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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,640 | 4,650 | 4,570 | 4,630 | 39,000 |
| 2009/12/29 | 4,750 | 4,750 | 4,640 | 4,680 | 45,700 |
| 2009/12/28 | 4,640 | 4,740 | 4,610 | 4,700 | 74,400 |
| 2009/12/25 | 4,820 | 4,820 | 4,690 | 4,700 | 94,100 |
| 2009/12/24 | 4,850 | 4,860 | 4,660 | 4,810 | 142,800 |
| 2009/12/22 | 4,830 | 4,910 | 4,830 | 4,850 | 102,700 |
| 2009/12/21 | 4,720 | 4,900 | 4,670 | 4,850 | 143,000 |
| 2009/12/18 | 4,470 | 4,710 | 4,470 | 4,670 | 131,000 |
| 2009/12/17 | 4,630 | 4,650 | 4,520 | 4,560 | 122,000 |
| 2009/12/16 | 4,320 | 4,590 | 4,310 | 4,580 | 169,000 |
| 2009/12/15 | 4,350 | 4,350 | 4,300 | 4,310 | 42,600 |
| 2009/12/14 | 4,320 | 4,330 | 4,270 | 4,300 | 50,700 |
| 2009/12/11 | 4,270 | 4,340 | 4,260 | 4,310 | 110,000 |
| 2009/12/10 | 4,280 | 4,300 | 4,230 | 4,240 | 67,000 |
| 2009/12/09 | 4,440 | 4,440 | 4,330 | 4,330 | 66,100 |
| 2009/12/08 | 4,500 | 4,510 | 4,440 | 4,460 | 73,000 |
| 2009/12/07 | 4,450 | 4,490 | 4,440 | 4,450 | 53,600 |
| 2009/12/04 | 4,490 | 4,510 | 4,440 | 4,470 | 90,700 |
| 2009/12/03 | 4,390 | 4,450 | 4,360 | 4,450 | 78,200 |
| 2009/12/02 | 4,250 | 4,350 | 4,230 | 4,320 | 132,800 |
| 2009/12/01 | 4,160 | 4,250 | 4,080 | 4,250 | 188,200 |
| 2009/11/30 | 4,090 | 4,140 | 4,030 | 4,130 | 110,900 |
| 2009/11/27 | 4,140 | 4,150 | 4,040 | 4,060 | 93,900 |
| 2009/11/26 | 4,220 | 4,240 | 4,160 | 4,190 | 42,500 |
| 2009/11/25 | 4,190 | 4,240 | 4,130 | 4,220 | 74,700 |
| 2009/11/24 | 4,250 | 4,260 | 4,170 | 4,190 | 85,700 |
| 2009/11/20 | 4,290 | 4,370 | 4,250 | 4,280 | 76,600 |
| 2009/11/19 | 4,320 | 4,340 | 4,250 | 4,320 | 84,800 |
| 2009/11/18 | 4,400 | 4,420 | 4,300 | 4,320 | 68,900 |
| 2009/11/17 | 4,560 | 4,570 | 4,430 | 4,450 | 53,400 |
| 2009/11/16 | 4,610 | 4,630 | 4,540 | 4,540 | 49,300 |
| 2009/11/13 | 4,690 | 4,690 | 4,610 | 4,650 | 74,600 |
| 2009/11/12 | 4,620 | 4,680 | 4,570 | 4,680 | 95,100 |
| 2009/11/11 | 4,540 | 4,610 | 4,520 | 4,570 | 86,700 |
| 2009/11/10 | 4,670 | 4,680 | 4,550 | 4,560 | 80,100 |
| 2009/11/09 | 4,680 | 4,680 | 4,570 | 4,570 | 47,900 |
| 2009/11/06 | 4,710 | 4,710 | 4,630 | 4,680 | 56,600 |
| 2009/11/05 | 4,780 | 4,800 | 4,650 | 4,660 | 102,100 |
| 2009/11/04 | 4,880 | 4,880 | 4,770 | 4,800 | 62,200 |
| 2009/11/02 | 4,840 | 4,980 | 4,760 | 4,930 | 93,500 |
| 2009/10/30 | 4,790 | 4,870 | 4,740 | 4,830 | 132,300 |
| 2009/10/29 | 4,710 | 4,740 | 4,630 | 4,690 | 151,400 |
| 2009/10/28 | 4,720 | 4,850 | 4,720 | 4,820 | 112,500 |
| 2009/10/27 | 4,810 | 4,820 | 4,730 | 4,740 | 132,700 |
| 2009/10/26 | 4,890 | 4,890 | 4,790 | 4,850 | 118,200 |
| 2009/10/23 | 4,860 | 4,910 | 4,770 | 4,880 | 95,700 |
| 2009/10/22 | 4,980 | 5,000 | 4,840 | 4,870 | 125,700 |
| 2009/10/21 | 5,080 | 5,100 | 5,020 | 5,060 | 41,500 |
| 2009/10/20 | 5,080 | 5,160 | 4,990 | 5,080 | 97,300 |
| 2009/10/19 | 5,100 | 5,100 | 4,990 | 5,060 | 58,200 |
| 2009/10/16 | 5,170 | 5,190 | 5,080 | 5,110 | 75,400 |
| 2009/10/15 | 5,010 | 5,170 | 5,000 | 5,080 | 136,500 |
| 2009/10/14 | 4,980 | 5,030 | 4,870 | 4,930 | 103,600 |
| 2009/10/13 | 4,910 | 4,960 | 4,880 | 4,940 | 79,100 |
| 2009/10/09 | 4,820 | 4,920 | 4,780 | 4,860 | 115,500 |
| 2009/10/08 | 4,930 | 4,930 | 4,700 | 4,810 | 374,600 |
| 2009/10/07 | 5,030 | 5,040 | 4,870 | 4,930 | 148,000 |
| 2009/10/06 | 5,040 | 5,050 | 4,960 | 5,030 | 62,400 |
| 2009/10/05 | 5,160 | 5,160 | 4,960 | 5,040 | 123,600 |
| 2009/10/02 | 5,280 | 5,290 | 5,060 | 5,150 | 100,300 |
| 2009/10/01 | 5,300 | 5,370 | 5,260 | 5,320 | 83,500 |
| 2009/09/30 | 5,360 | 5,420 | 5,310 | 5,370 | 68,200 |
| 2009/09/29 | 5,350 | 5,420 | 5,320 | 5,400 | 91,400 |
| 2009/09/28 | 5,410 | 5,410 | 5,300 | 5,350 | 143,400 |
| 2009/09/25 | 5,420 | 5,520 | 5,400 | 5,490 | 76,200 |
| 2009/09/24 | 5,570 | 5,600 | 5,430 | 5,520 | 166,400 |
| 2009/09/18 | 5,500 | 5,530 | 5,410 | 5,480 | 145,900 |
| 2009/09/17 | 5,480 | 5,570 | 5,380 | 5,470 | 93,200 |
| 2009/09/16 | 5,470 | 5,480 | 5,380 | 5,410 | 103,900 |
| 2009/09/15 | 5,480 | 5,490 | 5,360 | 5,460 | 84,600 |
| 2009/09/14 | 5,610 | 5,630 | 5,440 | 5,500 | 162,800 |
| 2009/09/11 | 5,750 | 5,870 | 5,620 | 5,670 | 294,100 |
| 2009/09/10 | 5,420 | 5,570 | 5,360 | 5,550 | 99,000 |
| 2009/09/09 | 5,470 | 5,470 | 5,370 | 5,430 | 97,800 |
| 2009/09/08 | 5,270 | 5,470 | 5,200 | 5,440 | 216,200 |
| 2009/09/07 | 5,240 | 5,260 | 5,150 | 5,230 | 128,400 |
| 2009/09/04 | 5,310 | 5,370 | 5,180 | 5,210 | 151,800 |
| 2009/09/03 | 5,410 | 5,410 | 5,310 | 5,390 | 54,100 |
| 2009/09/02 | 5,490 | 5,510 | 5,350 | 5,400 | 115,000 |
| 2009/09/01 | 5,580 | 5,690 | 5,480 | 5,650 | 77,900 |
| 2009/08/31 | 5,520 | 5,640 | 5,520 | 5,630 | 122,700 |
| 2009/08/28 | 5,490 | 6,200 | 5,470 | 5,620 | 466,300 |
| 2009/08/27 | 5,410 | 5,510 | 5,180 | 5,300 | 186,000 |
| 2009/08/26 | 5,080 | 5,430 | 5,050 | 5,370 | 265,300 |
| 2009/08/25 | 4,970 | 5,050 | 4,960 | 5,040 | 95,400 |
| 2009/08/24 | 4,930 | 5,020 | 4,920 | 4,980 | 71,200 |
| 2009/08/21 | 4,780 | 4,840 | 4,730 | 4,820 | 86,200 |
| 2009/08/20 | 4,760 | 4,840 | 4,700 | 4,820 | 51,600 |
| 2009/08/19 | 4,790 | 4,870 | 4,780 | 4,790 | 47,700 |
| 2009/08/18 | 4,750 | 4,860 | 4,750 | 4,830 | 64,500 |
| 2009/08/17 | 4,840 | 4,840 | 4,750 | 4,770 | 64,500 |
| 2009/08/14 | 4,790 | 4,830 | 4,780 | 4,830 | 54,600 |
| 2009/08/13 | 4,780 | 4,810 | 4,750 | 4,790 | 48,700 |
| 2009/08/12 | 4,860 | 4,860 | 4,740 | 4,780 | 75,300 |
| 2009/08/11 | 4,900 | 4,910 | 4,810 | 4,840 | 61,100 |
| 2009/08/10 | 4,930 | 4,940 | 4,820 | 4,850 | 74,300 |
| 2009/08/07 | 4,790 | 4,820 | 4,750 | 4,810 | 136,800 |
| 2009/08/06 | 4,730 | 4,770 | 4,670 | 4,710 | 107,800 |
| 2009/08/05 | 4,750 | 4,830 | 4,720 | 4,740 | 144,800 |
| 2009/08/04 | 4,800 | 4,830 | 4,720 | 4,790 | 112,600 |
| 2009/08/03 | 4,930 | 4,930 | 4,700 | 4,790 | 119,500 |
| 2009/07/31 | 4,830 | 4,940 | 4,810 | 4,940 | 50,400 |
| 2009/07/30 | 4,890 | 4,910 | 4,800 | 4,870 | 51,300 |
| 2009/07/29 | 4,960 | 5,000 | 4,890 | 4,940 | 44,900 |
| 2009/07/28 | 4,940 | 4,960 | 4,840 | 4,960 | 79,000 |
| 2009/07/27 | 4,890 | 5,000 | 4,880 | 4,930 | 78,400 |
| 2009/07/24 | 4,890 | 4,890 | 4,780 | 4,830 | 88,000 |
| 2009/07/23 | 4,830 | 4,900 | 4,800 | 4,840 | 57,300 |
| 2009/07/22 | 4,850 | 4,850 | 4,680 | 4,810 | 72,400 |
| 2009/07/21 | 4,840 | 4,870 | 4,780 | 4,810 | 104,400 |
| 2009/07/17 | 4,600 | 4,620 | 4,550 | 4,590 | 90,100 |
| 2009/07/16 | 4,570 | 4,690 | 4,560 | 4,640 | 99,900 |
| 2009/07/15 | 4,490 | 4,590 | 4,470 | 4,540 | 80,600 |
| 2009/07/14 | 4,510 | 4,560 | 4,370 | 4,500 | 106,600 |
| 2009/07/13 | 4,570 | 4,610 | 4,450 | 4,480 | 124,700 |
| 2009/07/10 | 4,590 | 4,650 | 4,420 | 4,620 | 226,100 |
| 2009/07/09 | 4,780 | 4,880 | 4,720 | 4,790 | 113,100 |
| 2009/07/08 | 4,940 | 5,000 | 4,820 | 4,930 | 168,600 |
| 2009/07/07 | 5,210 | 5,280 | 5,150 | 5,190 | 150,000 |
| 2009/07/06 | 4,960 | 5,170 | 4,960 | 5,090 | 78,200 |
| 2009/07/03 | 5,040 | 5,110 | 4,970 | 5,050 | 91,600 |
| 2009/07/02 | 5,350 | 5,350 | 5,120 | 5,140 | 141,400 |
| 2009/07/01 | 5,170 | 5,320 | 5,160 | 5,170 | 131,600 |
| 2009/06/30 | 5,190 | 5,220 | 5,120 | 5,150 | 76,500 |
| 2009/06/29 | 5,030 | 5,150 | 5,010 | 5,060 | 96,400 |
| 2009/06/26 | 5,000 | 5,150 | 4,930 | 5,120 | 126,300 |
| 2009/06/25 | 4,860 | 4,990 | 4,830 | 4,900 | 156,700 |
| 2009/06/24 | 4,800 | 4,830 | 4,760 | 4,810 | 87,900 |
| 2009/06/23 | 4,840 | 4,860 | 4,760 | 4,850 | 111,900 |
| 2009/06/22 | 5,020 | 5,060 | 4,940 | 4,980 | 82,900 |
| 2009/06/19 | 4,950 | 5,020 | 4,890 | 5,020 | 108,300 |
| 2009/06/18 | 4,900 | 4,980 | 4,860 | 4,940 | 69,700 |
| 2009/06/17 | 4,930 | 4,940 | 4,900 | 4,910 | 95,300 |
| 2009/06/16 | 4,900 | 5,010 | 4,890 | 4,940 | 122,300 |
| 2009/06/15 | 4,990 | 5,030 | 4,930 | 4,980 | 51,300 |
| 2009/06/12 | 4,890 | 4,980 | 4,870 | 4,970 | 183,700 |
| 2009/06/11 | 4,830 | 4,920 | 4,760 | 4,860 | 113,800 |
| 2009/06/10 | 4,650 | 4,850 | 4,650 | 4,830 | 158,300 |
| 2009/06/09 | 4,560 | 4,620 | 4,480 | 4,600 | 108,200 |
| 2009/06/08 | 4,650 | 4,660 | 4,520 | 4,610 | 125,000 |
| 2009/06/05 | 4,690 | 4,730 | 4,600 | 4,670 | 66,500 |
| 2009/06/04 | 4,540 | 4,690 | 4,540 | 4,590 | 85,600 |
| 2009/06/03 | 4,570 | 4,670 | 4,520 | 4,590 | 97,800 |
| 2009/06/02 | 4,510 | 4,560 | 4,460 | 4,520 | 119,600 |
| 2009/06/01 | 4,380 | 4,570 | 4,330 | 4,500 | 88,100 |
| 2009/05/29 | 4,380 | 4,410 | 4,300 | 4,330 | 151,800 |
| 2009/05/28 | 4,400 | 4,450 | 4,320 | 4,370 | 85,200 |
| 2009/05/27 | 4,490 | 4,510 | 4,340 | 4,380 | 83,800 |
| 2009/05/26 | 4,190 | 4,490 | 4,180 | 4,450 | 227,100 |
| 2009/05/25 | 4,150 | 4,210 | 4,140 | 4,190 | 44,000 |
| 2009/05/22 | 4,100 | 4,210 | 4,070 | 4,210 | 54,400 |
| 2009/05/21 | 4,210 | 4,220 | 4,130 | 4,200 | 48,700 |
| 2009/05/20 | 4,230 | 4,240 | 4,160 | 4,220 | 44,400 |
| 2009/05/19 | 4,280 | 4,280 | 4,200 | 4,280 | 91,700 |
| 2009/05/18 | 4,120 | 4,280 | 4,070 | 4,270 | 193,200 |
| 2009/05/15 | 4,040 | 4,080 | 4,000 | 4,070 | 96,300 |
| 2009/05/14 | 4,100 | 4,100 | 3,990 | 4,060 | 99,600 |
| 2009/05/13 | 3,960 | 4,080 | 3,960 | 4,070 | 63,900 |
| 2009/05/12 | 3,970 | 4,040 | 3,970 | 4,010 | 72,900 |
| 2009/05/11 | 4,020 | 4,120 | 4,000 | 4,070 | 94,700 |
| 2009/05/08 | 4,010 | 4,010 | 3,920 | 4,010 | 114,700 |
| 2009/05/07 | 4,030 | 4,100 | 3,840 | 3,920 | 181,900 |
| 2009/05/01 | 3,750 | 3,980 | 3,740 | 3,980 | 169,000 |
| 2009/04/30 | 3,690 | 3,810 | 3,630 | 3,650 | 182,700 |
| 2009/04/28 | 3,980 | 3,980 | 3,630 | 3,640 | 282,700 |
| 2009/04/27 | 4,030 | 4,050 | 3,920 | 4,000 | 264,000 |
| 2009/04/24 | 3,900 | 4,040 | 3,780 | 3,800 | 212,900 |
| 2009/04/23 | 4,030 | 4,040 | 3,910 | 4,030 | 137,100 |
| 2009/04/22 | 4,100 | 4,110 | 4,020 | 4,060 | 80,900 |
| 2009/04/21 | 4,050 | 4,120 | 4,010 | 4,090 | 109,200 |
| 2009/04/20 | 4,180 | 4,280 | 4,170 | 4,240 | 86,200 |
| 2009/04/17 | 4,030 | 4,190 | 4,030 | 4,140 | 118,900 |
| 2009/04/16 | 4,190 | 4,260 | 4,060 | 4,080 | 147,400 |
| 2009/04/15 | 4,170 | 4,250 | 4,120 | 4,200 | 128,800 |
| 2009/04/14 | 4,130 | 4,190 | 4,050 | 4,160 | 99,500 |
| 2009/04/13 | 4,060 | 4,150 | 4,060 | 4,090 | 45,500 |
| 2009/04/10 | 4,160 | 4,180 | 4,060 | 4,110 | 63,100 |
| 2009/04/09 | 3,970 | 4,150 | 3,960 | 4,110 | 115,300 |
| 2009/04/08 | 4,040 | 4,090 | 3,950 | 3,960 | 86,200 |
| 2009/04/07 | 4,140 | 4,250 | 4,140 | 4,190 | 79,900 |
| 2009/04/06 | 4,070 | 4,230 | 4,060 | 4,190 | 135,500 |
| 2009/04/03 | 4,100 | 4,230 | 3,990 | 4,060 | 149,000 |
| 2009/04/02 | 3,860 | 4,220 | 3,850 | 4,090 | 182,800 |
| 2009/04/01 | 3,700 | 3,830 | 3,680 | 3,820 | 141,600 |
| 2009/03/31 | 3,570 | 3,720 | 3,510 | 3,660 | 194,700 |
| 2009/03/30 | 3,920 | 3,960 | 3,680 | 3,680 | 77,700 |
| 2009/03/27 | 4,000 | 4,050 | 3,880 | 3,910 | 106,400 |
| 2009/03/26 | 3,830 | 4,000 | 3,820 | 3,990 | 80,000 |
| 2009/03/25 | 3,950 | 3,950 | 3,720 | 3,800 | 113,300 |
| 2009/03/24 | 3,900 | 3,960 | 3,830 | 3,950 | 80,200 |
| 2009/03/23 | 3,630 | 3,820 | 3,600 | 3,760 | 110,000 |
| 2009/03/19 | 3,590 | 3,690 | 3,530 | 3,620 | 124,100 |
| 2009/03/18 | 3,450 | 3,720 | 3,440 | 3,530 | 155,900 |
| 2009/03/17 | 3,440 | 3,490 | 3,350 | 3,400 | 166,200 |
| 2009/03/16 | 3,340 | 3,500 | 3,340 | 3,410 | 102,500 |
| 2009/03/13 | 3,280 | 3,390 | 3,280 | 3,330 | 155,900 |
| 2009/03/12 | 3,370 | 3,380 | 3,250 | 3,260 | 90,700 |
| 2009/03/11 | 3,520 | 3,570 | 3,380 | 3,390 | 97,800 |
| 2009/03/10 | 3,450 | 3,450 | 3,350 | 3,420 | 80,700 |
| 2009/03/09 | 3,490 | 3,600 | 3,480 | 3,510 | 149,100 |
| 2009/03/06 | 3,360 | 3,490 | 3,290 | 3,480 | 153,800 |
| 2009/03/05 | 3,410 | 3,540 | 3,370 | 3,410 | 108,800 |
| 2009/03/04 | 3,170 | 3,340 | 3,120 | 3,310 | 127,800 |
| 2009/03/03 | 3,150 | 3,270 | 3,070 | 3,180 | 170,100 |
| 2009/03/02 | 3,270 | 3,360 | 3,240 | 3,290 | 95,500 |
| 2009/02/27 | 3,410 | 3,540 | 3,400 | 3,450 | 211,600 |
| 2009/02/26 | 3,750 | 3,750 | 3,360 | 3,370 | 346,300 |
| 2009/02/25 | 3,780 | 3,800 | 3,660 | 3,760 | 118,000 |
| 2009/02/24 | 3,630 | 3,660 | 3,530 | 3,660 | 102,900 |
| 2009/02/23 | 3,750 | 3,750 | 3,510 | 3,670 | 129,800 |
| 2009/02/20 | 3,790 | 3,870 | 3,710 | 3,760 | 101,100 |
| 2009/02/19 | 3,800 | 3,830 | 3,720 | 3,760 | 109,900 |
| 2009/02/18 | 3,830 | 3,830 | 3,700 | 3,720 | 178,900 |
| 2009/02/17 | 3,780 | 3,850 | 3,750 | 3,840 | 176,100 |
| 2009/02/16 | 3,750 | 3,830 | 3,700 | 3,760 | 180,700 |
| 2009/02/13 | 3,620 | 3,800 | 3,590 | 3,720 | 175,400 |
| 2009/02/12 | 3,460 | 3,580 | 3,460 | 3,540 | 164,300 |
| 2009/02/10 | 3,550 | 3,570 | 3,520 | 3,550 | 155,300 |
| 2009/02/09 | 3,760 | 3,820 | 3,510 | 3,550 | 328,600 |
| 2009/02/06 | 3,760 | 3,790 | 3,660 | 3,720 | 362,500 |
| 2009/02/05 | 3,540 | 3,630 | 3,420 | 3,460 | 518,001 |
| 2009/02/04 | 3,940 | 3,940 | 3,640 | 3,640 | 366,800 |
| 2009/02/03 | 4,150 | 4,150 | 4,080 | 4,140 | 152,800 |
| 2009/02/02 | 4,000 | 4,140 | 4,000 | 4,050 | 121,500 |
| 2009/01/30 | 4,130 | 4,150 | 3,990 | 4,030 | 116,200 |
| 2009/01/29 | 4,130 | 4,240 | 4,120 | 4,230 | 103,700 |
| 2009/01/28 | 4,130 | 4,250 | 4,100 | 4,180 | 60,000 |
| 2009/01/27 | 4,090 | 4,220 | 4,030 | 4,180 | 150,700 |
| 2009/01/26 | 3,930 | 4,070 | 3,910 | 4,020 | 129,800 |
| 2009/01/23 | 4,180 | 4,180 | 3,930 | 4,020 | 202,800 |
| 2009/01/22 | 4,260 | 4,280 | 4,070 | 4,150 | 171,000 |
| 2009/01/21 | 4,090 | 4,260 | 4,030 | 4,210 | 199,900 |
| 2009/01/20 | 4,210 | 4,210 | 4,090 | 4,140 | 164,300 |
| 2009/01/19 | 4,200 | 4,230 | 4,080 | 4,160 | 161,300 |
| 2009/01/16 | 4,170 | 4,290 | 4,100 | 4,190 | 208,600 |
| 2009/01/15 | 3,980 | 4,190 | 3,980 | 4,120 | 248,500 |
| 2009/01/14 | 3,970 | 4,150 | 3,940 | 4,130 | 252,300 |
| 2009/01/13 | 3,970 | 4,010 | 3,850 | 3,970 | 189,800 |
| 2009/01/09 | 3,900 | 4,000 | 3,860 | 4,000 | 155,200 |
| 2009/01/08 | 3,980 | 4,010 | 3,900 | 3,920 | 160,500 |
| 2009/01/07 | 4,060 | 4,080 | 3,970 | 3,980 | 166,000 |
| 2009/01/06 | 4,110 | 4,120 | 4,070 | 4,080 | 133,400 |
| 2009/01/05 | 4,090 | 4,140 | 4,080 | 4,100 | 46,900 |