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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,770 | 5,990 | 5,630 | 5,960 | 534,800 |
| 2015/12/29 | 5,890 | 5,990 | 5,840 | 5,960 | 278,100 |
| 2015/12/28 | 5,930 | 5,930 | 5,730 | 5,830 | 298,400 |
| 2015/12/25 | 5,900 | 5,980 | 5,860 | 5,900 | 145,700 |
| 2015/12/24 | 6,140 | 6,150 | 5,900 | 5,920 | 309,500 |
| 2015/12/22 | 6,160 | 6,220 | 6,080 | 6,100 | 266,600 |
| 2015/12/21 | 6,200 | 6,260 | 6,020 | 6,170 | 408,500 |
| 2015/12/18 | 6,270 | 6,390 | 6,200 | 6,210 | 364,700 |
| 2015/12/17 | 6,270 | 6,350 | 6,230 | 6,290 | 273,900 |
| 2015/12/16 | 6,190 | 6,210 | 6,050 | 6,140 | 274,400 |
| 2015/12/15 | 6,130 | 6,240 | 6,080 | 6,090 | 384,600 |
| 2015/12/14 | 6,100 | 6,130 | 6,020 | 6,130 | 337,600 |
| 2015/12/11 | 6,180 | 6,310 | 6,150 | 6,250 | 459,400 |
| 2015/12/10 | 6,090 | 6,180 | 6,060 | 6,100 | 276,700 |
| 2015/12/09 | 6,180 | 6,240 | 6,080 | 6,130 | 300,000 |
| 2015/12/08 | 6,260 | 6,340 | 6,160 | 6,190 | 344,200 |
| 2015/12/07 | 6,170 | 6,300 | 6,130 | 6,260 | 266,100 |
| 2015/12/04 | 6,150 | 6,270 | 6,130 | 6,160 | 357,700 |
| 2015/12/03 | 6,320 | 6,370 | 6,230 | 6,270 | 316,900 |
| 2015/12/02 | 6,200 | 6,320 | 6,150 | 6,300 | 291,200 |
| 2015/12/01 | 6,170 | 6,260 | 6,130 | 6,220 | 225,500 |
| 2015/11/30 | 6,120 | 6,170 | 6,010 | 6,170 | 536,900 |
| 2015/11/27 | 6,240 | 6,260 | 6,090 | 6,120 | 238,100 |
| 2015/11/26 | 6,220 | 6,290 | 6,190 | 6,250 | 156,300 |
| 2015/11/25 | 6,200 | 6,280 | 6,120 | 6,170 | 274,200 |
| 2015/11/24 | 6,170 | 6,330 | 6,140 | 6,270 | 378,700 |
| 2015/11/20 | 6,120 | 6,220 | 6,120 | 6,190 | 225,100 |
| 2015/11/19 | 5,980 | 6,180 | 5,960 | 6,140 | 439,200 |
| 2015/11/18 | 5,970 | 6,000 | 5,920 | 5,960 | 205,500 |
| 2015/11/17 | 5,970 | 6,000 | 5,890 | 5,950 | 345,600 |
| 2015/11/16 | 5,800 | 5,970 | 5,790 | 5,920 | 491,000 |
| 2015/11/13 | 5,820 | 5,950 | 5,760 | 5,860 | 858,200 |
| 2015/11/12 | 5,670 | 5,840 | 5,660 | 5,760 | 343,300 |
| 2015/11/11 | 5,620 | 5,700 | 5,580 | 5,670 | 368,900 |
| 2015/11/10 | 5,690 | 5,700 | 5,620 | 5,670 | 220,000 |
| 2015/11/09 | 5,680 | 5,770 | 5,650 | 5,750 | 300,700 |
| 2015/11/06 | 5,730 | 5,730 | 5,580 | 5,660 | 338,800 |
| 2015/11/05 | 5,770 | 5,790 | 5,660 | 5,680 | 309,000 |
| 2015/11/04 | 5,770 | 5,800 | 5,540 | 5,670 | 583,900 |
| 2015/11/02 | 5,870 | 5,870 | 5,650 | 5,710 | 412,400 |
| 2015/10/30 | 6,260 | 6,260 | 5,570 | 5,870 | 1,188,200 |
| 2015/10/29 | 6,300 | 6,300 | 6,130 | 6,210 | 294,100 |
| 2015/10/28 | 6,090 | 6,180 | 6,060 | 6,150 | 170,700 |
| 2015/10/27 | 6,130 | 6,140 | 6,030 | 6,050 | 295,000 |
| 2015/10/26 | 6,290 | 6,290 | 6,140 | 6,160 | 253,100 |
| 2015/10/23 | 6,140 | 6,150 | 6,060 | 6,090 | 201,500 |
| 2015/10/22 | 5,940 | 6,070 | 5,930 | 5,980 | 195,600 |
| 2015/10/21 | 5,950 | 6,000 | 5,890 | 5,990 | 159,800 |
| 2015/10/20 | 5,990 | 6,080 | 5,960 | 5,980 | 187,700 |
| 2015/10/19 | 6,070 | 6,210 | 5,900 | 5,930 | 521,300 |
| 2015/10/16 | 6,040 | 6,170 | 5,990 | 6,060 | 334,700 |
| 2015/10/15 | 5,780 | 6,010 | 5,780 | 5,970 | 269,500 |
| 2015/10/14 | 5,760 | 5,830 | 5,730 | 5,790 | 211,800 |
| 2015/10/13 | 5,610 | 5,850 | 5,600 | 5,830 | 423,000 |
| 2015/10/09 | 5,930 | 5,950 | 5,580 | 5,610 | 880,400 |
| 2015/10/08 | 6,110 | 6,110 | 5,890 | 5,900 | 341,000 |
| 2015/10/07 | 6,140 | 6,190 | 6,040 | 6,110 | 304,200 |
| 2015/10/06 | 6,120 | 6,160 | 5,990 | 6,070 | 378,800 |
| 2015/10/05 | 5,870 | 5,950 | 5,790 | 5,920 | 314,500 |
| 2015/10/02 | 6,100 | 6,100 | 5,760 | 5,780 | 646,000 |
| 2015/10/01 | 6,000 | 6,050 | 5,800 | 5,800 | 420,700 |
| 2015/09/30 | 5,650 | 5,880 | 5,620 | 5,820 | 403,100 |
| 2015/09/29 | 5,880 | 5,910 | 5,540 | 5,550 | 525,500 |
| 2015/09/28 | 6,010 | 6,120 | 5,980 | 6,030 | 325,900 |
| 2015/09/25 | 5,910 | 5,990 | 5,880 | 5,990 | 255,400 |
| 2015/09/24 | 5,930 | 6,120 | 5,870 | 5,940 | 306,700 |
| 2015/09/18 | 5,850 | 5,870 | 5,770 | 5,830 | 256,400 |
| 2015/09/17 | 5,910 | 5,930 | 5,730 | 5,850 | 462,300 |
| 2015/09/16 | 6,120 | 6,120 | 5,860 | 5,890 | 465,000 |
| 2015/09/15 | 6,150 | 6,170 | 6,030 | 6,100 | 248,000 |
| 2015/09/14 | 6,080 | 6,300 | 6,070 | 6,150 | 265,600 |
| 2015/09/11 | 5,970 | 6,130 | 5,930 | 6,060 | 334,200 |
| 2015/09/10 | 5,880 | 5,940 | 5,800 | 5,910 | 340,300 |
| 2015/09/09 | 6,100 | 6,150 | 5,840 | 6,030 | 413,800 |
| 2015/09/08 | 6,200 | 6,300 | 5,930 | 5,940 | 234,800 |
| 2015/09/07 | 6,090 | 6,300 | 6,090 | 6,230 | 294,700 |
| 2015/09/04 | 6,290 | 6,290 | 6,090 | 6,140 | 232,100 |
| 2015/09/03 | 6,220 | 6,350 | 6,220 | 6,230 | 199,600 |
| 2015/09/02 | 6,090 | 6,320 | 6,060 | 6,130 | 300,100 |
| 2015/09/01 | 6,430 | 6,460 | 6,160 | 6,160 | 278,800 |
| 2015/08/31 | 6,250 | 6,410 | 6,230 | 6,400 | 340,900 |
| 2015/08/28 | 6,340 | 6,460 | 6,250 | 6,330 | 727,700 |
| 2015/08/27 | 6,640 | 6,750 | 6,460 | 6,540 | 481,800 |
| 2015/08/26 | 6,140 | 6,620 | 6,120 | 6,500 | 591,000 |
| 2015/08/25 | 6,080 | 6,380 | 6,000 | 6,100 | 525,300 |
| 2015/08/24 | 6,350 | 6,570 | 6,320 | 6,380 | 443,300 |
| 2015/08/21 | 6,610 | 6,650 | 6,520 | 6,550 | 270,000 |
| 2015/08/20 | 6,770 | 6,900 | 6,690 | 6,800 | 362,600 |
| 2015/08/19 | 6,780 | 6,930 | 6,660 | 6,670 | 259,900 |
| 2015/08/18 | 6,900 | 6,910 | 6,760 | 6,770 | 142,700 |
| 2015/08/17 | 6,840 | 6,870 | 6,770 | 6,840 | 173,200 |
| 2015/08/14 | 6,790 | 6,820 | 6,720 | 6,800 | 132,300 |
| 2015/08/13 | 6,740 | 6,760 | 6,660 | 6,740 | 177,200 |
| 2015/08/12 | 6,850 | 6,880 | 6,620 | 6,750 | 352,400 |
| 2015/08/11 | 7,010 | 7,030 | 6,840 | 6,890 | 259,500 |
| 2015/08/10 | 6,870 | 7,020 | 6,860 | 7,000 | 246,500 |
| 2015/08/07 | 6,830 | 6,880 | 6,730 | 6,830 | 295,800 |
| 2015/08/06 | 7,150 | 7,180 | 6,790 | 6,790 | 649,400 |
| 2015/08/05 | 7,120 | 7,250 | 7,070 | 7,100 | 559,200 |
| 2015/08/04 | 7,040 | 7,230 | 6,920 | 7,090 | 940,900 |
| 2015/08/03 | 6,570 | 6,690 | 6,510 | 6,640 | 389,000 |
| 2015/07/31 | 6,620 | 6,620 | 6,510 | 6,510 | 241,300 |
| 2015/07/30 | 6,650 | 6,690 | 6,540 | 6,580 | 342,100 |
| 2015/07/29 | 6,500 | 6,630 | 6,480 | 6,530 | 426,100 |
| 2015/07/28 | 6,430 | 6,470 | 6,340 | 6,400 | 209,500 |
| 2015/07/27 | 6,480 | 6,580 | 6,370 | 6,450 | 261,600 |
| 2015/07/24 | 6,500 | 6,560 | 6,320 | 6,500 | 277,600 |
| 2015/07/23 | 6,430 | 6,610 | 6,390 | 6,540 | 310,000 |
| 2015/07/22 | 6,460 | 6,480 | 6,390 | 6,400 | 239,000 |
| 2015/07/21 | 6,480 | 6,510 | 6,380 | 6,480 | 198,300 |
| 2015/07/17 | 6,400 | 6,500 | 6,360 | 6,440 | 221,700 |
| 2015/07/16 | 6,350 | 6,430 | 6,270 | 6,390 | 181,700 |
| 2015/07/15 | 6,200 | 6,330 | 6,160 | 6,300 | 219,100 |
| 2015/07/14 | 6,240 | 6,250 | 6,130 | 6,160 | 194,800 |
| 2015/07/13 | 6,160 | 6,220 | 6,130 | 6,190 | 228,300 |
| 2015/07/10 | 5,950 | 6,280 | 5,940 | 6,060 | 646,700 |
| 2015/07/09 | 5,810 | 5,950 | 5,690 | 5,930 | 306,000 |
| 2015/07/08 | 6,050 | 6,060 | 5,860 | 5,920 | 237,900 |
| 2015/07/07 | 5,900 | 6,130 | 5,890 | 6,080 | 398,900 |
| 2015/07/06 | 5,830 | 5,900 | 5,760 | 5,800 | 203,200 |
| 2015/07/03 | 5,860 | 5,940 | 5,800 | 5,930 | 282,800 |
| 2015/07/02 | 5,900 | 5,980 | 5,780 | 5,800 | 328,000 |
| 2015/07/01 | 5,750 | 5,860 | 5,690 | 5,850 | 232,300 |
| 2015/06/30 | 5,660 | 5,770 | 5,600 | 5,720 | 389,100 |
| 2015/06/29 | 5,720 | 5,810 | 5,670 | 5,700 | 188,800 |
| 2015/06/26 | 5,760 | 5,870 | 5,760 | 5,860 | 250,600 |
| 2015/06/25 | 5,840 | 5,850 | 5,740 | 5,780 | 346,700 |
| 2015/06/24 | 5,960 | 5,980 | 5,880 | 5,900 | 266,400 |
| 2015/06/23 | 5,900 | 5,920 | 5,850 | 5,890 | 305,200 |
| 2015/06/22 | 5,860 | 5,880 | 5,790 | 5,850 | 237,400 |
| 2015/06/19 | 5,940 | 5,940 | 5,830 | 5,870 | 264,500 |
| 2015/06/18 | 5,880 | 5,910 | 5,750 | 5,870 | 529,300 |
| 2015/06/17 | 5,810 | 5,830 | 5,750 | 5,820 | 440,700 |
| 2015/06/16 | 5,870 | 5,940 | 5,840 | 5,860 | 326,900 |
| 2015/06/15 | 5,820 | 5,950 | 5,780 | 5,920 | 550,500 |
| 2015/06/12 | 5,790 | 5,880 | 5,740 | 5,860 | 884,700 |
| 2015/06/11 | 5,880 | 6,030 | 5,880 | 6,010 | 395,300 |
| 2015/06/10 | 6,060 | 6,070 | 5,910 | 5,910 | 327,100 |
| 2015/06/09 | 6,160 | 6,160 | 6,040 | 6,040 | 306,900 |
| 2015/06/08 | 6,360 | 6,380 | 6,220 | 6,240 | 184,000 |
| 2015/06/05 | 6,320 | 6,390 | 6,310 | 6,360 | 268,400 |
| 2015/06/04 | 6,300 | 6,380 | 6,280 | 6,380 | 290,900 |
| 2015/06/03 | 6,230 | 6,320 | 6,160 | 6,240 | 476,800 |
| 2015/06/02 | 6,200 | 6,200 | 6,110 | 6,170 | 190,900 |
| 2015/06/01 | 6,010 | 6,150 | 5,960 | 6,120 | 257,700 |
| 2015/05/29 | 6,040 | 6,110 | 5,990 | 6,040 | 564,200 |
| 2015/05/28 | 6,100 | 6,100 | 6,020 | 6,030 | 143,100 |
| 2015/05/27 | 6,150 | 6,220 | 6,020 | 6,100 | 344,100 |
| 2015/05/26 | 6,090 | 6,150 | 6,010 | 6,110 | 241,400 |
| 2015/05/25 | 5,990 | 6,080 | 5,970 | 6,070 | 235,100 |
| 2015/05/22 | 5,960 | 5,990 | 5,860 | 5,910 | 245,800 |
| 2015/05/21 | 6,100 | 6,100 | 5,920 | 5,940 | 265,700 |
| 2015/05/20 | 6,080 | 6,090 | 6,020 | 6,070 | 237,900 |
| 2015/05/19 | 5,960 | 6,010 | 5,930 | 6,010 | 314,400 |
| 2015/05/18 | 5,850 | 5,910 | 5,700 | 5,900 | 338,500 |
| 2015/05/15 | 5,710 | 5,810 | 5,690 | 5,800 | 330,300 |
| 2015/05/14 | 5,700 | 5,730 | 5,600 | 5,640 | 212,700 |
| 2015/05/13 | 5,570 | 5,700 | 5,550 | 5,700 | 213,800 |
| 2015/05/12 | 5,610 | 5,630 | 5,510 | 5,570 | 196,100 |
| 2015/05/11 | 5,560 | 5,620 | 5,530 | 5,590 | 147,600 |
| 2015/05/08 | 5,590 | 5,620 | 5,510 | 5,520 | 183,100 |
| 2015/05/07 | 5,500 | 5,650 | 5,450 | 5,550 | 525,100 |
| 2015/05/01 | 5,480 | 5,590 | 5,480 | 5,530 | 472,100 |
| 2015/04/30 | 5,360 | 5,590 | 5,330 | 5,530 | 547,900 |
| 2015/04/28 | 5,500 | 5,560 | 5,490 | 5,520 | 268,500 |
| 2015/04/27 | 5,560 | 5,640 | 5,410 | 5,450 | 507,600 |
| 2015/04/24 | 5,520 | 5,580 | 5,480 | 5,520 | 292,900 |
| 2015/04/23 | 5,470 | 5,610 | 5,400 | 5,570 | 627,300 |
| 2015/04/22 | 5,550 | 5,630 | 5,460 | 5,550 | 419,100 |
| 2015/04/21 | 5,430 | 5,610 | 5,400 | 5,530 | 469,000 |
| 2015/04/20 | 5,300 | 5,400 | 5,260 | 5,370 | 295,700 |
| 2015/04/17 | 5,350 | 5,420 | 5,310 | 5,340 | 391,300 |
| 2015/04/16 | 5,410 | 5,410 | 5,270 | 5,310 | 352,100 |
| 2015/04/15 | 5,410 | 5,420 | 5,360 | 5,390 | 298,900 |
| 2015/04/14 | 5,370 | 5,470 | 5,340 | 5,460 | 332,600 |
| 2015/04/13 | 5,260 | 5,370 | 5,230 | 5,370 | 370,000 |
| 2015/04/10 | 5,300 | 5,320 | 5,250 | 5,260 | 190,200 |
| 2015/04/09 | 5,320 | 5,320 | 5,240 | 5,270 | 267,700 |
| 2015/04/08 | 5,260 | 5,330 | 5,220 | 5,320 | 260,500 |
| 2015/04/07 | 5,250 | 5,270 | 5,140 | 5,230 | 240,800 |
| 2015/04/06 | 5,170 | 5,320 | 5,130 | 5,170 | 243,500 |
| 2015/04/03 | 5,170 | 5,170 | 5,080 | 5,130 | 206,700 |
| 2015/04/02 | 5,120 | 5,210 | 5,080 | 5,170 | 281,300 |
| 2015/04/01 | 5,090 | 5,140 | 5,040 | 5,080 | 276,300 |
| 2015/03/31 | 5,230 | 5,270 | 5,100 | 5,120 | 528,500 |
| 2015/03/30 | 5,140 | 5,210 | 5,070 | 5,150 | 418,800 |
| 2015/03/27 | 5,160 | 5,300 | 5,110 | 5,160 | 350,600 |
| 2015/03/26 | 5,260 | 5,300 | 5,140 | 5,170 | 380,700 |
| 2015/03/25 | 5,260 | 5,370 | 5,210 | 5,360 | 461,300 |
| 2015/03/24 | 5,330 | 5,370 | 5,290 | 5,340 | 294,900 |
| 2015/03/23 | 5,380 | 5,380 | 5,270 | 5,350 | 243,000 |
| 2015/03/20 | 5,300 | 5,390 | 5,240 | 5,390 | 306,100 |
| 2015/03/19 | 5,270 | 5,280 | 5,180 | 5,260 | 350,800 |
| 2015/03/18 | 5,190 | 5,290 | 5,190 | 5,270 | 355,100 |
| 2015/03/17 | 5,320 | 5,320 | 5,160 | 5,180 | 422,000 |
| 2015/03/16 | 5,320 | 5,340 | 5,260 | 5,320 | 268,500 |
| 2015/03/13 | 5,290 | 5,340 | 5,200 | 5,310 | 425,900 |
| 2015/03/12 | 5,240 | 5,380 | 5,230 | 5,270 | 569,500 |
| 2015/03/11 | 5,170 | 5,270 | 5,140 | 5,170 | 505,600 |
| 2015/03/10 | 5,190 | 5,380 | 5,190 | 5,250 | 843,800 |
| 2015/03/09 | 5,050 | 5,080 | 4,985 | 5,040 | 153,500 |
| 2015/03/06 | 4,950 | 5,040 | 4,940 | 5,040 | 269,500 |
| 2015/03/05 | 4,990 | 5,040 | 4,985 | 5,010 | 230,500 |
| 2015/03/04 | 4,885 | 5,080 | 4,875 | 5,010 | 671,900 |
| 2015/03/03 | 4,800 | 4,875 | 4,780 | 4,870 | 291,900 |
| 2015/03/02 | 4,780 | 4,795 | 4,725 | 4,785 | 336,800 |
| 2015/02/27 | 4,745 | 4,780 | 4,700 | 4,740 | 439,400 |
| 2015/02/26 | 4,770 | 4,775 | 4,710 | 4,755 | 265,400 |
| 2015/02/25 | 4,790 | 4,795 | 4,750 | 4,790 | 268,500 |
| 2015/02/24 | 4,685 | 4,775 | 4,680 | 4,770 | 410,700 |
| 2015/02/23 | 4,710 | 4,710 | 4,655 | 4,690 | 243,100 |
| 2015/02/20 | 4,615 | 4,725 | 4,610 | 4,725 | 405,500 |
| 2015/02/19 | 4,565 | 4,625 | 4,540 | 4,610 | 449,500 |
| 2015/02/18 | 4,715 | 4,760 | 4,610 | 4,635 | 617,500 |
| 2015/02/17 | 4,620 | 4,730 | 4,590 | 4,655 | 541,400 |
| 2015/02/16 | 4,660 | 4,780 | 4,630 | 4,760 | 451,100 |
| 2015/02/13 | 4,510 | 4,580 | 4,490 | 4,555 | 906,500 |
| 2015/02/12 | 4,690 | 4,700 | 4,555 | 4,565 | 531,400 |
| 2015/02/10 | 4,680 | 4,750 | 4,605 | 4,650 | 509,300 |
| 2015/02/09 | 4,550 | 4,665 | 4,540 | 4,655 | 421,200 |
| 2015/02/06 | 4,540 | 4,570 | 4,520 | 4,540 | 353,000 |
| 2015/02/05 | 4,590 | 4,600 | 4,505 | 4,565 | 555,600 |
| 2015/02/04 | 4,470 | 4,570 | 4,460 | 4,560 | 748,500 |
| 2015/02/03 | 4,550 | 4,570 | 4,390 | 4,415 | 1,423,700 |
| 2015/02/02 | 4,040 | 4,175 | 4,020 | 4,160 | 515,700 |
| 2015/01/30 | 4,185 | 4,205 | 4,065 | 4,075 | 792,800 |
| 2015/01/29 | 4,060 | 4,190 | 4,025 | 4,145 | 1,087,700 |
| 2015/01/28 | 3,945 | 4,055 | 3,920 | 4,035 | 710,600 |
| 2015/01/27 | 3,860 | 3,960 | 3,840 | 3,950 | 417,000 |
| 2015/01/26 | 3,830 | 3,830 | 3,795 | 3,815 | 179,200 |
| 2015/01/23 | 3,850 | 3,875 | 3,815 | 3,855 | 258,700 |
| 2015/01/22 | 3,855 | 3,865 | 3,790 | 3,830 | 272,700 |
| 2015/01/21 | 3,910 | 3,930 | 3,890 | 3,905 | 284,700 |
| 2015/01/20 | 3,895 | 3,920 | 3,865 | 3,900 | 561,200 |
| 2015/01/19 | 3,825 | 3,890 | 3,795 | 3,875 | 580,700 |
| 2015/01/16 | 3,705 | 3,785 | 3,695 | 3,775 | 479,300 |
| 2015/01/15 | 3,750 | 3,775 | 3,710 | 3,755 | 373,000 |
| 2015/01/14 | 3,810 | 3,825 | 3,740 | 3,780 | 658,500 |
| 2015/01/13 | 3,670 | 3,835 | 3,660 | 3,805 | 698,700 |
| 2015/01/09 | 3,690 | 3,705 | 3,615 | 3,640 | 346,600 |
| 2015/01/08 | 3,695 | 3,720 | 3,660 | 3,685 | 326,200 |
| 2015/01/07 | 3,675 | 3,715 | 3,655 | 3,675 | 244,700 |
| 2015/01/06 | 3,750 | 3,750 | 3,700 | 3,700 | 321,400 |
| 2015/01/05 | 3,825 | 3,825 | 3,760 | 3,775 | 267,200 |