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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,230 | 5,310 | 5,200 | 5,300 | 55,400 |
| 2011/12/29 | 5,210 | 5,240 | 5,180 | 5,210 | 34,800 |
| 2011/12/28 | 5,170 | 5,240 | 5,170 | 5,200 | 38,100 |
| 2011/12/27 | 5,300 | 5,340 | 5,270 | 5,310 | 40,400 |
| 2011/12/26 | 5,320 | 5,320 | 5,260 | 5,320 | 36,500 |
| 2011/12/22 | 5,270 | 5,370 | 5,270 | 5,310 | 32,900 |
| 2011/12/21 | 5,370 | 5,380 | 5,320 | 5,350 | 43,700 |
| 2011/12/20 | 5,300 | 5,320 | 5,270 | 5,320 | 27,800 |
| 2011/12/19 | 5,300 | 5,310 | 5,260 | 5,270 | 37,400 |
| 2011/12/16 | 5,340 | 5,340 | 5,290 | 5,310 | 23,300 |
| 2011/12/15 | 5,360 | 5,400 | 5,310 | 5,330 | 46,800 |
| 2011/12/14 | 5,360 | 5,380 | 5,330 | 5,360 | 57,300 |
| 2011/12/13 | 5,340 | 5,420 | 5,320 | 5,400 | 63,400 |
| 2011/12/12 | 5,400 | 5,400 | 5,350 | 5,360 | 56,100 |
| 2011/12/09 | 5,310 | 5,360 | 5,290 | 5,330 | 141,300 |
| 2011/12/08 | 5,290 | 5,320 | 5,260 | 5,300 | 89,200 |
| 2011/12/07 | 5,270 | 5,310 | 5,250 | 5,290 | 109,700 |
| 2011/12/06 | 5,260 | 5,290 | 5,210 | 5,230 | 69,100 |
| 2011/12/05 | 5,320 | 5,320 | 5,210 | 5,280 | 112,700 |
| 2011/12/02 | 5,180 | 5,280 | 5,140 | 5,280 | 67,900 |
| 2011/12/01 | 5,340 | 5,350 | 5,150 | 5,230 | 83,200 |
| 2011/11/30 | 5,100 | 5,240 | 5,100 | 5,240 | 109,100 |
| 2011/11/29 | 5,140 | 5,180 | 5,090 | 5,180 | 50,300 |
| 2011/11/28 | 5,200 | 5,210 | 5,060 | 5,060 | 55,700 |
| 2011/11/25 | 5,000 | 5,130 | 5,000 | 5,120 | 59,000 |
| 2011/11/24 | 5,220 | 5,240 | 5,040 | 5,060 | 118,100 |
| 2011/11/22 | 5,340 | 5,370 | 5,260 | 5,320 | 81,600 |
| 2011/11/21 | 5,420 | 5,440 | 5,340 | 5,360 | 69,100 |
| 2011/11/18 | 5,320 | 5,370 | 5,300 | 5,360 | 91,300 |
| 2011/11/17 | 5,290 | 5,370 | 5,260 | 5,370 | 85,000 |
| 2011/11/16 | 5,310 | 5,340 | 5,270 | 5,290 | 44,200 |
| 2011/11/15 | 5,380 | 5,390 | 5,330 | 5,370 | 70,000 |
| 2011/11/14 | 5,430 | 5,440 | 5,350 | 5,390 | 42,200 |
| 2011/11/11 | 5,330 | 5,350 | 5,290 | 5,330 | 59,600 |
| 2011/11/10 | 5,280 | 5,380 | 5,280 | 5,380 | 54,300 |
| 2011/11/09 | 5,520 | 5,530 | 5,350 | 5,380 | 128,100 |
| 2011/11/08 | 5,540 | 5,580 | 5,460 | 5,470 | 62,800 |
| 2011/11/07 | 5,620 | 5,660 | 5,560 | 5,590 | 78,800 |
| 2011/11/04 | 5,630 | 5,660 | 5,560 | 5,650 | 96,100 |
| 2011/11/02 | 5,560 | 5,600 | 5,510 | 5,590 | 65,900 |
| 2011/11/01 | 5,570 | 5,620 | 5,550 | 5,570 | 92,100 |
| 2011/10/31 | 5,530 | 5,600 | 5,470 | 5,490 | 90,600 |
| 2011/10/28 | 5,520 | 5,520 | 5,420 | 5,420 | 62,300 |
| 2011/10/27 | 5,400 | 5,510 | 5,400 | 5,480 | 25,600 |
| 2011/10/26 | 5,330 | 5,440 | 5,290 | 5,410 | 59,800 |
| 2011/10/25 | 5,410 | 5,450 | 5,360 | 5,380 | 26,300 |
| 2011/10/24 | 5,470 | 5,490 | 5,380 | 5,440 | 69,600 |
| 2011/10/21 | 5,460 | 5,500 | 5,400 | 5,410 | 39,000 |
| 2011/10/20 | 5,400 | 5,420 | 5,350 | 5,420 | 41,300 |
| 2011/10/19 | 5,410 | 5,410 | 5,320 | 5,340 | 52,500 |
| 2011/10/18 | 5,380 | 5,410 | 5,310 | 5,310 | 32,500 |
| 2011/10/17 | 5,440 | 5,450 | 5,380 | 5,390 | 44,400 |
| 2011/10/14 | 5,380 | 5,400 | 5,310 | 5,350 | 104,200 |
| 2011/10/13 | 5,550 | 5,550 | 5,390 | 5,430 | 64,900 |
| 2011/10/12 | 5,400 | 5,470 | 5,360 | 5,410 | 113,300 |
| 2011/10/11 | 5,580 | 5,600 | 5,480 | 5,490 | 56,000 |
| 2011/10/07 | 5,490 | 5,550 | 5,490 | 5,490 | 85,000 |
| 2011/10/06 | 5,500 | 5,550 | 5,440 | 5,490 | 99,600 |
| 2011/10/05 | 5,440 | 5,480 | 5,350 | 5,450 | 138,400 |
| 2011/10/04 | 5,390 | 5,480 | 5,360 | 5,480 | 101,000 |
| 2011/10/03 | 5,260 | 5,380 | 5,260 | 5,340 | 113,500 |
| 2011/09/30 | 5,390 | 5,390 | 5,280 | 5,360 | 176,200 |
| 2011/09/29 | 5,240 | 5,420 | 5,230 | 5,420 | 110,200 |
| 2011/09/28 | 5,140 | 5,230 | 5,140 | 5,210 | 95,400 |
| 2011/09/27 | 5,050 | 5,080 | 5,010 | 5,080 | 63,500 |
| 2011/09/26 | 5,030 | 5,070 | 4,975 | 4,985 | 98,200 |
| 2011/09/22 | 5,010 | 5,160 | 5,010 | 5,010 | 106,000 |
| 2011/09/21 | 5,040 | 5,170 | 5,040 | 5,080 | 82,300 |
| 2011/09/20 | 5,120 | 5,190 | 5,050 | 5,050 | 108,200 |
| 2011/09/16 | 5,200 | 5,250 | 5,180 | 5,220 | 80,900 |
| 2011/09/15 | 5,240 | 5,260 | 5,130 | 5,200 | 122,100 |
| 2011/09/14 | 5,140 | 5,230 | 5,120 | 5,140 | 87,300 |
| 2011/09/13 | 5,130 | 5,150 | 5,090 | 5,110 | 78,900 |
| 2011/09/12 | 5,110 | 5,150 | 5,070 | 5,070 | 127,000 |
| 2011/09/09 | 5,040 | 5,190 | 5,040 | 5,100 | 239,300 |
| 2011/09/08 | 4,980 | 5,010 | 4,960 | 4,965 | 174,800 |
| 2011/09/07 | 5,060 | 5,080 | 5,020 | 5,040 | 93,900 |
| 2011/09/06 | 5,110 | 5,140 | 5,030 | 5,050 | 64,700 |
| 2011/09/05 | 5,130 | 5,200 | 5,130 | 5,160 | 40,800 |
| 2011/09/02 | 5,250 | 5,280 | 5,190 | 5,220 | 69,300 |
| 2011/09/01 | 5,280 | 5,300 | 5,260 | 5,280 | 54,900 |
| 2011/08/31 | 5,200 | 5,250 | 5,170 | 5,250 | 107,700 |
| 2011/08/30 | 5,180 | 5,210 | 5,150 | 5,180 | 99,200 |
| 2011/08/29 | 5,240 | 5,300 | 5,100 | 5,140 | 146,100 |
| 2011/08/26 | 5,010 | 5,090 | 5,010 | 5,090 | 86,800 |
| 2011/08/25 | 4,995 | 5,030 | 4,970 | 4,990 | 73,200 |
| 2011/08/24 | 5,070 | 5,080 | 4,960 | 4,985 | 71,300 |
| 2011/08/23 | 4,915 | 5,070 | 4,915 | 5,060 | 78,200 |
| 2011/08/22 | 4,930 | 4,930 | 4,860 | 4,865 | 56,500 |
| 2011/08/19 | 4,875 | 4,960 | 4,865 | 4,935 | 97,600 |
| 2011/08/18 | 5,020 | 5,030 | 4,915 | 4,945 | 82,600 |
| 2011/08/17 | 4,975 | 5,080 | 4,950 | 5,060 | 66,500 |
| 2011/08/16 | 5,060 | 5,120 | 5,010 | 5,050 | 85,100 |
| 2011/08/15 | 5,180 | 5,180 | 5,080 | 5,100 | 56,200 |
| 2011/08/12 | 5,100 | 5,110 | 5,060 | 5,100 | 101,800 |
| 2011/08/11 | 4,900 | 5,090 | 4,900 | 5,090 | 91,700 |
| 2011/08/10 | 4,990 | 5,100 | 4,955 | 5,000 | 152,000 |
| 2011/08/09 | 4,850 | 4,870 | 4,715 | 4,870 | 121,700 |
| 2011/08/08 | 4,925 | 4,930 | 4,850 | 4,885 | 101,100 |
| 2011/08/05 | 4,930 | 5,040 | 4,930 | 5,000 | 127,800 |
| 2011/08/04 | 5,030 | 5,170 | 5,030 | 5,130 | 105,000 |
| 2011/08/03 | 5,070 | 5,090 | 5,000 | 5,060 | 147,300 |
| 2011/08/02 | 5,220 | 5,220 | 5,170 | 5,170 | 247,600 |
| 2011/08/01 | 5,220 | 5,510 | 5,200 | 5,220 | 234,500 |
| 2011/07/29 | 5,120 | 5,150 | 5,070 | 5,120 | 78,200 |
| 2011/07/28 | 5,190 | 5,230 | 5,150 | 5,180 | 72,100 |
| 2011/07/27 | 5,240 | 5,260 | 5,180 | 5,250 | 70,900 |
| 2011/07/26 | 5,240 | 5,260 | 5,210 | 5,240 | 41,900 |
| 2011/07/25 | 5,220 | 5,240 | 5,200 | 5,230 | 36,900 |
| 2011/07/22 | 5,270 | 5,320 | 5,240 | 5,280 | 62,000 |
| 2011/07/21 | 5,260 | 5,270 | 5,220 | 5,240 | 62,700 |
| 2011/07/20 | 5,240 | 5,240 | 5,140 | 5,190 | 76,200 |
| 2011/07/19 | 5,200 | 5,210 | 5,130 | 5,200 | 92,900 |
| 2011/07/15 | 5,260 | 5,270 | 5,190 | 5,240 | 59,600 |
| 2011/07/14 | 5,290 | 5,290 | 5,220 | 5,260 | 56,000 |
| 2011/07/13 | 5,280 | 5,350 | 5,280 | 5,340 | 55,500 |
| 2011/07/12 | 5,270 | 5,290 | 5,200 | 5,280 | 70,700 |
| 2011/07/11 | 5,270 | 5,370 | 5,270 | 5,340 | 130,700 |
| 2011/07/08 | 5,270 | 5,300 | 5,220 | 5,280 | 82,500 |
| 2011/07/07 | 5,230 | 5,310 | 5,220 | 5,270 | 104,700 |
| 2011/07/06 | 5,240 | 5,240 | 5,160 | 5,240 | 88,500 |
| 2011/07/05 | 5,240 | 5,310 | 5,190 | 5,240 | 188,200 |
| 2011/07/04 | 5,140 | 5,150 | 5,100 | 5,140 | 81,000 |
| 2011/07/01 | 5,040 | 5,100 | 5,020 | 5,080 | 81,200 |
| 2011/06/30 | 4,950 | 4,995 | 4,910 | 4,995 | 124,600 |
| 2011/06/29 | 4,975 | 5,010 | 4,915 | 4,965 | 146,400 |
| 2011/06/28 | 4,930 | 4,985 | 4,885 | 4,970 | 129,400 |
| 2011/06/27 | 4,945 | 5,100 | 4,925 | 4,930 | 258,900 |
| 2011/06/24 | 4,790 | 4,900 | 4,785 | 4,900 | 127,500 |
| 2011/06/23 | 4,750 | 4,795 | 4,730 | 4,760 | 118,100 |
| 2011/06/22 | 4,715 | 4,800 | 4,715 | 4,795 | 92,800 |
| 2011/06/21 | 4,665 | 4,715 | 4,640 | 4,710 | 76,700 |
| 2011/06/20 | 4,625 | 4,635 | 4,590 | 4,610 | 76,100 |
| 2011/06/17 | 4,610 | 4,655 | 4,580 | 4,625 | 120,400 |
| 2011/06/16 | 4,665 | 4,685 | 4,615 | 4,615 | 113,400 |
| 2011/06/15 | 4,740 | 4,740 | 4,685 | 4,695 | 85,100 |
| 2011/06/14 | 4,735 | 4,745 | 4,690 | 4,735 | 72,700 |
| 2011/06/13 | 4,765 | 4,765 | 4,725 | 4,765 | 40,500 |
| 2011/06/10 | 4,770 | 4,825 | 4,730 | 4,795 | 91,900 |
| 2011/06/09 | 4,780 | 4,800 | 4,745 | 4,780 | 74,300 |
| 2011/06/08 | 4,805 | 4,825 | 4,780 | 4,800 | 109,600 |
| 2011/06/07 | 4,740 | 4,810 | 4,700 | 4,810 | 110,800 |
| 2011/06/06 | 4,760 | 4,805 | 4,735 | 4,765 | 140,600 |
| 2011/06/03 | 4,740 | 4,815 | 4,725 | 4,750 | 198,800 |
| 2011/06/02 | 4,695 | 4,740 | 4,675 | 4,740 | 73,900 |
| 2011/06/01 | 4,750 | 4,770 | 4,660 | 4,765 | 206,700 |
| 2011/05/31 | 4,650 | 4,730 | 4,640 | 4,730 | 269,600 |
| 2011/05/30 | 4,655 | 4,760 | 4,585 | 4,700 | 182,800 |
| 2011/05/27 | 4,690 | 4,700 | 4,610 | 4,645 | 292,300 |
| 2011/05/26 | 4,715 | 4,740 | 4,700 | 4,735 | 235,300 |
| 2011/05/25 | 4,805 | 4,820 | 4,715 | 4,740 | 290,400 |
| 2011/05/24 | 4,850 | 4,865 | 4,825 | 4,855 | 128,600 |
| 2011/05/23 | 4,900 | 4,910 | 4,840 | 4,885 | 87,900 |
| 2011/05/20 | 4,995 | 5,000 | 4,930 | 4,950 | 123,200 |
| 2011/05/19 | 5,100 | 5,120 | 5,020 | 5,050 | 102,300 |
| 2011/05/18 | 5,060 | 5,170 | 5,030 | 5,100 | 82,800 |
| 2011/05/17 | 5,030 | 5,120 | 5,030 | 5,060 | 109,900 |
| 2011/05/16 | 5,020 | 5,040 | 4,995 | 5,020 | 58,800 |
| 2011/05/13 | 5,130 | 5,140 | 5,050 | 5,090 | 139,000 |
| 2011/05/12 | 5,190 | 5,210 | 5,140 | 5,160 | 60,600 |
| 2011/05/11 | 5,210 | 5,240 | 5,180 | 5,210 | 72,800 |
| 2011/05/10 | 5,200 | 5,260 | 5,180 | 5,190 | 180,200 |
| 2011/05/09 | 5,100 | 5,200 | 5,080 | 5,170 | 158,100 |
| 2011/05/06 | 5,100 | 5,150 | 5,060 | 5,110 | 96,600 |
| 2011/05/02 | 5,070 | 5,160 | 5,060 | 5,150 | 94,900 |
| 2011/04/28 | 4,945 | 5,070 | 4,925 | 5,070 | 140,000 |
| 2011/04/27 | 4,970 | 5,020 | 4,910 | 4,945 | 191,900 |
| 2011/04/26 | 4,855 | 4,900 | 4,780 | 4,885 | 180,400 |
| 2011/04/25 | 4,765 | 4,840 | 4,750 | 4,830 | 137,700 |
| 2011/04/22 | 4,790 | 4,830 | 4,715 | 4,815 | 250,600 |
| 2011/04/21 | 4,830 | 4,865 | 4,800 | 4,830 | 176,800 |
| 2011/04/20 | 4,920 | 4,960 | 4,820 | 4,825 | 138,900 |
| 2011/04/19 | 4,810 | 4,860 | 4,785 | 4,845 | 144,900 |
| 2011/04/18 | 4,965 | 4,965 | 4,850 | 4,865 | 266,400 |
| 2011/04/15 | 5,020 | 5,080 | 4,950 | 4,970 | 119,600 |
| 2011/04/14 | 4,910 | 5,160 | 4,910 | 5,040 | 321,800 |
| 2011/04/13 | 4,965 | 4,965 | 4,880 | 4,935 | 90,300 |
| 2011/04/12 | 4,910 | 4,980 | 4,900 | 4,965 | 182,400 |
| 2011/04/11 | 4,935 | 4,970 | 4,885 | 4,955 | 167,400 |
| 2011/04/08 | 4,910 | 5,060 | 4,850 | 5,020 | 118,300 |
| 2011/04/07 | 5,100 | 5,140 | 4,940 | 4,965 | 123,900 |
| 2011/04/06 | 5,050 | 5,080 | 4,980 | 5,030 | 79,800 |
| 2011/04/05 | 5,060 | 5,100 | 4,945 | 5,020 | 119,400 |
| 2011/04/04 | 5,170 | 5,220 | 5,100 | 5,100 | 59,400 |
| 2011/04/01 | 5,380 | 5,420 | 5,140 | 5,160 | 135,600 |
| 2011/03/31 | 5,230 | 5,370 | 5,170 | 5,350 | 136,300 |
| 2011/03/30 | 5,150 | 5,310 | 5,100 | 5,290 | 86,000 |
| 2011/03/29 | 5,220 | 5,240 | 5,050 | 5,150 | 109,700 |
| 2011/03/28 | 5,190 | 5,210 | 5,070 | 5,210 | 110,100 |
| 2011/03/25 | 5,160 | 5,180 | 5,040 | 5,110 | 72,900 |
| 2011/03/24 | 5,210 | 5,290 | 5,100 | 5,150 | 94,700 |
| 2011/03/23 | 5,400 | 5,440 | 5,120 | 5,190 | 128,500 |
| 2011/03/22 | 5,300 | 5,380 | 5,230 | 5,370 | 67,000 |
| 2011/03/18 | 5,080 | 5,230 | 5,070 | 5,100 | 101,200 |
| 2011/03/17 | 4,870 | 5,130 | 4,805 | 5,060 | 160,200 |
| 2011/03/16 | 4,430 | 4,955 | 4,430 | 4,940 | 234,400 |
| 2011/03/15 | 4,910 | 4,920 | 4,100 | 4,360 | 165,100 |
| 2011/03/14 | 4,990 | 5,210 | 4,990 | 5,080 | 111,300 |
| 2011/03/11 | 5,750 | 5,770 | 5,690 | 5,690 | 83,900 |
| 2011/03/10 | 5,790 | 5,820 | 5,720 | 5,800 | 81,000 |
| 2011/03/09 | 5,820 | 5,900 | 5,780 | 5,810 | 62,800 |
| 2011/03/08 | 5,800 | 5,910 | 5,790 | 5,830 | 65,600 |
| 2011/03/07 | 5,860 | 5,890 | 5,790 | 5,840 | 86,200 |
| 2011/03/04 | 5,920 | 5,960 | 5,850 | 5,910 | 97,700 |
| 2011/03/03 | 5,710 | 5,990 | 5,680 | 5,930 | 214,900 |
| 2011/03/02 | 5,660 | 5,710 | 5,610 | 5,700 | 138,700 |
| 2011/03/01 | 5,790 | 5,800 | 5,740 | 5,750 | 73,800 |
| 2011/02/28 | 5,670 | 5,770 | 5,580 | 5,730 | 190,100 |
| 2011/02/25 | 5,690 | 5,740 | 5,660 | 5,720 | 114,000 |
| 2011/02/24 | 5,860 | 5,880 | 5,730 | 5,760 | 78,800 |
| 2011/02/23 | 5,940 | 6,030 | 5,860 | 5,920 | 81,700 |
| 2011/02/22 | 6,010 | 6,040 | 5,960 | 6,000 | 81,200 |
| 2011/02/21 | 6,100 | 6,160 | 6,010 | 6,040 | 121,700 |
| 2011/02/18 | 6,140 | 6,170 | 6,060 | 6,160 | 73,000 |
| 2011/02/17 | 6,150 | 6,160 | 6,100 | 6,130 | 135,000 |
| 2011/02/16 | 6,060 | 6,130 | 6,030 | 6,070 | 139,400 |
| 2011/02/15 | 6,100 | 6,150 | 6,050 | 6,080 | 96,300 |
| 2011/02/14 | 6,130 | 6,150 | 6,040 | 6,130 | 135,800 |
| 2011/02/10 | 5,770 | 6,170 | 5,750 | 6,130 | 373,800 |
| 2011/02/09 | 5,730 | 5,790 | 5,700 | 5,740 | 119,000 |
| 2011/02/08 | 5,720 | 5,740 | 5,680 | 5,710 | 84,700 |
| 2011/02/07 | 5,700 | 5,730 | 5,680 | 5,710 | 142,500 |
| 2011/02/04 | 5,740 | 5,800 | 5,700 | 5,710 | 63,000 |
| 2011/02/03 | 5,740 | 5,770 | 5,680 | 5,740 | 127,700 |
| 2011/02/02 | 5,700 | 5,810 | 5,550 | 5,790 | 391,100 |
| 2011/02/01 | 5,170 | 5,220 | 5,160 | 5,200 | 99,200 |
| 2011/01/31 | 5,260 | 5,260 | 5,110 | 5,200 | 128,900 |
| 2011/01/28 | 5,350 | 5,420 | 5,330 | 5,360 | 169,700 |
| 2011/01/27 | 5,480 | 5,480 | 5,290 | 5,310 | 157,800 |
| 2011/01/26 | 5,480 | 5,500 | 5,440 | 5,470 | 60,500 |
| 2011/01/25 | 5,460 | 5,500 | 5,420 | 5,470 | 89,400 |
| 2011/01/24 | 5,500 | 5,510 | 5,410 | 5,430 | 109,800 |
| 2011/01/21 | 5,500 | 5,550 | 5,440 | 5,500 | 149,600 |
| 2011/01/20 | 5,500 | 5,500 | 5,420 | 5,430 | 57,700 |
| 2011/01/19 | 5,450 | 5,490 | 5,430 | 5,490 | 40,400 |
| 2011/01/18 | 5,410 | 5,470 | 5,400 | 5,420 | 67,900 |
| 2011/01/17 | 5,430 | 5,450 | 5,400 | 5,420 | 46,200 |
| 2011/01/14 | 5,510 | 5,510 | 5,420 | 5,440 | 65,900 |
| 2011/01/13 | 5,600 | 5,610 | 5,460 | 5,460 | 118,800 |
| 2011/01/12 | 5,640 | 5,640 | 5,530 | 5,560 | 55,900 |
| 2011/01/11 | 5,560 | 5,650 | 5,550 | 5,600 | 94,100 |
| 2011/01/07 | 5,630 | 5,680 | 5,630 | 5,630 | 45,500 |
| 2011/01/06 | 5,680 | 5,690 | 5,630 | 5,670 | 41,700 |
| 2011/01/05 | 5,550 | 5,670 | 5,520 | 5,650 | 117,200 |
| 2011/01/04 | 5,550 | 5,580 | 5,490 | 5,520 | 143,200 |