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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,420 | 5,480 | 5,400 | 5,460 | 102,200 |
| 2016/12/29 | 5,460 | 5,500 | 5,390 | 5,440 | 194,300 |
| 2016/12/28 | 5,450 | 5,520 | 5,410 | 5,500 | 191,500 |
| 2016/12/27 | 5,600 | 5,660 | 5,580 | 5,600 | 185,800 |
| 2016/12/26 | 5,550 | 5,650 | 5,520 | 5,620 | 143,300 |
| 2016/12/22 | 5,600 | 5,630 | 5,560 | 5,570 | 163,800 |
| 2016/12/21 | 5,680 | 5,700 | 5,630 | 5,650 | 340,100 |
| 2016/12/20 | 5,550 | 5,650 | 5,530 | 5,650 | 151,900 |
| 2016/12/19 | 5,660 | 5,660 | 5,540 | 5,550 | 337,200 |
| 2016/12/16 | 5,720 | 5,740 | 5,650 | 5,690 | 286,400 |
| 2016/12/15 | 5,630 | 5,680 | 5,590 | 5,670 | 342,800 |
| 2016/12/14 | 5,520 | 5,610 | 5,510 | 5,580 | 417,600 |
| 2016/12/13 | 5,370 | 5,500 | 5,340 | 5,500 | 259,000 |
| 2016/12/12 | 5,280 | 5,380 | 5,260 | 5,340 | 466,100 |
| 2016/12/09 | 5,230 | 5,300 | 5,210 | 5,290 | 501,100 |
| 2016/12/08 | 5,430 | 5,440 | 5,280 | 5,310 | 462,700 |
| 2016/12/07 | 5,350 | 5,400 | 5,340 | 5,390 | 201,900 |
| 2016/12/06 | 5,490 | 5,490 | 5,330 | 5,350 | 257,700 |
| 2016/12/05 | 5,330 | 5,410 | 5,300 | 5,400 | 366,300 |
| 2016/12/02 | 5,480 | 5,540 | 5,410 | 5,430 | 356,400 |
| 2016/12/01 | 5,600 | 5,600 | 5,500 | 5,510 | 298,300 |
| 2016/11/30 | 5,570 | 5,600 | 5,520 | 5,570 | 290,700 |
| 2016/11/29 | 5,450 | 5,530 | 5,440 | 5,500 | 245,900 |
| 2016/11/28 | 5,500 | 5,530 | 5,480 | 5,510 | 176,600 |
| 2016/11/25 | 5,530 | 5,550 | 5,450 | 5,470 | 283,200 |
| 2016/11/24 | 5,600 | 5,620 | 5,560 | 5,570 | 332,400 |
| 2016/11/22 | 5,390 | 5,510 | 5,380 | 5,500 | 197,900 |
| 2016/11/21 | 5,380 | 5,420 | 5,380 | 5,400 | 172,200 |
| 2016/11/18 | 5,440 | 5,450 | 5,310 | 5,330 | 179,900 |
| 2016/11/17 | 5,370 | 5,460 | 5,360 | 5,390 | 212,200 |
| 2016/11/16 | 5,280 | 5,400 | 5,260 | 5,380 | 286,300 |
| 2016/11/15 | 5,220 | 5,240 | 5,130 | 5,180 | 192,200 |
| 2016/11/14 | 5,180 | 5,230 | 5,150 | 5,200 | 284,500 |
| 2016/11/11 | 5,280 | 5,280 | 5,090 | 5,120 | 321,300 |
| 2016/11/10 | 5,220 | 5,250 | 5,180 | 5,230 | 303,400 |
| 2016/11/09 | 5,230 | 5,250 | 4,950 | 5,020 | 492,800 |
| 2016/11/08 | 5,270 | 5,270 | 5,160 | 5,180 | 266,300 |
| 2016/11/07 | 5,390 | 5,430 | 5,270 | 5,300 | 425,600 |
| 2016/11/04 | 5,290 | 5,400 | 5,270 | 5,360 | 509,600 |
| 2016/11/02 | 5,300 | 5,310 | 5,230 | 5,250 | 376,800 |
| 2016/11/01 | 5,540 | 5,540 | 5,290 | 5,370 | 933,700 |
| 2016/10/31 | 5,060 | 5,130 | 5,000 | 5,000 | 358,500 |
| 2016/10/28 | 5,200 | 5,240 | 5,130 | 5,160 | 307,800 |
| 2016/10/27 | 5,140 | 5,160 | 5,120 | 5,150 | 192,200 |
| 2016/10/26 | 5,100 | 5,150 | 5,070 | 5,130 | 211,900 |
| 2016/10/25 | 5,140 | 5,160 | 5,090 | 5,150 | 252,400 |
| 2016/10/24 | 5,100 | 5,120 | 5,060 | 5,120 | 196,200 |
| 2016/10/21 | 5,080 | 5,100 | 5,030 | 5,070 | 187,100 |
| 2016/10/20 | 5,100 | 5,110 | 5,050 | 5,090 | 256,600 |
| 2016/10/19 | 5,120 | 5,140 | 5,060 | 5,070 | 251,800 |
| 2016/10/18 | 5,000 | 5,090 | 4,990 | 5,080 | 250,100 |
| 2016/10/17 | 4,945 | 5,000 | 4,915 | 4,970 | 322,500 |
| 2016/10/14 | 4,950 | 4,965 | 4,900 | 4,945 | 310,800 |
| 2016/10/13 | 4,900 | 4,980 | 4,900 | 4,965 | 286,500 |
| 2016/10/12 | 4,845 | 4,960 | 4,845 | 4,945 | 397,800 |
| 2016/10/11 | 4,875 | 4,915 | 4,860 | 4,915 | 264,100 |
| 2016/10/07 | 4,975 | 4,975 | 4,855 | 4,900 | 457,200 |
| 2016/10/06 | 5,040 | 5,200 | 4,975 | 5,020 | 814,300 |
| 2016/10/05 | 4,850 | 4,875 | 4,795 | 4,800 | 363,600 |
| 2016/10/04 | 4,850 | 4,865 | 4,775 | 4,820 | 351,900 |
| 2016/10/03 | 4,790 | 4,855 | 4,770 | 4,800 | 259,000 |
| 2016/09/30 | 4,800 | 4,825 | 4,745 | 4,775 | 473,300 |
| 2016/09/29 | 4,880 | 4,895 | 4,810 | 4,840 | 366,300 |
| 2016/09/28 | 4,725 | 4,830 | 4,720 | 4,810 | 377,000 |
| 2016/09/27 | 4,780 | 4,875 | 4,745 | 4,865 | 450,700 |
| 2016/09/26 | 4,880 | 4,900 | 4,825 | 4,845 | 167,600 |
| 2016/09/23 | 4,875 | 4,885 | 4,815 | 4,880 | 266,300 |
| 2016/09/21 | 4,805 | 4,870 | 4,740 | 4,860 | 293,500 |
| 2016/09/20 | 4,780 | 4,825 | 4,730 | 4,805 | 333,400 |
| 2016/09/16 | 4,790 | 4,830 | 4,735 | 4,825 | 478,900 |
| 2016/09/15 | 4,575 | 4,825 | 4,560 | 4,790 | 745,900 |
| 2016/09/14 | 4,565 | 4,635 | 4,555 | 4,600 | 196,700 |
| 2016/09/13 | 4,595 | 4,655 | 4,595 | 4,630 | 196,600 |
| 2016/09/12 | 4,580 | 4,630 | 4,570 | 4,620 | 177,200 |
| 2016/09/09 | 4,685 | 4,690 | 4,600 | 4,640 | 239,100 |
| 2016/09/08 | 4,745 | 4,750 | 4,645 | 4,690 | 405,300 |
| 2016/09/07 | 4,780 | 4,795 | 4,680 | 4,770 | 680,900 |
| 2016/09/06 | 4,600 | 4,685 | 4,550 | 4,670 | 593,400 |
| 2016/09/05 | 4,475 | 4,490 | 4,445 | 4,480 | 494,200 |
| 2016/09/02 | 4,465 | 4,545 | 4,435 | 4,475 | 446,300 |
| 2016/09/01 | 4,385 | 4,430 | 4,340 | 4,415 | 353,900 |
| 2016/08/31 | 4,325 | 4,390 | 4,285 | 4,385 | 382,700 |
| 2016/08/30 | 4,255 | 4,300 | 4,215 | 4,300 | 276,500 |
| 2016/08/29 | 4,355 | 4,390 | 4,215 | 4,230 | 518,400 |
| 2016/08/26 | 4,360 | 4,380 | 4,320 | 4,350 | 468,700 |
| 2016/08/25 | 4,325 | 4,370 | 4,265 | 4,355 | 416,700 |
| 2016/08/24 | 4,325 | 4,355 | 4,305 | 4,345 | 367,800 |
| 2016/08/23 | 4,210 | 4,280 | 4,205 | 4,265 | 417,200 |
| 2016/08/22 | 4,230 | 4,250 | 4,195 | 4,235 | 354,100 |
| 2016/08/19 | 4,235 | 4,270 | 4,125 | 4,210 | 776,900 |
| 2016/08/18 | 4,515 | 4,555 | 4,355 | 4,375 | 642,900 |
| 2016/08/17 | 4,615 | 4,655 | 4,590 | 4,620 | 392,100 |
| 2016/08/16 | 4,710 | 4,710 | 4,595 | 4,615 | 261,200 |
| 2016/08/15 | 4,675 | 4,685 | 4,630 | 4,665 | 296,500 |
| 2016/08/12 | 4,615 | 4,710 | 4,575 | 4,675 | 476,100 |
| 2016/08/10 | 4,525 | 4,580 | 4,480 | 4,550 | 363,800 |
| 2016/08/09 | 4,460 | 4,520 | 4,410 | 4,520 | 440,800 |
| 2016/08/08 | 4,580 | 4,590 | 4,420 | 4,445 | 654,900 |
| 2016/08/05 | 4,625 | 4,700 | 4,590 | 4,615 | 435,000 |
| 2016/08/04 | 4,820 | 4,855 | 4,610 | 4,630 | 727,200 |
| 2016/08/03 | 4,770 | 4,800 | 4,710 | 4,735 | 616,200 |
| 2016/08/02 | 4,780 | 4,920 | 4,660 | 4,910 | 1,676,900 |
| 2016/08/01 | 5,180 | 5,300 | 5,160 | 5,290 | 353,600 |
| 2016/07/29 | 5,190 | 5,300 | 5,140 | 5,290 | 389,200 |
| 2016/07/28 | 5,100 | 5,170 | 5,040 | 5,150 | 228,400 |
| 2016/07/27 | 5,200 | 5,200 | 5,110 | 5,130 | 248,600 |
| 2016/07/26 | 5,110 | 5,170 | 5,080 | 5,140 | 269,900 |
| 2016/07/25 | 5,130 | 5,210 | 5,090 | 5,130 | 354,100 |
| 2016/07/22 | 5,040 | 5,110 | 5,030 | 5,080 | 265,000 |
| 2016/07/21 | 5,200 | 5,210 | 5,070 | 5,120 | 319,200 |
| 2016/07/20 | 5,090 | 5,130 | 5,040 | 5,120 | 276,500 |
| 2016/07/19 | 4,975 | 5,090 | 4,945 | 5,080 | 245,600 |
| 2016/07/15 | 5,020 | 5,050 | 4,880 | 4,905 | 398,300 |
| 2016/07/14 | 5,000 | 5,010 | 4,860 | 4,970 | 634,200 |
| 2016/07/13 | 5,040 | 5,070 | 4,970 | 4,980 | 306,600 |
| 2016/07/12 | 4,985 | 5,050 | 4,930 | 4,960 | 334,500 |
| 2016/07/11 | 4,800 | 4,875 | 4,775 | 4,835 | 332,000 |
| 2016/07/08 | 4,920 | 4,940 | 4,765 | 4,765 | 424,700 |
| 2016/07/07 | 4,980 | 4,995 | 4,825 | 4,890 | 503,000 |
| 2016/07/06 | 4,910 | 5,020 | 4,875 | 5,010 | 429,500 |
| 2016/07/05 | 4,895 | 5,010 | 4,895 | 5,010 | 382,700 |
| 2016/07/04 | 4,845 | 4,895 | 4,835 | 4,865 | 304,300 |
| 2016/07/01 | 4,800 | 4,875 | 4,780 | 4,845 | 411,700 |
| 2016/06/30 | 4,865 | 4,865 | 4,740 | 4,775 | 735,400 |
| 2016/06/29 | 4,800 | 4,890 | 4,775 | 4,835 | 304,700 |
| 2016/06/28 | 4,645 | 4,750 | 4,585 | 4,730 | 315,800 |
| 2016/06/27 | 4,615 | 4,810 | 4,615 | 4,785 | 379,800 |
| 2016/06/24 | 4,795 | 4,840 | 4,495 | 4,565 | 447,600 |
| 2016/06/23 | 4,805 | 4,830 | 4,745 | 4,795 | 291,000 |
| 2016/06/22 | 4,770 | 4,840 | 4,750 | 4,815 | 455,200 |
| 2016/06/21 | 4,685 | 4,815 | 4,675 | 4,795 | 309,600 |
| 2016/06/20 | 4,785 | 4,830 | 4,720 | 4,725 | 352,200 |
| 2016/06/17 | 4,745 | 4,775 | 4,655 | 4,695 | 522,200 |
| 2016/06/16 | 4,860 | 4,910 | 4,725 | 4,740 | 534,000 |
| 2016/06/15 | 4,670 | 4,855 | 4,650 | 4,820 | 525,900 |
| 2016/06/14 | 4,710 | 4,780 | 4,705 | 4,720 | 418,100 |
| 2016/06/13 | 4,790 | 4,815 | 4,715 | 4,720 | 320,700 |
| 2016/06/10 | 4,930 | 4,940 | 4,840 | 4,900 | 377,000 |
| 2016/06/09 | 4,975 | 5,030 | 4,905 | 4,930 | 457,500 |
| 2016/06/08 | 4,980 | 4,990 | 4,885 | 4,955 | 437,000 |
| 2016/06/07 | 5,040 | 5,070 | 4,975 | 5,040 | 222,700 |
| 2016/06/06 | 4,995 | 5,060 | 4,960 | 5,040 | 287,100 |
| 2016/06/03 | 5,020 | 5,080 | 5,020 | 5,070 | 261,600 |
| 2016/06/02 | 5,030 | 5,040 | 4,975 | 5,000 | 385,200 |
| 2016/06/01 | 5,170 | 5,180 | 5,040 | 5,070 | 481,600 |
| 2016/05/31 | 5,230 | 5,270 | 5,200 | 5,250 | 673,700 |
| 2016/05/30 | 5,180 | 5,210 | 5,130 | 5,170 | 266,400 |
| 2016/05/27 | 5,080 | 5,140 | 5,040 | 5,130 | 430,200 |
| 2016/05/26 | 5,190 | 5,290 | 5,010 | 5,060 | 631,500 |
| 2016/05/25 | 5,390 | 5,420 | 5,230 | 5,250 | 379,900 |
| 2016/05/24 | 5,410 | 5,440 | 5,360 | 5,370 | 196,500 |
| 2016/05/23 | 5,450 | 5,490 | 5,370 | 5,410 | 257,700 |
| 2016/05/20 | 5,340 | 5,500 | 5,340 | 5,490 | 304,200 |
| 2016/05/19 | 5,370 | 5,400 | 5,310 | 5,340 | 265,500 |
| 2016/05/18 | 5,340 | 5,380 | 5,280 | 5,320 | 233,500 |
| 2016/05/17 | 5,350 | 5,380 | 5,300 | 5,360 | 264,400 |
| 2016/05/16 | 5,380 | 5,460 | 5,370 | 5,380 | 229,200 |
| 2016/05/13 | 5,460 | 5,520 | 5,390 | 5,480 | 253,900 |
| 2016/05/12 | 5,510 | 5,520 | 5,420 | 5,460 | 154,900 |
| 2016/05/11 | 5,460 | 5,600 | 5,460 | 5,550 | 281,000 |
| 2016/05/10 | 5,370 | 5,540 | 5,370 | 5,500 | 300,700 |
| 2016/05/09 | 5,450 | 5,500 | 5,370 | 5,440 | 276,700 |
| 2016/05/06 | 5,480 | 5,500 | 5,360 | 5,380 | 457,100 |
| 2016/05/02 | 5,330 | 5,550 | 5,270 | 5,510 | 525,600 |
| 2016/04/28 | 5,430 | 5,540 | 5,310 | 5,320 | 272,200 |
| 2016/04/27 | 5,570 | 5,570 | 5,460 | 5,490 | 312,400 |
| 2016/04/26 | 5,460 | 5,560 | 5,460 | 5,500 | 223,100 |
| 2016/04/25 | 5,510 | 5,530 | 5,420 | 5,460 | 242,500 |
| 2016/04/22 | 5,500 | 5,540 | 5,450 | 5,510 | 288,000 |
| 2016/04/21 | 5,670 | 5,680 | 5,520 | 5,580 | 283,900 |
| 2016/04/20 | 5,670 | 5,690 | 5,540 | 5,570 | 220,600 |
| 2016/04/19 | 5,640 | 5,680 | 5,570 | 5,620 | 193,300 |
| 2016/04/18 | 5,440 | 5,610 | 5,440 | 5,540 | 250,600 |
| 2016/04/15 | 5,660 | 5,680 | 5,590 | 5,630 | 282,800 |
| 2016/04/14 | 5,710 | 5,740 | 5,570 | 5,650 | 372,300 |
| 2016/04/13 | 5,520 | 5,610 | 5,490 | 5,590 | 237,900 |
| 2016/04/12 | 5,490 | 5,530 | 5,440 | 5,480 | 238,000 |
| 2016/04/11 | 5,460 | 5,490 | 5,370 | 5,460 | 233,100 |
| 2016/04/08 | 5,330 | 5,510 | 5,270 | 5,470 | 494,000 |
| 2016/04/07 | 5,480 | 5,570 | 5,290 | 5,390 | 423,100 |
| 2016/04/06 | 5,440 | 5,510 | 5,350 | 5,500 | 456,900 |
| 2016/04/05 | 5,700 | 5,720 | 5,420 | 5,460 | 396,800 |
| 2016/04/04 | 5,760 | 5,870 | 5,720 | 5,750 | 303,500 |
| 2016/04/01 | 5,990 | 6,070 | 5,770 | 5,800 | 321,200 |
| 2016/03/31 | 6,070 | 6,100 | 5,930 | 5,940 | 315,600 |
| 2016/03/30 | 5,960 | 6,070 | 5,940 | 5,980 | 279,900 |
| 2016/03/29 | 5,870 | 6,050 | 5,870 | 6,050 | 296,100 |
| 2016/03/28 | 5,920 | 5,960 | 5,840 | 5,960 | 258,400 |
| 2016/03/25 | 5,940 | 6,020 | 5,880 | 5,940 | 325,100 |
| 2016/03/24 | 5,830 | 5,930 | 5,750 | 5,900 | 261,400 |
| 2016/03/23 | 5,780 | 5,850 | 5,720 | 5,820 | 359,900 |
| 2016/03/22 | 5,580 | 5,760 | 5,580 | 5,680 | 303,000 |
| 2016/03/18 | 5,560 | 5,600 | 5,450 | 5,500 | 378,300 |
| 2016/03/17 | 5,670 | 5,730 | 5,580 | 5,610 | 286,100 |
| 2016/03/16 | 5,540 | 5,700 | 5,520 | 5,670 | 424,500 |
| 2016/03/15 | 5,510 | 5,640 | 5,490 | 5,600 | 326,300 |
| 2016/03/14 | 5,510 | 5,520 | 5,400 | 5,510 | 319,500 |
| 2016/03/11 | 5,390 | 5,490 | 5,340 | 5,460 | 483,800 |
| 2016/03/10 | 5,450 | 5,520 | 5,400 | 5,510 | 343,800 |
| 2016/03/09 | 5,370 | 5,490 | 5,350 | 5,400 | 360,000 |
| 2016/03/08 | 5,470 | 5,480 | 5,300 | 5,400 | 585,000 |
| 2016/03/07 | 5,540 | 5,540 | 5,460 | 5,480 | 235,000 |
| 2016/03/04 | 5,600 | 5,620 | 5,490 | 5,570 | 244,000 |
| 2016/03/03 | 5,600 | 5,630 | 5,540 | 5,620 | 276,000 |
| 2016/03/02 | 5,740 | 5,780 | 5,600 | 5,650 | 370,700 |
| 2016/03/01 | 5,540 | 5,570 | 5,450 | 5,540 | 392,200 |
| 2016/02/29 | 5,670 | 5,750 | 5,580 | 5,580 | 649,900 |
| 2016/02/26 | 5,660 | 5,880 | 5,630 | 5,770 | 457,800 |
| 2016/02/25 | 5,500 | 5,680 | 5,500 | 5,640 | 464,400 |
| 2016/02/24 | 5,310 | 5,530 | 5,300 | 5,480 | 353,900 |
| 2016/02/23 | 5,480 | 5,510 | 5,300 | 5,340 | 324,500 |
| 2016/02/22 | 5,330 | 5,480 | 5,330 | 5,470 | 216,200 |
| 2016/02/19 | 5,410 | 5,440 | 5,260 | 5,350 | 327,700 |
| 2016/02/18 | 5,470 | 5,540 | 5,440 | 5,470 | 313,300 |
| 2016/02/17 | 5,420 | 5,470 | 5,280 | 5,370 | 367,200 |
| 2016/02/16 | 5,430 | 5,570 | 5,350 | 5,400 | 523,900 |
| 2016/02/15 | 5,280 | 5,530 | 5,220 | 5,500 | 418,100 |
| 2016/02/12 | 5,100 | 5,200 | 4,960 | 5,080 | 584,300 |
| 2016/02/10 | 5,500 | 5,550 | 5,260 | 5,340 | 603,100 |
| 2016/02/09 | 5,620 | 5,640 | 5,440 | 5,460 | 453,900 |
| 2016/02/08 | 5,730 | 5,900 | 5,660 | 5,860 | 452,500 |
| 2016/02/05 | 6,040 | 6,050 | 5,790 | 5,860 | 513,800 |
| 2016/02/04 | 6,340 | 6,360 | 6,150 | 6,180 | 365,700 |
| 2016/02/03 | 6,200 | 6,420 | 6,120 | 6,410 | 675,300 |
| 2016/02/02 | 5,740 | 6,530 | 5,570 | 6,370 | 1,426,700 |
| 2016/02/01 | 6,060 | 6,090 | 5,760 | 5,830 | 718,900 |
| 2016/01/29 | 5,890 | 5,990 | 5,780 | 5,930 | 866,800 |
| 2016/01/28 | 5,800 | 5,950 | 5,800 | 5,890 | 538,400 |
| 2016/01/27 | 5,800 | 5,860 | 5,760 | 5,850 | 370,500 |
| 2016/01/26 | 5,760 | 5,800 | 5,700 | 5,730 | 274,000 |
| 2016/01/25 | 5,860 | 5,870 | 5,730 | 5,800 | 294,200 |
| 2016/01/22 | 5,630 | 5,770 | 5,540 | 5,760 | 401,700 |
| 2016/01/21 | 5,730 | 5,810 | 5,520 | 5,520 | 486,100 |
| 2016/01/20 | 5,920 | 5,950 | 5,730 | 5,740 | 382,300 |
| 2016/01/19 | 5,990 | 6,060 | 5,930 | 5,990 | 490,900 |
| 2016/01/18 | 5,900 | 6,070 | 5,880 | 6,040 | 592,500 |
| 2016/01/15 | 5,940 | 6,040 | 5,920 | 5,990 | 401,500 |
| 2016/01/14 | 5,880 | 5,950 | 5,760 | 5,900 | 446,000 |
| 2016/01/13 | 5,960 | 6,020 | 5,890 | 5,990 | 567,900 |
| 2016/01/12 | 6,040 | 6,110 | 5,840 | 5,860 | 579,900 |
| 2016/01/08 | 6,160 | 6,270 | 6,090 | 6,160 | 639,700 |
| 2016/01/07 | 6,020 | 6,260 | 6,020 | 6,150 | 704,900 |
| 2016/01/06 | 6,040 | 6,090 | 5,930 | 5,980 | 446,500 |
| 2016/01/05 | 5,860 | 6,030 | 5,860 | 5,980 | 431,700 |
| 2016/01/04 | 5,920 | 5,980 | 5,800 | 5,840 | 342,100 |