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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,620 | 5,650 | 5,520 | 5,540 | 57,900 |
| 2010/12/29 | 5,590 | 5,640 | 5,560 | 5,610 | 70,100 |
| 2010/12/28 | 5,680 | 5,680 | 5,540 | 5,590 | 104,800 |
| 2010/12/27 | 5,690 | 5,770 | 5,670 | 5,750 | 107,300 |
| 2010/12/24 | 5,570 | 5,690 | 5,570 | 5,660 | 63,300 |
| 2010/12/22 | 5,740 | 5,750 | 5,640 | 5,670 | 95,200 |
| 2010/12/21 | 5,770 | 5,780 | 5,690 | 5,730 | 107,300 |
| 2010/12/20 | 5,790 | 5,800 | 5,750 | 5,750 | 53,200 |
| 2010/12/17 | 5,790 | 5,790 | 5,740 | 5,760 | 52,100 |
| 2010/12/16 | 5,820 | 5,820 | 5,750 | 5,790 | 48,000 |
| 2010/12/15 | 5,800 | 5,830 | 5,760 | 5,810 | 81,400 |
| 2010/12/14 | 5,740 | 5,800 | 5,720 | 5,770 | 132,800 |
| 2010/12/13 | 5,680 | 5,810 | 5,670 | 5,810 | 87,500 |
| 2010/12/10 | 5,770 | 5,850 | 5,680 | 5,690 | 193,700 |
| 2010/12/09 | 5,830 | 5,900 | 5,800 | 5,870 | 62,700 |
| 2010/12/08 | 5,640 | 5,810 | 5,590 | 5,800 | 135,600 |
| 2010/12/07 | 5,780 | 5,810 | 5,700 | 5,740 | 115,800 |
| 2010/12/06 | 5,670 | 5,750 | 5,600 | 5,720 | 97,200 |
| 2010/12/03 | 5,540 | 5,670 | 5,540 | 5,640 | 110,700 |
| 2010/12/02 | 5,510 | 5,540 | 5,460 | 5,510 | 50,500 |
| 2010/12/01 | 5,380 | 5,490 | 5,380 | 5,490 | 70,800 |
| 2010/11/30 | 5,400 | 5,520 | 5,400 | 5,430 | 145,800 |
| 2010/11/29 | 5,420 | 5,450 | 5,370 | 5,430 | 66,500 |
| 2010/11/26 | 5,370 | 5,430 | 5,300 | 5,320 | 130,100 |
| 2010/11/25 | 5,410 | 5,440 | 5,310 | 5,440 | 117,300 |
| 2010/11/24 | 5,270 | 5,460 | 5,260 | 5,410 | 204,000 |
| 2010/11/22 | 5,300 | 5,300 | 5,250 | 5,270 | 99,600 |
| 2010/11/19 | 5,390 | 5,400 | 5,260 | 5,280 | 119,500 |
| 2010/11/18 | 5,380 | 5,400 | 5,320 | 5,370 | 67,500 |
| 2010/11/17 | 5,300 | 5,350 | 5,240 | 5,310 | 51,300 |
| 2010/11/16 | 5,420 | 5,450 | 5,260 | 5,320 | 67,200 |
| 2010/11/15 | 5,310 | 5,460 | 5,290 | 5,430 | 72,300 |
| 2010/11/12 | 5,350 | 5,400 | 5,320 | 5,330 | 60,400 |
| 2010/11/11 | 5,350 | 5,390 | 5,300 | 5,340 | 58,900 |
| 2010/11/10 | 5,300 | 5,390 | 5,290 | 5,350 | 57,900 |
| 2010/11/09 | 5,350 | 5,410 | 5,310 | 5,350 | 98,100 |
| 2010/11/08 | 5,390 | 5,390 | 5,300 | 5,340 | 44,100 |
| 2010/11/05 | 5,180 | 5,380 | 5,180 | 5,340 | 185,600 |
| 2010/11/04 | 5,150 | 5,160 | 5,060 | 5,140 | 131,100 |
| 2010/11/02 | 4,960 | 5,090 | 4,930 | 5,050 | 134,400 |
| 2010/11/01 | 5,060 | 5,110 | 4,920 | 4,950 | 289,200 |
| 2010/10/29 | 4,985 | 5,150 | 4,950 | 5,110 | 165,100 |
| 2010/10/28 | 4,945 | 5,020 | 4,920 | 4,960 | 138,900 |
| 2010/10/27 | 4,930 | 5,000 | 4,895 | 4,960 | 95,300 |
| 2010/10/26 | 4,865 | 4,925 | 4,865 | 4,885 | 62,700 |
| 2010/10/25 | 5,000 | 5,030 | 4,910 | 4,910 | 82,900 |
| 2010/10/22 | 5,040 | 5,090 | 4,985 | 5,020 | 64,100 |
| 2010/10/21 | 4,965 | 5,030 | 4,925 | 4,990 | 61,700 |
| 2010/10/20 | 5,040 | 5,040 | 4,930 | 5,010 | 64,200 |
| 2010/10/19 | 5,050 | 5,190 | 5,050 | 5,090 | 137,400 |
| 2010/10/18 | 4,865 | 5,070 | 4,835 | 5,060 | 151,500 |
| 2010/10/15 | 5,000 | 5,000 | 4,815 | 4,830 | 178,100 |
| 2010/10/14 | 5,010 | 5,070 | 4,990 | 5,020 | 121,300 |
| 2010/10/13 | 4,995 | 5,020 | 4,905 | 4,930 | 161,800 |
| 2010/10/12 | 5,200 | 5,200 | 4,970 | 5,000 | 112,900 |
| 2010/10/08 | 5,210 | 5,260 | 5,130 | 5,170 | 100,200 |
| 2010/10/07 | 5,320 | 5,380 | 5,260 | 5,300 | 62,300 |
| 2010/10/06 | 5,350 | 5,380 | 5,280 | 5,310 | 172,000 |
| 2010/10/05 | 5,170 | 5,270 | 5,110 | 5,270 | 181,400 |
| 2010/10/04 | 5,340 | 5,340 | 5,120 | 5,130 | 151,600 |
| 2010/10/01 | 5,560 | 5,580 | 5,280 | 5,320 | 199,600 |
| 2010/09/30 | 5,630 | 5,660 | 5,510 | 5,540 | 62,800 |
| 2010/09/29 | 5,620 | 5,670 | 5,590 | 5,630 | 63,000 |
| 2010/09/28 | 5,690 | 5,700 | 5,600 | 5,620 | 50,300 |
| 2010/09/27 | 5,710 | 5,710 | 5,570 | 5,690 | 176,500 |
| 2010/09/24 | 5,700 | 5,730 | 5,620 | 5,630 | 165,500 |
| 2010/09/22 | 5,680 | 5,820 | 5,670 | 5,710 | 259,000 |
| 2010/09/21 | 5,650 | 5,690 | 5,600 | 5,620 | 95,900 |
| 2010/09/17 | 5,680 | 5,760 | 5,600 | 5,610 | 257,000 |
| 2010/09/16 | 5,840 | 5,840 | 5,570 | 5,660 | 224,500 |
| 2010/09/15 | 5,910 | 5,940 | 5,810 | 5,850 | 139,700 |
| 2010/09/14 | 5,930 | 5,950 | 5,860 | 5,900 | 77,900 |
| 2010/09/13 | 6,010 | 6,020 | 5,910 | 5,920 | 92,500 |
| 2010/09/10 | 5,890 | 6,020 | 5,860 | 5,950 | 132,200 |
| 2010/09/09 | 5,810 | 5,820 | 5,710 | 5,790 | 90,000 |
| 2010/09/08 | 5,830 | 5,850 | 5,720 | 5,800 | 62,000 |
| 2010/09/07 | 5,900 | 5,960 | 5,820 | 5,850 | 57,600 |
| 2010/09/06 | 5,890 | 5,970 | 5,830 | 5,930 | 111,800 |
| 2010/09/03 | 5,630 | 5,770 | 5,620 | 5,770 | 52,600 |
| 2010/09/02 | 5,670 | 5,720 | 5,560 | 5,700 | 78,300 |
| 2010/09/01 | 5,580 | 5,630 | 5,510 | 5,590 | 79,900 |
| 2010/08/31 | 5,600 | 5,630 | 5,520 | 5,530 | 87,800 |
| 2010/08/30 | 5,670 | 5,820 | 5,660 | 5,740 | 136,700 |
| 2010/08/27 | 5,570 | 5,620 | 5,490 | 5,570 | 181,700 |
| 2010/08/26 | 5,570 | 5,610 | 5,520 | 5,590 | 138,000 |
| 2010/08/25 | 5,630 | 5,710 | 5,590 | 5,600 | 126,000 |
| 2010/08/24 | 5,690 | 5,760 | 5,660 | 5,750 | 76,600 |
| 2010/08/23 | 5,840 | 5,850 | 5,710 | 5,770 | 74,400 |
| 2010/08/20 | 5,930 | 5,970 | 5,810 | 5,840 | 96,700 |
| 2010/08/19 | 5,820 | 5,970 | 5,790 | 5,970 | 200,300 |
| 2010/08/18 | 5,800 | 5,840 | 5,680 | 5,730 | 221,400 |
| 2010/08/17 | 6,000 | 6,000 | 5,840 | 5,850 | 195,600 |
| 2010/08/16 | 6,180 | 6,180 | 6,050 | 6,080 | 188,000 |
| 2010/08/13 | 6,300 | 6,340 | 6,250 | 6,320 | 109,200 |
| 2010/08/12 | 6,040 | 6,240 | 6,020 | 6,240 | 176,700 |
| 2010/08/11 | 6,110 | 6,160 | 6,020 | 6,100 | 154,200 |
| 2010/08/10 | 6,210 | 6,290 | 6,160 | 6,220 | 190,300 |
| 2010/08/09 | 6,070 | 6,100 | 6,040 | 6,090 | 58,800 |
| 2010/08/06 | 6,010 | 6,130 | 5,960 | 6,120 | 108,400 |
| 2010/08/05 | 6,080 | 6,090 | 5,960 | 6,010 | 147,900 |
| 2010/08/04 | 5,910 | 5,950 | 5,790 | 5,900 | 195,800 |
| 2010/08/03 | 5,930 | 6,050 | 5,830 | 5,910 | 157,800 |
| 2010/08/02 | 5,710 | 5,990 | 5,710 | 5,840 | 144,700 |
| 2010/07/30 | 5,630 | 5,690 | 5,580 | 5,640 | 92,300 |
| 2010/07/29 | 5,690 | 5,720 | 5,570 | 5,590 | 68,100 |
| 2010/07/28 | 5,660 | 5,720 | 5,620 | 5,720 | 102,900 |
| 2010/07/27 | 5,680 | 5,700 | 5,540 | 5,560 | 153,000 |
| 2010/07/26 | 5,740 | 5,820 | 5,630 | 5,650 | 76,300 |
| 2010/07/23 | 5,580 | 5,740 | 5,550 | 5,660 | 124,300 |
| 2010/07/22 | 5,690 | 5,730 | 5,480 | 5,500 | 174,000 |
| 2010/07/21 | 5,810 | 5,850 | 5,760 | 5,770 | 61,900 |
| 2010/07/20 | 5,720 | 5,890 | 5,710 | 5,790 | 58,000 |
| 2010/07/16 | 5,850 | 5,860 | 5,720 | 5,740 | 55,500 |
| 2010/07/15 | 5,880 | 5,940 | 5,810 | 5,900 | 50,900 |
| 2010/07/14 | 5,930 | 6,040 | 5,890 | 5,960 | 64,500 |
| 2010/07/13 | 5,910 | 5,920 | 5,760 | 5,780 | 62,200 |
| 2010/07/12 | 5,930 | 5,940 | 5,830 | 5,830 | 78,600 |
| 2010/07/09 | 6,000 | 6,110 | 5,980 | 5,990 | 122,200 |
| 2010/07/08 | 6,060 | 6,130 | 5,980 | 6,020 | 95,700 |
| 2010/07/07 | 6,060 | 6,060 | 5,930 | 5,960 | 103,300 |
| 2010/07/06 | 6,070 | 6,070 | 5,930 | 6,050 | 194,100 |
| 2010/07/05 | 5,890 | 6,080 | 5,890 | 6,000 | 110,700 |
| 2010/07/02 | 5,740 | 5,870 | 5,700 | 5,840 | 168,400 |
| 2010/07/01 | 5,690 | 5,690 | 5,590 | 5,650 | 77,700 |
| 2010/06/30 | 5,540 | 5,700 | 5,510 | 5,690 | 109,100 |
| 2010/06/29 | 5,730 | 5,760 | 5,600 | 5,630 | 154,700 |
| 2010/06/28 | 5,800 | 5,850 | 5,740 | 5,800 | 106,500 |
| 2010/06/25 | 6,040 | 6,040 | 5,770 | 5,830 | 107,900 |
| 2010/06/24 | 6,060 | 6,150 | 6,050 | 6,070 | 70,300 |
| 2010/06/23 | 6,180 | 6,180 | 6,090 | 6,120 | 81,800 |
| 2010/06/22 | 6,290 | 6,370 | 6,260 | 6,280 | 78,200 |
| 2010/06/21 | 6,250 | 6,320 | 6,240 | 6,310 | 87,300 |
| 2010/06/18 | 6,140 | 6,210 | 6,130 | 6,180 | 98,100 |
| 2010/06/17 | 6,270 | 6,290 | 6,130 | 6,190 | 132,700 |
| 2010/06/16 | 6,330 | 6,390 | 6,270 | 6,290 | 183,200 |
| 2010/06/15 | 6,200 | 6,310 | 6,150 | 6,290 | 121,200 |
| 2010/06/14 | 6,390 | 6,400 | 6,240 | 6,240 | 163,500 |
| 2010/06/11 | 6,220 | 6,350 | 6,160 | 6,290 | 159,700 |
| 2010/06/10 | 6,030 | 6,210 | 5,970 | 6,200 | 135,500 |
| 2010/06/09 | 5,990 | 6,090 | 5,910 | 5,970 | 108,500 |
| 2010/06/08 | 5,740 | 6,100 | 5,740 | 5,970 | 117,900 |
| 2010/06/07 | 5,880 | 5,880 | 5,790 | 5,830 | 117,000 |
| 2010/06/04 | 6,050 | 6,070 | 5,810 | 5,950 | 129,300 |
| 2010/06/03 | 5,910 | 6,010 | 5,880 | 5,980 | 186,400 |
| 2010/06/02 | 5,900 | 5,940 | 5,760 | 5,810 | 113,000 |
| 2010/06/01 | 5,990 | 6,000 | 5,850 | 5,900 | 83,000 |
| 2010/05/31 | 5,850 | 6,000 | 5,850 | 5,930 | 173,900 |
| 2010/05/28 | 5,800 | 5,960 | 5,780 | 5,910 | 224,200 |
| 2010/05/27 | 5,430 | 5,700 | 5,410 | 5,700 | 170,600 |
| 2010/05/26 | 5,550 | 5,580 | 5,480 | 5,530 | 199,000 |
| 2010/05/25 | 5,580 | 5,600 | 5,440 | 5,470 | 152,000 |
| 2010/05/24 | 5,690 | 5,780 | 5,590 | 5,600 | 227,400 |
| 2010/05/21 | 5,810 | 5,870 | 5,630 | 5,780 | 204,100 |
| 2010/05/20 | 5,820 | 6,130 | 5,760 | 5,910 | 176,200 |
| 2010/05/19 | 5,800 | 5,850 | 5,700 | 5,820 | 167,300 |
| 2010/05/18 | 5,930 | 6,110 | 5,850 | 5,890 | 175,700 |
| 2010/05/17 | 6,050 | 6,080 | 5,780 | 5,920 | 225,100 |
| 2010/05/14 | 6,270 | 6,310 | 6,070 | 6,120 | 171,200 |
| 2010/05/13 | 6,280 | 6,300 | 6,170 | 6,260 | 91,500 |
| 2010/05/12 | 6,150 | 6,290 | 6,130 | 6,180 | 174,000 |
| 2010/05/11 | 6,280 | 6,310 | 6,110 | 6,140 | 136,800 |
| 2010/05/10 | 6,200 | 6,250 | 6,030 | 6,180 | 209,600 |
| 2010/05/07 | 6,310 | 6,320 | 6,160 | 6,260 | 167,400 |
| 2010/05/06 | 6,600 | 6,630 | 6,510 | 6,510 | 206,500 |
| 2010/04/30 | 6,800 | 6,880 | 6,670 | 6,700 | 330,800 |
| 2010/04/28 | 6,630 | 6,690 | 6,520 | 6,600 | 171,600 |
| 2010/04/27 | 6,950 | 6,950 | 6,580 | 6,730 | 372,500 |
| 2010/04/26 | 6,720 | 7,150 | 6,720 | 7,050 | 391,000 |
| 2010/04/23 | 6,130 | 6,520 | 6,100 | 6,520 | 188,600 |
| 2010/04/22 | 6,320 | 6,340 | 6,180 | 6,230 | 102,300 |
| 2010/04/21 | 6,300 | 6,360 | 6,290 | 6,320 | 104,300 |
| 2010/04/20 | 6,230 | 6,390 | 6,210 | 6,270 | 145,500 |
| 2010/04/19 | 6,200 | 6,230 | 6,090 | 6,130 | 129,700 |
| 2010/04/16 | 6,240 | 6,310 | 6,240 | 6,270 | 90,100 |
| 2010/04/15 | 6,250 | 6,300 | 6,140 | 6,230 | 146,500 |
| 2010/04/14 | 6,210 | 6,470 | 6,180 | 6,300 | 256,700 |
| 2010/04/13 | 6,150 | 6,210 | 6,050 | 6,120 | 123,300 |
| 2010/04/12 | 6,000 | 6,210 | 6,000 | 6,140 | 173,700 |
| 2010/04/09 | 5,860 | 5,970 | 5,850 | 5,930 | 120,900 |
| 2010/04/08 | 6,130 | 6,130 | 5,970 | 5,990 | 150,600 |
| 2010/04/07 | 6,140 | 6,190 | 6,100 | 6,140 | 98,900 |
| 2010/04/06 | 6,180 | 6,240 | 6,140 | 6,190 | 99,700 |
| 2010/04/05 | 6,100 | 6,160 | 6,090 | 6,150 | 77,600 |
| 2010/04/02 | 6,050 | 6,100 | 5,960 | 6,080 | 65,500 |
| 2010/04/01 | 5,910 | 6,000 | 5,880 | 5,960 | 88,100 |
| 2010/03/31 | 6,000 | 6,020 | 5,900 | 5,940 | 115,500 |
| 2010/03/30 | 5,780 | 6,010 | 5,750 | 5,990 | 201,300 |
| 2010/03/29 | 5,700 | 5,740 | 5,660 | 5,720 | 64,700 |
| 2010/03/26 | 5,600 | 5,690 | 5,580 | 5,690 | 104,300 |
| 2010/03/25 | 5,590 | 5,600 | 5,510 | 5,540 | 59,200 |
| 2010/03/24 | 5,560 | 5,640 | 5,550 | 5,610 | 82,700 |
| 2010/03/23 | 5,520 | 5,560 | 5,470 | 5,540 | 114,600 |
| 2010/03/19 | 5,520 | 5,530 | 5,450 | 5,510 | 103,200 |
| 2010/03/18 | 5,550 | 5,590 | 5,500 | 5,540 | 97,300 |
| 2010/03/17 | 5,470 | 5,520 | 5,430 | 5,500 | 109,500 |
| 2010/03/16 | 5,460 | 5,540 | 5,430 | 5,450 | 113,100 |
| 2010/03/15 | 5,570 | 5,600 | 5,470 | 5,510 | 140,000 |
| 2010/03/12 | 5,600 | 5,670 | 5,540 | 5,640 | 107,500 |
| 2010/03/11 | 5,650 | 5,650 | 5,530 | 5,580 | 140,600 |
| 2010/03/10 | 5,850 | 5,850 | 5,660 | 5,700 | 81,200 |
| 2010/03/09 | 5,820 | 5,860 | 5,790 | 5,830 | 77,100 |
| 2010/03/08 | 5,800 | 5,830 | 5,760 | 5,810 | 196,900 |
| 2010/03/05 | 5,650 | 5,730 | 5,610 | 5,710 | 148,100 |
| 2010/03/04 | 5,550 | 5,620 | 5,520 | 5,590 | 82,900 |
| 2010/03/03 | 5,410 | 5,550 | 5,410 | 5,550 | 80,500 |
| 2010/03/02 | 5,470 | 5,530 | 5,420 | 5,460 | 122,100 |
| 2010/03/01 | 5,500 | 5,530 | 5,450 | 5,500 | 185,400 |
| 2010/02/26 | 5,380 | 5,500 | 5,350 | 5,470 | 129,200 |
| 2010/02/25 | 5,440 | 5,440 | 5,280 | 5,370 | 70,500 |
| 2010/02/24 | 5,350 | 5,440 | 5,200 | 5,440 | 212,000 |
| 2010/02/23 | 5,430 | 5,460 | 5,300 | 5,450 | 222,100 |
| 2010/02/22 | 5,520 | 5,560 | 5,470 | 5,500 | 206,400 |
| 2010/02/19 | 5,510 | 5,720 | 5,500 | 5,520 | 200,400 |
| 2010/02/18 | 5,350 | 5,420 | 5,330 | 5,410 | 56,600 |
| 2010/02/17 | 5,280 | 5,370 | 5,270 | 5,340 | 59,200 |
| 2010/02/16 | 5,260 | 5,320 | 5,260 | 5,270 | 51,700 |
| 2010/02/15 | 5,220 | 5,300 | 5,200 | 5,290 | 97,700 |
| 2010/02/12 | 5,300 | 5,300 | 5,210 | 5,260 | 67,800 |
| 2010/02/10 | 5,290 | 5,300 | 5,180 | 5,240 | 148,500 |
| 2010/02/09 | 5,340 | 5,360 | 5,290 | 5,340 | 60,600 |
| 2010/02/08 | 5,270 | 5,380 | 5,270 | 5,330 | 54,200 |
| 2010/02/05 | 5,290 | 5,410 | 5,260 | 5,360 | 147,900 |
| 2010/02/04 | 5,400 | 5,450 | 5,340 | 5,390 | 183,500 |
| 2010/02/03 | 5,000 | 5,350 | 4,980 | 5,300 | 185,700 |
| 2010/02/02 | 4,850 | 5,010 | 4,790 | 4,995 | 76,200 |
| 2010/02/01 | 4,900 | 4,930 | 4,825 | 4,835 | 130,900 |
| 2010/01/29 | 5,080 | 5,080 | 4,930 | 4,940 | 85,500 |
| 2010/01/28 | 5,120 | 5,130 | 4,970 | 5,080 | 84,900 |
| 2010/01/27 | 5,100 | 5,180 | 5,070 | 5,100 | 80,700 |
| 2010/01/26 | 5,090 | 5,150 | 5,010 | 5,050 | 82,300 |
| 2010/01/25 | 4,950 | 5,060 | 4,950 | 5,050 | 41,500 |
| 2010/01/22 | 5,100 | 5,100 | 4,985 | 5,050 | 48,400 |
| 2010/01/21 | 4,990 | 5,090 | 4,980 | 5,090 | 66,500 |
| 2010/01/20 | 5,090 | 5,120 | 5,030 | 5,070 | 73,000 |
| 2010/01/19 | 5,170 | 5,170 | 5,030 | 5,110 | 70,000 |
| 2010/01/18 | 4,970 | 5,300 | 4,960 | 5,210 | 227,900 |
| 2010/01/15 | 4,840 | 5,020 | 4,835 | 5,020 | 196,200 |
| 2010/01/14 | 4,700 | 4,780 | 4,660 | 4,780 | 105,900 |
| 2010/01/13 | 4,680 | 4,725 | 4,630 | 4,650 | 128,700 |
| 2010/01/12 | 4,820 | 4,825 | 4,690 | 4,750 | 77,800 |
| 2010/01/08 | 4,785 | 4,810 | 4,750 | 4,790 | 42,000 |
| 2010/01/07 | 4,805 | 4,830 | 4,765 | 4,800 | 62,500 |
| 2010/01/06 | 4,740 | 4,800 | 4,700 | 4,800 | 72,600 |
| 2010/01/05 | 4,680 | 4,740 | 4,680 | 4,700 | 51,600 |
| 2010/01/04 | 4,630 | 4,675 | 4,605 | 4,630 | 31,900 |