17 11,440 11,560 10,590 10,740 320,300
2007/08/16 10,950 11,120 10,800 11,060 170,000
2007/08/15 11,150 11,160 10,870 11,010 141,600
2007/08/14 11,090 11,300 11,090 11,240 150,300
2007/08/13 12,010 12,020 11,050 11,080 447,900
2007/08/10 12,250 12,500 12,070 12,370 245,100
2007/08/09 11,720 12,300 11,710 12,250 362,800
2007/08/08 11,630 11,780 11,560 11,710 153,400
2007/08/07 11,700 11,730 11,650 11,700 113,200
2007/08/06 11,470 11,750 11,470 11,710 131,800
2007/08/03 11,490 11,860 11,480 11,670 353,000
2007/08/02 11,190 11,370 10,930 11,110 190,100
2007/08/01 11,220 11,250 11,130 11,200 147,400
2007/07/31 11,230 11,270 11,200 11,250 96,300
2007/07/30 11,260 11,280 11,100 11,210 139,400
2007/07/27 11,110 11,380 11,010 11,310 139,500
2007/07/26 11,200 11,230 11,120 11,120 72,000
2007/07/25 11,230 11,280 11,060 11,140 106,600
2007/07/24 11,390 11,470 11,330 11,420 118,400
2007/07/23 11,670 11,670 11,260 11,300 89,700
2007/07/20 11,360 11,530 11,360 11,510 83,500
2007/07/19 11,540 11,620 11,480 11,560 58,700
2007/07/18 11,650 11,660 11,390 11,520 71,600
2007/07/17 11,740 11,740 11,570 11,600 86,600
2007/07/13 11,560 11,560 11,460 11,540 82,200
2007/07/12 11,420 11,470 11,300 11,350 76,000
2007/07/11 11,440 11,540 11,320 11,340 87,100
2007/07/10 11,560 11,660 11,370 11,440 72,300
2007/07/09 11,540 11,620 11,520 11,550 105,300
2007/07/06 11,900 11,900 11,690 11,740 97,100
2007/07/05 11,950 11,950 11,900 11,950 75,000
2007/07/04 11,820 11,900 11,780 11,870 109,100
2007/07/03 11,850 11,920 11,760 11,790 163,200
2007/07/02 11,820 11,850 11,750 11,790 123,800
2007/06/29 11,600 11,710 11,500 11,710 184,400
2007/06/28 11,210 11,480 11,200 11,430 143,300
2007/06/27 11,100 11,170 11,070 11,160 112,500
2007/06/26 11,200 11,210 11,000 11,090 90,100
2007/06/25 11,150 11,310 11,100 11,250 144,500
2007/06/22 11,000 11,110 10,920 11,010 88,300
2007/06/21 10,900 11,060 10,880 11,040 101,000
2007/06/20 11,140 11,150 10,920 10,960 146,500
2007/06/19 11,120 11,200 11,080 11,140 108,000
2007/06/18 11,120 11,170 11,100 11,160 84,900
2007/06/15 10,870 11,020 10,790 11,000 82,500
2007/06/14 10,850 10,980 10,710 10,960 142,700
2007/06/13 10,510 10,800 10,500 10,770 180,100
2007/06/12 10,700 10,700 10,470 10,590 110,600
2007/06/11 10,840 10,910 10,550 10,590 162,300
2007/06/08 10,790 10,880 10,720 10,850 226,100
2007/06/07 10,860 11,200 10,860 11,090 117,000
2007/06/06 11,110 11,160 11,010 11,030 53,400
2007/06/05 11,170 11,170 10,970 11,100 106,100
2007/06/04 11,200 11,240 11,060 11,110 138,700
2007/06/01 11,160 11,230 11,120 11,190 64,100
2007/05/31 11,120 11,230 11,060 11,220 96,000
2007/05/30 11,270 11,270 11,030 11,050 58,200
2007/05/29 11,230 11,280 11,120 11,200 58,700
2007/05/28 11,030 11,290 11,020 11,180 99,000
2007/05/25 10,850 10,960 10,700 10,900 126,800
2007/05/24 11,100 11,100 10,950 11,040 87,300
2007/05/23 11,340 11,340 11,170 11,210 62,000
2007/05/22 11,080 11,350 10,940 11,290 96,200
2007/05/21 11,110 11,190 11,000 11,080 67,100
2007/05/18 11,050 11,300 10,880 11,230 176,100
2007/05/17 10,940 11,460 10,910 11,350 206,000
2007/05/16 11,130 11,150 10,900 10,930 108,900
2007/05/15 10,960 11,140 10,850 10,930 144,600
2007/05/14 11,370 11,480 11,020 11,120 212,200
2007/05/11 11,460 11,540 11,330 11,520 86,100
2007/05/10 11,740 11,800 11,570 11,660 118,000
2007/05/09 11,750 11,940 11,720 11,880 170,900
2007/05/08 11,630 11,820 11,580 11,710 137,700
2007/05/07 11,600 11,640 11,440 11,510 90,900
2007/05/02 11,500 11,500 11,200 11,350 133,900
2007/05/01 11,420 11,620 11,400 11,520 190,900
2007/04/27 11,900 12,040 11,520 11,610 222,200
2007/04/26 11,890 12,030 11,620 11,650 265,400
2007/04/25 12,200 12,200 11,970 12,000 473,500
2007/04/24 10,810 11,090 10,750 11,060 106,100
2007/04/23 10,920 11,110 10,920 11,010 97,000
2007/04/20 11,210 11,240 10,750 10,900 194,800
2007/04/19 11,360 11,360 11,120 11,190 114,700
2007/04/18 11,140 11,400 11,130 11,360 147,200
2007/04/17 11,200 11,440 11,200 11,270 124,100
2007/04/16 11,400 11,540 11,350 11,400 121,700
2007/04/13 11,660 11,660 11,370 11,390 71,200
2007/04/12 11,430 11,470 11,330 11,460 66,600
2007/04/11 11,410 11,500 11,410 11,460 89,400
2007/04/10 11,440 11,540 11,380 11,420 106,700
2007/04/09 11,600 11,680 11,360 11,460 172,000
2007/04/06 11,700 11,720 11,530 11,600 93,700
2007/04/05 11,700 11,840 11,640 11,750 142,800
2007/04/04 11,550 11,620 11,450 11,550 163,100
2007/04/03 11,210 11,500 11,160 11,470 225,100
2007/04/02 11,170 11,220 10,960 10,960 143,600
2007/03/30 11,160 11,400 11,070 11,280 144,000
2007/03/29 10,950 11,190 10,850 11,150 164,500
2007/03/28 10,830 11,150 10,770 11,120 208,400
2007/03/27 10,830 10,830 10,640 10,690 58,100
2007/03/26 10,710 10,880 10,650 10,850 87,100
2007/03/23 10,870 10,870 10,590 10,660 90,400
2007/03/22 10,840 10,840 10,750 10,790 114,300
2007/03/20 10,560 10,730 10,510 10,700 141,100
2007/03/19 10,390 10,430 10,280 10,410 107,400
2007/03/16 10,550 10,580 10,270 10,410 147,300
2007/03/15 10,590 10,660 10,520 10,550 116,200
2007/03/14 10,690 10,700 10,410 10,540 170,600
2007/03/13 10,960 10,990 10,760 10,790 161,600
2007/03/12 11,100 11,100 10,880 11,000 128,700
2007/03/09 11,150 11,200 11,010 11,130 141,900
2007/03/08 10,870 10,960 10,750 10,960 96,900
2007/03/07 11,110 11,150 10,860 10,880 172,000
2007/03/06 10,900 11,010 10,850 10,910 243,500
2007/03/05 11,150 11,230 11,020 11,100 122,400
2007/03/02 11,500 11,520 11,310 11,350 113,600
2007/03/01 11,760 11,760 11,420 11,550 134,000
2007/02/28 11,430 11,580 11,400 11,560 92,100
2007/02/27 12,010 12,010 11,770 11,840 81,100
2007/02/26 12,050 12,050 11,750 11,810 75,000
2007/02/23 11,890 12,010 11,800 11,980 147,600
2007/02/22 11,700 11,850 11,570 11,600 127,900
2007/02/21 11,710 11,790 11,670 11,730 96,100
2007/02/20 11,950 11,970 11,740 11,770 123,300
2007/02/19 12,010 12,060 11,950 11,960 32,800
2007/02/16 11,960 12,120 11,930 12,010 94,700
2007/02/15 12,100 12,130 11,910 12,090 109,200
2007/02/14 12,080 12,160 12,060 12,090 52,700
2007/02/13 12,090 12,250 12,010 12,060 99,800
2007/02/09 12,230 12,400 12,160 12,290 120,800
2007/02/08 12,250 12,500 12,250 12,410 173,500
2007/02/07 12,550 12,590 11,970 12,190 302,200
2007/02/06 12,580 12,900 12,570 12,750 337,300
2007/02/05 12,300 12,770 12,220 12,580 395,700
2007/02/02 12,000 12,320 11,950 12,170 449,800
2007/02/01 11,250 11,530 11,250 11,400 132,200
2007/01/31 11,320 11,370 11,190 11,250 116,800
2007/01/30 11,580 11,620 11,330 11,340 147,500
2007/01/29 11,480 11,560 11,380 11,560 173,200
2007/01/26 11,690 11,760 11,480 11,560 151,200
2007/01/25 11,830 11,890 11,740 11,750 90,500
2007/01/24 12,000 12,000 11,830 11,850 66,700
2007/01/23 11,710 11,910 11,650 11,820 106,900
2007/01/22 12,090 12,090 11,900 11,910 102,500
2007/01/19 12,070 12,110 12,030 12,100 77,700
2007/01/18 12,180 12,260 12,090 12,150 96,800
2007/01/17 12,160 12,240 12,010 12,140 88,200
2007/01/16 12,260 12,260 12,120 12,160 68,200
2007/01/15 12,310 12,310 12,150 12,260 97,200
2007/01/12 12,210 12,340 12,210 12,300 71,700
2007/01/11 12,240 12,250 12,100 12,200 52,600
2007/01/10 12,350 12,350 12,110 12,190 56,900
2007/01/09 12,260 12,410 12,080 12,360 94,700
2007/01/05 12,280 12,280 12,150 12,230 91,200
2007/01/04 12,220 12,280 12,120 12,270 31,300

このページの先頭へ