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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,835 | 3,850 | 3,815 | 3,820 | 166,000 |
| 2014/12/29 | 3,815 | 3,830 | 3,780 | 3,815 | 212,400 |
| 2014/12/26 | 3,780 | 3,850 | 3,750 | 3,820 | 289,900 |
| 2014/12/25 | 3,925 | 3,940 | 3,910 | 3,920 | 215,300 |
| 2014/12/24 | 3,955 | 3,965 | 3,920 | 3,925 | 274,700 |
| 2014/12/22 | 3,900 | 3,925 | 3,890 | 3,915 | 382,700 |
| 2014/12/19 | 3,885 | 3,930 | 3,870 | 3,930 | 577,800 |
| 2014/12/18 | 3,810 | 3,865 | 3,810 | 3,840 | 356,100 |
| 2014/12/17 | 3,720 | 3,795 | 3,720 | 3,760 | 428,900 |
| 2014/12/16 | 3,860 | 3,865 | 3,765 | 3,770 | 348,700 |
| 2014/12/15 | 3,895 | 3,925 | 3,870 | 3,875 | 461,600 |
| 2014/12/12 | 3,890 | 3,925 | 3,860 | 3,900 | 806,600 |
| 2014/12/11 | 3,940 | 3,945 | 3,885 | 3,915 | 444,600 |
| 2014/12/10 | 3,930 | 3,985 | 3,880 | 3,975 | 674,500 |
| 2014/12/09 | 3,910 | 3,920 | 3,880 | 3,920 | 305,300 |
| 2014/12/08 | 3,940 | 3,950 | 3,900 | 3,925 | 370,200 |
| 2014/12/05 | 3,980 | 3,980 | 3,925 | 3,940 | 371,800 |
| 2014/12/04 | 4,015 | 4,015 | 3,950 | 3,985 | 339,800 |
| 2014/12/03 | 4,100 | 4,110 | 4,000 | 4,000 | 679,200 |
| 2014/12/02 | 4,110 | 4,145 | 4,100 | 4,130 | 253,300 |
| 2014/12/01 | 4,090 | 4,135 | 4,085 | 4,105 | 287,000 |
| 2014/11/28 | 4,055 | 4,090 | 4,035 | 4,085 | 329,000 |
| 2014/11/27 | 4,035 | 4,075 | 4,010 | 4,050 | 362,300 |
| 2014/11/26 | 3,985 | 4,065 | 3,985 | 4,015 | 439,000 |
| 2014/11/25 | 4,005 | 4,035 | 3,935 | 4,035 | 1,085,200 |
| 2014/11/21 | 3,985 | 3,985 | 3,865 | 3,965 | 760,800 |
| 2014/11/20 | 4,010 | 4,030 | 3,960 | 3,990 | 493,600 |
| 2014/11/19 | 4,065 | 4,070 | 3,990 | 4,000 | 495,800 |
| 2014/11/18 | 4,085 | 4,115 | 4,015 | 4,050 | 543,600 |
| 2014/11/17 | 4,220 | 4,225 | 4,045 | 4,070 | 527,300 |
| 2014/11/14 | 4,150 | 4,295 | 4,120 | 4,290 | 927,100 |
| 2014/11/13 | 4,000 | 4,105 | 3,970 | 4,105 | 533,600 |
| 2014/11/12 | 4,100 | 4,100 | 4,000 | 4,005 | 433,300 |
| 2014/11/11 | 4,075 | 4,110 | 4,035 | 4,065 | 355,100 |
| 2014/11/10 | 4,060 | 4,080 | 4,020 | 4,040 | 426,300 |
| 2014/11/07 | 4,100 | 4,140 | 3,990 | 4,010 | 641,100 |
| 2014/11/06 | 4,105 | 4,125 | 4,030 | 4,045 | 673,400 |
| 2014/11/05 | 4,120 | 4,175 | 4,100 | 4,105 | 606,500 |
| 2014/11/04 | 4,300 | 4,300 | 4,110 | 4,120 | 1,024,400 |
| 2014/10/31 | 4,160 | 4,270 | 3,975 | 4,090 | 2,191,000 |
| 2014/10/30 | 4,400 | 4,480 | 4,400 | 4,440 | 293,900 |
| 2014/10/29 | 4,355 | 4,415 | 4,340 | 4,400 | 302,700 |
| 2014/10/28 | 4,350 | 4,375 | 4,310 | 4,320 | 213,500 |
| 2014/10/27 | 4,355 | 4,365 | 4,280 | 4,350 | 223,600 |
| 2014/10/24 | 4,265 | 4,325 | 4,220 | 4,320 | 345,900 |
| 2014/10/23 | 4,180 | 4,225 | 4,135 | 4,195 | 208,400 |
| 2014/10/22 | 4,190 | 4,235 | 4,175 | 4,185 | 210,600 |
| 2014/10/21 | 4,115 | 4,145 | 4,090 | 4,105 | 252,500 |
| 2014/10/20 | 4,050 | 4,120 | 4,025 | 4,115 | 273,500 |
| 2014/10/17 | 4,045 | 4,080 | 3,940 | 3,950 | 566,800 |
| 2014/10/16 | 4,095 | 4,155 | 4,080 | 4,100 | 351,800 |
| 2014/10/15 | 4,185 | 4,235 | 4,165 | 4,175 | 332,000 |
| 2014/10/14 | 4,120 | 4,215 | 4,120 | 4,155 | 317,400 |
| 2014/10/10 | 4,200 | 4,250 | 4,170 | 4,215 | 349,200 |
| 2014/10/09 | 4,375 | 4,380 | 4,255 | 4,260 | 252,400 |
| 2014/10/08 | 4,270 | 4,380 | 4,265 | 4,335 | 338,900 |
| 2014/10/07 | 4,380 | 4,415 | 4,320 | 4,340 | 371,900 |
| 2014/10/06 | 4,380 | 4,385 | 4,335 | 4,345 | 333,600 |
| 2014/10/03 | 4,215 | 4,345 | 4,200 | 4,335 | 456,300 |
| 2014/10/02 | 4,310 | 4,330 | 4,230 | 4,240 | 457,800 |
| 2014/10/01 | 4,340 | 4,390 | 4,310 | 4,330 | 248,400 |
| 2014/09/30 | 4,475 | 4,475 | 4,360 | 4,360 | 406,800 |
| 2014/09/29 | 4,520 | 4,520 | 4,440 | 4,480 | 379,400 |
| 2014/09/26 | 4,460 | 4,515 | 4,435 | 4,445 | 238,500 |
| 2014/09/25 | 4,515 | 4,565 | 4,500 | 4,530 | 305,700 |
| 2014/09/24 | 4,500 | 4,500 | 4,445 | 4,460 | 236,400 |
| 2014/09/22 | 4,485 | 4,510 | 4,450 | 4,510 | 349,400 |
| 2014/09/19 | 4,400 | 4,460 | 4,375 | 4,440 | 319,300 |
| 2014/09/18 | 4,355 | 4,395 | 4,330 | 4,380 | 237,700 |
| 2014/09/17 | 4,330 | 4,390 | 4,320 | 4,320 | 251,900 |
| 2014/09/16 | 4,355 | 4,380 | 4,350 | 4,365 | 210,300 |
| 2014/09/12 | 4,315 | 4,355 | 4,305 | 4,345 | 261,500 |
| 2014/09/11 | 4,410 | 4,425 | 4,350 | 4,360 | 236,300 |
| 2014/09/10 | 4,465 | 4,545 | 4,375 | 4,385 | 601,200 |
| 2014/09/09 | 4,450 | 4,450 | 4,390 | 4,400 | 262,500 |
| 2014/09/08 | 4,420 | 4,450 | 4,365 | 4,440 | 295,800 |
| 2014/09/05 | 4,455 | 4,455 | 4,355 | 4,385 | 213,700 |
| 2014/09/04 | 4,430 | 4,430 | 4,370 | 4,405 | 322,600 |
| 2014/09/03 | 4,495 | 4,530 | 4,405 | 4,415 | 352,000 |
| 2014/09/02 | 4,405 | 4,445 | 4,345 | 4,425 | 307,500 |
| 2014/09/01 | 4,425 | 4,450 | 4,395 | 4,415 | 190,400 |
| 2014/08/29 | 4,355 | 4,430 | 4,325 | 4,410 | 436,400 |
| 2014/08/28 | 4,415 | 4,450 | 4,355 | 4,400 | 583,700 |
| 2014/08/27 | 4,575 | 4,575 | 4,475 | 4,485 | 462,800 |
| 2014/08/26 | 4,615 | 4,620 | 4,565 | 4,575 | 263,100 |
| 2014/08/25 | 4,580 | 4,620 | 4,550 | 4,605 | 282,400 |
| 2014/08/22 | 4,670 | 4,695 | 4,515 | 4,545 | 736,200 |
| 2014/08/21 | 4,700 | 4,735 | 4,690 | 4,705 | 167,300 |
| 2014/08/20 | 4,720 | 4,800 | 4,715 | 4,745 | 205,500 |
| 2014/08/19 | 4,735 | 4,760 | 4,685 | 4,700 | 302,600 |
| 2014/08/18 | 4,830 | 4,830 | 4,685 | 4,755 | 380,600 |
| 2014/08/15 | 4,820 | 4,860 | 4,770 | 4,815 | 220,000 |
| 2014/08/14 | 4,845 | 4,895 | 4,830 | 4,845 | 235,300 |
| 2014/08/13 | 4,840 | 4,845 | 4,785 | 4,815 | 208,000 |
| 2014/08/12 | 4,810 | 4,855 | 4,780 | 4,845 | 206,100 |
| 2014/08/11 | 4,750 | 4,865 | 4,715 | 4,855 | 273,000 |
| 2014/08/08 | 4,685 | 4,740 | 4,650 | 4,685 | 357,900 |
| 2014/08/07 | 4,645 | 4,700 | 4,630 | 4,680 | 244,700 |
| 2014/08/06 | 4,615 | 4,675 | 4,600 | 4,640 | 295,800 |
| 2014/08/05 | 4,640 | 4,665 | 4,590 | 4,615 | 440,300 |
| 2014/08/04 | 4,650 | 4,650 | 4,430 | 4,580 | 858,600 |
| 2014/08/01 | 4,690 | 4,785 | 4,665 | 4,720 | 461,900 |
| 2014/07/31 | 4,735 | 4,755 | 4,695 | 4,710 | 231,800 |
| 2014/07/30 | 4,740 | 4,760 | 4,690 | 4,690 | 297,300 |
| 2014/07/29 | 4,735 | 4,785 | 4,725 | 4,750 | 204,500 |
| 2014/07/28 | 4,740 | 4,765 | 4,705 | 4,735 | 281,700 |
| 2014/07/25 | 4,645 | 4,745 | 4,620 | 4,705 | 344,300 |
| 2014/07/24 | 4,655 | 4,655 | 4,580 | 4,615 | 400,500 |
| 2014/07/23 | 4,705 | 4,715 | 4,635 | 4,665 | 528,000 |
| 2014/07/22 | 4,815 | 4,835 | 4,700 | 4,715 | 582,300 |
| 2014/07/18 | 4,795 | 4,885 | 4,780 | 4,865 | 226,300 |
| 2014/07/17 | 4,940 | 4,945 | 4,740 | 4,845 | 705,900 |
| 2014/07/16 | 4,930 | 4,990 | 4,875 | 4,940 | 164,900 |
| 2014/07/15 | 4,845 | 4,925 | 4,820 | 4,910 | 219,500 |
| 2014/07/14 | 4,800 | 4,900 | 4,795 | 4,890 | 352,900 |
| 2014/07/11 | 4,815 | 4,925 | 4,800 | 4,920 | 244,500 |
| 2014/07/10 | 4,860 | 4,885 | 4,830 | 4,830 | 174,400 |
| 2014/07/09 | 4,840 | 4,925 | 4,825 | 4,895 | 213,500 |
| 2014/07/08 | 4,950 | 4,955 | 4,835 | 4,910 | 351,100 |
| 2014/07/07 | 4,975 | 4,995 | 4,935 | 4,970 | 211,900 |
| 2014/07/04 | 4,970 | 5,010 | 4,950 | 5,010 | 189,200 |
| 2014/07/03 | 5,030 | 5,050 | 4,925 | 4,960 | 392,900 |
| 2014/07/02 | 4,965 | 5,040 | 4,920 | 5,020 | 440,100 |
| 2014/07/01 | 4,950 | 4,975 | 4,910 | 4,955 | 350,600 |
| 2014/06/30 | 4,920 | 4,965 | 4,870 | 4,910 | 499,700 |
| 2014/06/27 | 5,020 | 5,030 | 4,905 | 4,935 | 569,700 |
| 2014/06/26 | 4,965 | 5,010 | 4,915 | 5,010 | 387,700 |
| 2014/06/26 | 1 -> 3.00 分割 | ||||
| 2014/06/25 | 14,990 | 15,250 | 14,800 | 15,160 | 138,100 |
| 2014/06/24 | 14,820 | 14,890 | 14,760 | 14,830 | 83,200 |
| 2014/06/23 | 14,830 | 14,910 | 14,670 | 14,880 | 89,000 |
| 2014/06/20 | 14,880 | 14,960 | 14,680 | 14,940 | 118,600 |
| 2014/06/19 | 14,900 | 15,000 | 14,790 | 14,900 | 88,200 |
| 2014/06/18 | 14,700 | 15,030 | 14,680 | 15,000 | 226,900 |
| 2014/06/17 | 14,370 | 14,630 | 14,320 | 14,600 | 83,500 |
| 2014/06/16 | 14,210 | 14,450 | 14,050 | 14,350 | 65,300 |
| 2014/06/13 | 14,010 | 14,350 | 14,000 | 14,320 | 90,600 |
| 2014/06/12 | 13,970 | 14,040 | 13,870 | 13,990 | 83,600 |
| 2014/06/11 | 14,000 | 14,150 | 14,000 | 14,140 | 34,100 |
| 2014/06/10 | 14,050 | 14,160 | 14,010 | 14,060 | 52,800 |
| 2014/06/09 | 14,250 | 14,350 | 14,010 | 14,120 | 74,400 |
| 2014/06/06 | 14,280 | 14,550 | 14,120 | 14,230 | 146,000 |
| 2014/06/05 | 14,310 | 14,490 | 14,200 | 14,350 | 122,000 |
| 2014/06/04 | 14,100 | 14,310 | 14,070 | 14,310 | 131,800 |
| 2014/06/03 | 13,940 | 14,050 | 13,840 | 14,020 | 113,800 |
| 2014/06/02 | 13,900 | 14,000 | 13,770 | 13,850 | 165,500 |
| 2014/05/30 | 13,550 | 14,010 | 13,530 | 13,930 | 298,600 |
| 2014/05/29 | 13,320 | 13,510 | 13,250 | 13,470 | 88,200 |
| 2014/05/28 | 13,350 | 13,520 | 13,300 | 13,430 | 112,500 |
| 2014/05/27 | 13,200 | 13,360 | 13,160 | 13,270 | 109,200 |
| 2014/05/26 | 13,060 | 13,170 | 12,960 | 13,150 | 72,700 |
| 2014/05/23 | 13,150 | 13,190 | 12,990 | 13,030 | 128,000 |
| 2014/05/22 | 12,630 | 13,150 | 12,540 | 12,980 | 201,800 |
| 2014/05/21 | 12,310 | 12,420 | 12,300 | 12,400 | 29,500 |
| 2014/05/20 | 12,280 | 12,400 | 12,220 | 12,330 | 107,000 |
| 2014/05/19 | 12,350 | 12,420 | 12,300 | 12,330 | 101,500 |
| 2014/05/16 | 12,360 | 12,430 | 12,230 | 12,330 | 78,500 |
| 2014/05/15 | 12,500 | 12,560 | 12,330 | 12,440 | 113,600 |
| 2014/05/14 | 12,730 | 12,910 | 12,640 | 12,740 | 71,900 |
| 2014/05/13 | 12,620 | 12,910 | 12,540 | 12,810 | 135,200 |
| 2014/05/12 | 12,330 | 12,570 | 12,310 | 12,320 | 82,900 |
| 2014/05/09 | 12,360 | 12,600 | 12,320 | 12,550 | 123,400 |
| 2014/05/08 | 12,480 | 12,630 | 12,440 | 12,500 | 89,700 |
| 2014/05/07 | 12,370 | 12,520 | 12,240 | 12,490 | 144,700 |
| 2014/05/02 | 12,570 | 12,640 | 12,310 | 12,620 | 147,700 |
| 2014/05/01 | 11,900 | 12,430 | 11,850 | 12,430 | 276,600 |
| 2014/04/30 | 12,950 | 12,950 | 12,060 | 12,090 | 365,100 |
| 2014/04/28 | 12,520 | 12,660 | 12,180 | 12,430 | 203,900 |
| 2014/04/25 | 11,990 | 12,400 | 11,970 | 12,340 | 140,800 |
| 2014/04/24 | 12,000 | 12,050 | 11,920 | 12,000 | 110,800 |
| 2014/04/23 | 12,000 | 12,050 | 11,890 | 12,020 | 98,000 |
| 2014/04/22 | 12,090 | 12,110 | 11,950 | 11,980 | 74,100 |
| 2014/04/21 | 12,010 | 12,090 | 11,950 | 12,000 | 81,400 |
| 2014/04/18 | 12,190 | 12,220 | 11,930 | 12,010 | 127,200 |
| 2014/04/17 | 12,280 | 12,290 | 12,180 | 12,180 | 89,000 |
| 2014/04/16 | 12,230 | 12,250 | 12,100 | 12,250 | 80,500 |
| 2014/04/15 | 12,320 | 12,530 | 11,850 | 12,040 | 113,500 |
| 2014/04/14 | 12,400 | 12,610 | 12,250 | 12,250 | 72,400 |
| 2014/04/11 | 12,360 | 12,460 | 12,260 | 12,390 | 90,500 |
| 2014/04/10 | 12,620 | 12,710 | 12,450 | 12,480 | 78,800 |
| 2014/04/09 | 12,400 | 12,540 | 12,340 | 12,500 | 127,500 |
| 2014/04/08 | 12,630 | 12,720 | 12,480 | 12,500 | 181,400 |
| 2014/04/07 | 12,520 | 12,940 | 12,440 | 12,850 | 189,000 |
| 2014/04/04 | 13,300 | 13,480 | 13,100 | 13,190 | 86,500 |
| 2014/04/03 | 13,450 | 13,590 | 13,300 | 13,520 | 81,600 |
| 2014/04/02 | 13,500 | 13,620 | 13,300 | 13,360 | 137,900 |
| 2014/04/01 | 13,530 | 13,690 | 13,450 | 13,620 | 174,000 |
| 2014/03/31 | 13,360 | 13,510 | 13,250 | 13,480 | 153,600 |
| 2014/03/28 | 13,300 | 13,330 | 13,120 | 13,280 | 197,100 |
| 2014/03/27 | 13,150 | 13,470 | 13,050 | 13,440 | 222,500 |
| 2014/03/26 | 12,940 | 13,070 | 12,820 | 13,070 | 110,800 |
| 2014/03/25 | 12,850 | 13,010 | 12,770 | 12,920 | 129,000 |
| 2014/03/24 | 12,700 | 12,800 | 12,650 | 12,670 | 112,900 |
| 2014/03/20 | 12,800 | 12,860 | 12,520 | 12,530 | 127,700 |
| 2014/03/19 | 12,790 | 13,030 | 12,780 | 12,860 | 92,600 |
| 2014/03/18 | 12,580 | 12,760 | 12,520 | 12,700 | 60,500 |
| 2014/03/17 | 12,690 | 12,740 | 12,510 | 12,550 | 94,600 |
| 2014/03/14 | 13,080 | 13,190 | 12,860 | 12,900 | 274,900 |
| 2014/03/13 | 12,880 | 13,070 | 12,820 | 12,970 | 90,200 |
| 2014/03/12 | 13,040 | 13,060 | 12,760 | 12,800 | 93,600 |
| 2014/03/11 | 13,130 | 13,240 | 12,980 | 13,190 | 84,600 |
| 2014/03/10 | 13,010 | 13,130 | 12,900 | 13,060 | 151,700 |
| 2014/03/07 | 12,990 | 13,230 | 12,940 | 13,120 | 166,800 |
| 2014/03/06 | 12,960 | 13,080 | 12,780 | 13,020 | 83,800 |
| 2014/03/05 | 12,870 | 12,900 | 12,660 | 12,660 | 148,800 |
| 2014/03/04 | 12,660 | 12,870 | 12,660 | 12,730 | 113,000 |
| 2014/03/03 | 13,000 | 13,100 | 12,730 | 12,910 | 132,600 |
| 2014/02/28 | 13,560 | 13,570 | 12,960 | 13,070 | 178,000 |
| 2014/02/27 | 13,380 | 13,680 | 13,250 | 13,550 | 284,900 |
| 2014/02/26 | 13,180 | 13,380 | 13,130 | 13,370 | 180,500 |
| 2014/02/25 | 12,900 | 13,140 | 12,890 | 13,130 | 120,700 |
| 2014/02/24 | 12,860 | 12,950 | 12,700 | 12,800 | 115,800 |
| 2014/02/21 | 12,740 | 12,890 | 12,620 | 12,870 | 77,900 |
| 2014/02/20 | 12,680 | 12,720 | 12,490 | 12,600 | 132,000 |
| 2014/02/19 | 12,720 | 12,850 | 12,610 | 12,680 | 134,600 |
| 2014/02/18 | 12,560 | 12,950 | 12,560 | 12,930 | 100,700 |
| 2014/02/17 | 12,750 | 12,780 | 12,460 | 12,550 | 126,900 |
| 2014/02/14 | 12,990 | 13,230 | 12,760 | 12,880 | 177,600 |
| 2014/02/13 | 12,970 | 12,970 | 12,600 | 12,650 | 129,300 |
| 2014/02/12 | 12,800 | 12,980 | 12,800 | 12,890 | 99,600 |
| 2014/02/10 | 12,590 | 12,770 | 12,510 | 12,740 | 189,100 |
| 2014/02/07 | 12,890 | 12,990 | 12,430 | 12,500 | 169,500 |
| 2014/02/06 | 12,670 | 13,000 | 12,530 | 12,900 | 267,100 |
| 2014/02/05 | 12,540 | 12,830 | 12,490 | 12,660 | 390,700 |
| 2014/02/04 | 12,500 | 12,500 | 12,010 | 12,050 | 295,400 |
| 2014/02/03 | 12,000 | 12,520 | 11,970 | 12,500 | 164,300 |
| 2014/01/31 | 12,090 | 12,270 | 11,940 | 12,210 | 126,600 |
| 2014/01/30 | 12,050 | 12,290 | 12,010 | 12,130 | 187,800 |
| 2014/01/29 | 11,820 | 12,170 | 11,820 | 12,150 | 116,600 |
| 2014/01/28 | 12,000 | 12,040 | 11,580 | 11,670 | 264,500 |
| 2014/01/27 | 12,100 | 12,300 | 11,800 | 12,040 | 203,100 |
| 2014/01/24 | 12,150 | 12,430 | 12,050 | 12,290 | 124,300 |
| 2014/01/23 | 12,290 | 12,480 | 12,210 | 12,340 | 232,400 |
| 2014/01/22 | 11,930 | 12,140 | 11,900 | 12,090 | 192,900 |
| 2014/01/21 | 12,080 | 12,210 | 12,080 | 12,110 | 133,500 |
| 2014/01/20 | 11,810 | 12,110 | 11,780 | 11,940 | 181,900 |
| 2014/01/17 | 11,250 | 12,010 | 11,150 | 11,750 | 706,201 |
| 2014/01/16 | 12,140 | 12,170 | 11,860 | 11,900 | 242,400 |
| 2014/01/15 | 12,450 | 12,510 | 12,030 | 12,220 | 228,400 |
| 2014/01/14 | 12,350 | 12,510 | 12,250 | 12,460 | 125,300 |
| 2014/01/10 | 12,570 | 12,660 | 12,420 | 12,600 | 146,300 |
| 2014/01/09 | 12,610 | 12,670 | 12,440 | 12,580 | 101,500 |
| 2014/01/08 | 12,490 | 12,550 | 12,450 | 12,500 | 123,800 |
| 2014/01/07 | 12,720 | 12,750 | 12,380 | 12,500 | 147,300 |
| 2014/01/06 | 13,240 | 13,400 | 12,750 | 12,870 | 138,100 |