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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,710 | 8,720 | 8,630 | 8,640 | 89,400 |
| 2017/12/28 | 8,830 | 8,850 | 8,710 | 8,730 | 90,300 |
| 2017/12/27 | 8,790 | 8,820 | 8,760 | 8,770 | 95,100 |
| 2017/12/26 | 8,830 | 8,920 | 8,790 | 8,910 | 119,300 |
| 2017/12/25 | 8,760 | 8,820 | 8,760 | 8,780 | 73,900 |
| 2017/12/22 | 8,750 | 8,800 | 8,720 | 8,800 | 115,800 |
| 2017/12/21 | 8,760 | 8,820 | 8,700 | 8,820 | 131,700 |
| 2017/12/20 | 8,680 | 8,800 | 8,670 | 8,750 | 129,000 |
| 2017/12/19 | 8,730 | 8,750 | 8,670 | 8,730 | 158,600 |
| 2017/12/18 | 8,720 | 8,790 | 8,650 | 8,790 | 264,900 |
| 2017/12/15 | 8,660 | 8,710 | 8,570 | 8,670 | 236,000 |
| 2017/12/14 | 8,690 | 8,760 | 8,610 | 8,680 | 287,000 |
| 2017/12/13 | 8,550 | 8,630 | 8,520 | 8,620 | 295,000 |
| 2017/12/12 | 8,520 | 8,530 | 8,420 | 8,470 | 193,900 |
| 2017/12/11 | 8,460 | 8,500 | 8,350 | 8,490 | 241,800 |
| 2017/12/08 | 8,180 | 8,420 | 8,170 | 8,420 | 347,000 |
| 2017/12/07 | 8,200 | 8,380 | 8,180 | 8,340 | 335,200 |
| 2017/12/06 | 8,240 | 8,340 | 8,140 | 8,140 | 334,300 |
| 2017/12/05 | 8,270 | 8,290 | 8,190 | 8,260 | 228,100 |
| 2017/12/04 | 8,420 | 8,450 | 8,380 | 8,390 | 215,900 |
| 2017/12/01 | 8,460 | 8,490 | 8,330 | 8,370 | 386,100 |
| 2017/11/30 | 8,400 | 8,400 | 8,090 | 8,400 | 792,200 |
| 2017/11/29 | 8,460 | 8,580 | 8,400 | 8,550 | 430,500 |
| 2017/11/28 | 8,550 | 8,650 | 8,430 | 8,630 | 450,900 |
| 2017/11/27 | 8,440 | 8,510 | 8,410 | 8,510 | 238,800 |
| 2017/11/24 | 8,300 | 8,390 | 8,250 | 8,370 | 165,800 |
| 2017/11/22 | 8,400 | 8,420 | 8,310 | 8,380 | 249,300 |
| 2017/11/21 | 8,380 | 8,410 | 8,330 | 8,390 | 200,800 |
| 2017/11/20 | 8,250 | 8,320 | 8,170 | 8,280 | 246,300 |
| 2017/11/17 | 8,340 | 8,430 | 8,240 | 8,280 | 293,600 |
| 2017/11/16 | 8,110 | 8,330 | 8,070 | 8,280 | 295,900 |
| 2017/11/15 | 8,200 | 8,220 | 8,100 | 8,130 | 353,700 |
| 2017/11/14 | 8,240 | 8,340 | 8,200 | 8,220 | 306,100 |
| 2017/11/13 | 8,350 | 8,390 | 8,260 | 8,270 | 217,400 |
| 2017/11/10 | 8,180 | 8,340 | 8,160 | 8,300 | 221,500 |
| 2017/11/09 | 8,320 | 8,410 | 8,180 | 8,300 | 358,500 |
| 2017/11/08 | 8,230 | 8,320 | 8,220 | 8,300 | 202,800 |
| 2017/11/07 | 8,180 | 8,320 | 8,160 | 8,300 | 250,700 |
| 2017/11/06 | 8,120 | 8,280 | 8,070 | 8,210 | 407,500 |
| 2017/11/02 | 8,730 | 8,770 | 8,130 | 8,230 | 568,700 |
| 2017/11/01 | 8,000 | 8,170 | 7,890 | 8,130 | 705,200 |
| 2017/10/31 | 7,660 | 7,720 | 7,590 | 7,700 | 277,500 |
| 2017/10/30 | 7,590 | 7,670 | 7,570 | 7,650 | 404,400 |
| 2017/10/27 | 7,390 | 7,570 | 7,390 | 7,570 | 223,800 |
| 2017/10/26 | 7,420 | 7,480 | 7,360 | 7,430 | 215,400 |
| 2017/10/25 | 7,430 | 7,440 | 7,380 | 7,390 | 242,500 |
| 2017/10/24 | 7,380 | 7,460 | 7,370 | 7,450 | 139,500 |
| 2017/10/23 | 7,420 | 7,420 | 7,360 | 7,380 | 142,300 |
| 2017/10/20 | 7,300 | 7,340 | 7,260 | 7,340 | 234,500 |
| 2017/10/19 | 7,380 | 7,450 | 7,330 | 7,350 | 201,700 |
| 2017/10/18 | 7,500 | 7,500 | 7,370 | 7,430 | 265,200 |
| 2017/10/17 | 7,390 | 7,450 | 7,360 | 7,400 | 208,700 |
| 2017/10/16 | 7,330 | 7,450 | 7,300 | 7,380 | 177,000 |
| 2017/10/13 | 7,290 | 7,360 | 7,280 | 7,340 | 153,500 |
| 2017/10/12 | 7,330 | 7,390 | 7,310 | 7,330 | 142,700 |
| 2017/10/11 | 7,280 | 7,340 | 7,270 | 7,320 | 164,200 |
| 2017/10/10 | 7,190 | 7,300 | 7,190 | 7,300 | 173,100 |
| 2017/10/06 | 7,150 | 7,190 | 7,100 | 7,110 | 156,700 |
| 2017/10/05 | 7,160 | 7,190 | 7,070 | 7,110 | 128,800 |
| 2017/10/04 | 7,250 | 7,280 | 7,120 | 7,140 | 217,100 |
| 2017/10/03 | 7,200 | 7,220 | 7,140 | 7,200 | 289,800 |
| 2017/10/02 | 7,230 | 7,240 | 7,130 | 7,180 | 238,500 |
| 2017/09/29 | 7,100 | 7,230 | 7,090 | 7,210 | 309,900 |
| 2017/09/28 | 7,020 | 7,130 | 6,950 | 7,130 | 257,000 |
| 2017/09/27 | 6,970 | 7,030 | 6,930 | 7,020 | 203,700 |
| 2017/09/26 | 6,920 | 7,000 | 6,920 | 6,980 | 221,700 |
| 2017/09/25 | 6,840 | 6,940 | 6,810 | 6,940 | 290,400 |
| 2017/09/22 | 6,730 | 6,840 | 6,690 | 6,800 | 360,000 |
| 2017/09/21 | 6,950 | 6,960 | 6,640 | 6,710 | 756,900 |
| 2017/09/20 | 7,080 | 7,120 | 6,910 | 6,950 | 352,400 |
| 2017/09/19 | 7,140 | 7,150 | 7,050 | 7,080 | 230,800 |
| 2017/09/15 | 7,010 | 7,130 | 7,000 | 7,100 | 286,800 |
| 2017/09/14 | 7,140 | 7,180 | 7,050 | 7,060 | 241,400 |
| 2017/09/13 | 7,110 | 7,160 | 7,060 | 7,140 | 149,000 |
| 2017/09/12 | 7,060 | 7,110 | 7,000 | 7,100 | 213,600 |
| 2017/09/11 | 7,040 | 7,080 | 6,980 | 7,030 | 199,600 |
| 2017/09/08 | 7,000 | 7,060 | 6,980 | 7,010 | 526,400 |
| 2017/09/07 | 6,930 | 6,970 | 6,870 | 6,930 | 328,700 |
| 2017/09/06 | 6,930 | 6,970 | 6,870 | 6,930 | 263,200 |
| 2017/09/05 | 7,110 | 7,110 | 6,970 | 6,990 | 180,600 |
| 2017/09/04 | 7,180 | 7,190 | 7,060 | 7,110 | 144,400 |
| 2017/09/01 | 7,290 | 7,290 | 7,170 | 7,230 | 206,800 |
| 2017/08/31 | 7,220 | 7,280 | 7,190 | 7,280 | 280,900 |
| 2017/08/30 | 7,250 | 7,280 | 7,200 | 7,210 | 281,000 |
| 2017/08/29 | 7,120 | 7,210 | 7,100 | 7,200 | 221,200 |
| 2017/08/28 | 7,130 | 7,150 | 7,080 | 7,100 | 125,500 |
| 2017/08/25 | 7,140 | 7,140 | 7,020 | 7,080 | 187,600 |
| 2017/08/24 | 7,050 | 7,190 | 7,050 | 7,110 | 230,000 |
| 2017/08/23 | 7,120 | 7,130 | 7,040 | 7,060 | 183,800 |
| 2017/08/22 | 7,000 | 7,110 | 7,000 | 7,040 | 270,100 |
| 2017/08/21 | 6,840 | 6,980 | 6,820 | 6,970 | 305,000 |
| 2017/08/18 | 6,910 | 6,920 | 6,830 | 6,860 | 337,300 |
| 2017/08/17 | 7,060 | 7,090 | 7,010 | 7,020 | 288,500 |
| 2017/08/16 | 7,020 | 7,070 | 6,990 | 7,050 | 273,100 |
| 2017/08/15 | 7,010 | 7,100 | 6,980 | 7,090 | 240,700 |
| 2017/08/14 | 7,030 | 7,050 | 6,940 | 6,950 | 218,800 |
| 2017/08/10 | 6,970 | 7,090 | 6,970 | 7,070 | 265,200 |
| 2017/08/09 | 7,020 | 7,080 | 6,910 | 6,970 | 336,600 |
| 2017/08/08 | 6,990 | 7,020 | 6,930 | 7,000 | 242,600 |
| 2017/08/07 | 7,150 | 7,150 | 6,970 | 6,970 | 430,400 |
| 2017/08/04 | 6,990 | 7,140 | 6,970 | 7,110 | 335,500 |
| 2017/08/03 | 6,970 | 7,100 | 6,910 | 6,950 | 451,600 |
| 2017/08/02 | 6,870 | 6,980 | 6,840 | 6,900 | 712,200 |
| 2017/08/01 | 7,280 | 7,320 | 7,210 | 7,230 | 179,200 |
| 2017/07/31 | 7,210 | 7,360 | 7,210 | 7,230 | 346,300 |
| 2017/07/28 | 7,270 | 7,380 | 7,270 | 7,270 | 919,300 |
| 2017/07/27 | 7,330 | 7,430 | 7,290 | 7,340 | 451,800 |
| 2017/07/26 | 7,540 | 7,550 | 7,310 | 7,330 | 355,100 |
| 2017/07/25 | 7,460 | 7,510 | 7,440 | 7,500 | 247,300 |
| 2017/07/24 | 7,360 | 7,530 | 7,360 | 7,520 | 328,300 |
| 2017/07/21 | 7,300 | 7,430 | 7,300 | 7,400 | 229,900 |
| 2017/07/20 | 7,300 | 7,380 | 7,260 | 7,320 | 303,600 |
| 2017/07/19 | 7,150 | 7,320 | 7,150 | 7,300 | 514,700 |
| 2017/07/18 | 6,920 | 7,000 | 6,920 | 7,000 | 172,600 |
| 2017/07/14 | 6,990 | 7,020 | 6,930 | 6,960 | 256,800 |
| 2017/07/13 | 6,920 | 6,990 | 6,910 | 6,970 | 355,600 |
| 2017/07/12 | 6,920 | 7,000 | 6,870 | 6,870 | 245,100 |
| 2017/07/11 | 7,020 | 7,050 | 6,920 | 6,960 | 441,500 |
| 2017/07/10 | 6,900 | 6,960 | 6,880 | 6,920 | 253,700 |
| 2017/07/07 | 6,860 | 6,890 | 6,800 | 6,830 | 182,700 |
| 2017/07/06 | 6,890 | 6,950 | 6,840 | 6,910 | 317,300 |
| 2017/07/05 | 6,830 | 6,900 | 6,750 | 6,900 | 219,400 |
| 2017/07/04 | 7,040 | 7,070 | 6,840 | 6,870 | 179,200 |
| 2017/07/03 | 6,970 | 7,020 | 6,950 | 7,010 | 227,600 |
| 2017/06/30 | 6,960 | 7,000 | 6,910 | 6,970 | 207,700 |
| 2017/06/29 | 7,050 | 7,080 | 6,970 | 7,000 | 301,900 |
| 2017/06/28 | 7,080 | 7,150 | 7,010 | 7,010 | 236,100 |
| 2017/06/27 | 7,240 | 7,250 | 7,160 | 7,160 | 176,200 |
| 2017/06/26 | 7,140 | 7,250 | 7,130 | 7,230 | 181,100 |
| 2017/06/23 | 7,200 | 7,220 | 7,100 | 7,120 | 236,200 |
| 2017/06/22 | 7,080 | 7,160 | 7,070 | 7,140 | 255,100 |
| 2017/06/21 | 6,930 | 7,090 | 6,920 | 7,040 | 335,900 |
| 2017/06/20 | 6,830 | 6,950 | 6,810 | 6,900 | 204,000 |
| 2017/06/19 | 6,820 | 6,920 | 6,800 | 6,800 | 309,500 |
| 2017/06/16 | 6,850 | 6,940 | 6,850 | 6,870 | 340,500 |
| 2017/06/15 | 6,750 | 6,830 | 6,720 | 6,810 | 244,500 |
| 2017/06/14 | 6,760 | 6,820 | 6,740 | 6,750 | 217,900 |
| 2017/06/13 | 6,690 | 6,760 | 6,680 | 6,710 | 196,000 |
| 2017/06/12 | 6,600 | 6,700 | 6,490 | 6,660 | 238,900 |
| 2017/06/09 | 6,700 | 6,730 | 6,630 | 6,630 | 291,500 |
| 2017/06/08 | 6,850 | 6,850 | 6,740 | 6,770 | 204,200 |
| 2017/06/07 | 6,780 | 6,840 | 6,750 | 6,820 | 227,100 |
| 2017/06/06 | 6,820 | 6,850 | 6,750 | 6,790 | 247,000 |
| 2017/06/05 | 6,800 | 6,880 | 6,780 | 6,870 | 269,300 |
| 2017/06/02 | 6,930 | 6,940 | 6,800 | 6,830 | 296,100 |
| 2017/06/01 | 6,890 | 7,000 | 6,880 | 6,940 | 399,000 |
| 2017/05/31 | 6,840 | 6,930 | 6,770 | 6,810 | 848,000 |
| 2017/05/30 | 6,910 | 7,000 | 6,820 | 6,840 | 333,800 |
| 2017/05/29 | 6,850 | 7,010 | 6,850 | 6,900 | 335,900 |
| 2017/05/26 | 6,800 | 6,930 | 6,750 | 6,920 | 437,800 |
| 2017/05/25 | 6,780 | 6,840 | 6,760 | 6,770 | 248,400 |
| 2017/05/24 | 6,820 | 6,850 | 6,770 | 6,810 | 224,300 |
| 2017/05/23 | 6,780 | 6,860 | 6,740 | 6,790 | 223,200 |
| 2017/05/22 | 6,750 | 6,770 | 6,670 | 6,750 | 228,000 |
| 2017/05/19 | 6,770 | 6,810 | 6,710 | 6,730 | 254,800 |
| 2017/05/18 | 6,740 | 6,830 | 6,730 | 6,820 | 229,200 |
| 2017/05/17 | 6,770 | 6,900 | 6,770 | 6,820 | 266,200 |
| 2017/05/16 | 6,800 | 6,840 | 6,760 | 6,820 | 403,700 |
| 2017/05/15 | 6,660 | 6,740 | 6,660 | 6,700 | 202,900 |
| 2017/05/12 | 6,600 | 6,670 | 6,580 | 6,650 | 254,200 |
| 2017/05/11 | 6,610 | 6,690 | 6,600 | 6,660 | 258,200 |
| 2017/05/10 | 6,560 | 6,660 | 6,550 | 6,600 | 312,200 |
| 2017/05/09 | 6,540 | 6,560 | 6,480 | 6,500 | 284,600 |
| 2017/05/08 | 6,400 | 6,560 | 6,380 | 6,530 | 427,400 |
| 2017/05/02 | 6,410 | 6,450 | 6,340 | 6,350 | 272,800 |
| 2017/05/01 | 6,230 | 6,440 | 6,230 | 6,380 | 590,000 |
| 2017/04/28 | 6,050 | 6,070 | 5,960 | 5,970 | 410,700 |
| 2017/04/27 | 6,150 | 6,190 | 6,110 | 6,130 | 310,000 |
| 2017/04/26 | 6,070 | 6,130 | 6,050 | 6,130 | 272,000 |
| 2017/04/25 | 6,040 | 6,060 | 5,990 | 6,040 | 232,400 |
| 2017/04/24 | 6,050 | 6,060 | 5,990 | 6,020 | 160,700 |
| 2017/04/21 | 5,960 | 5,970 | 5,880 | 5,960 | 412,100 |
| 2017/04/20 | 6,100 | 6,100 | 5,870 | 5,930 | 500,700 |
| 2017/04/19 | 6,020 | 6,160 | 6,010 | 6,140 | 273,100 |
| 2017/04/18 | 6,050 | 6,110 | 6,010 | 6,070 | 255,400 |
| 2017/04/17 | 5,880 | 6,050 | 5,870 | 6,020 | 208,300 |
| 2017/04/14 | 5,960 | 5,980 | 5,920 | 5,940 | 248,700 |
| 2017/04/13 | 5,970 | 6,010 | 5,970 | 5,990 | 232,300 |
| 2017/04/12 | 5,930 | 6,040 | 5,890 | 6,030 | 368,700 |
| 2017/04/11 | 5,950 | 5,990 | 5,910 | 5,970 | 228,100 |
| 2017/04/10 | 6,050 | 6,080 | 5,980 | 5,990 | 137,200 |
| 2017/04/07 | 6,000 | 6,030 | 5,930 | 5,980 | 280,400 |
| 2017/04/06 | 6,070 | 6,090 | 5,930 | 5,950 | 275,000 |
| 2017/04/05 | 6,110 | 6,170 | 6,040 | 6,100 | 325,200 |
| 2017/04/04 | 6,050 | 6,170 | 6,020 | 6,070 | 560,000 |
| 2017/04/03 | 6,040 | 6,070 | 5,950 | 6,010 | 323,300 |
| 2017/03/31 | 6,050 | 6,150 | 6,020 | 6,040 | 400,900 |
| 2017/03/30 | 6,010 | 6,060 | 5,990 | 6,020 | 209,600 |
| 2017/03/29 | 6,020 | 6,080 | 6,000 | 6,020 | 240,600 |
| 2017/03/28 | 5,910 | 5,960 | 5,860 | 5,930 | 266,700 |
| 2017/03/27 | 5,900 | 5,910 | 5,820 | 5,830 | 251,500 |
| 2017/03/24 | 5,880 | 5,980 | 5,840 | 5,950 | 234,400 |
| 2017/03/23 | 5,810 | 5,870 | 5,800 | 5,840 | 162,100 |
| 2017/03/22 | 5,840 | 5,880 | 5,830 | 5,830 | 204,900 |
| 2017/03/21 | 5,900 | 5,910 | 5,860 | 5,900 | 195,000 |
| 2017/03/17 | 5,880 | 5,940 | 5,860 | 5,920 | 274,800 |
| 2017/03/16 | 5,790 | 5,890 | 5,780 | 5,880 | 228,100 |
| 2017/03/15 | 5,840 | 5,890 | 5,810 | 5,850 | 176,800 |
| 2017/03/14 | 5,910 | 5,920 | 5,830 | 5,870 | 217,000 |
| 2017/03/13 | 5,920 | 5,970 | 5,870 | 5,930 | 169,400 |
| 2017/03/10 | 5,920 | 5,930 | 5,870 | 5,910 | 229,100 |
| 2017/03/09 | 5,850 | 5,910 | 5,840 | 5,860 | 231,400 |
| 2017/03/08 | 5,780 | 5,830 | 5,770 | 5,810 | 305,800 |
| 2017/03/07 | 5,760 | 5,780 | 5,740 | 5,770 | 222,200 |
| 2017/03/06 | 5,740 | 5,790 | 5,720 | 5,770 | 182,200 |
| 2017/03/03 | 5,750 | 5,810 | 5,720 | 5,750 | 249,600 |
| 2017/03/02 | 5,820 | 5,830 | 5,700 | 5,750 | 364,900 |
| 2017/03/01 | 5,730 | 5,760 | 5,690 | 5,750 | 174,700 |
| 2017/02/28 | 5,680 | 5,840 | 5,680 | 5,710 | 312,200 |
| 2017/02/27 | 5,780 | 5,820 | 5,740 | 5,780 | 352,100 |
| 2017/02/24 | 5,830 | 5,900 | 5,810 | 5,820 | 240,700 |
| 2017/02/23 | 5,800 | 5,840 | 5,770 | 5,820 | 218,800 |
| 2017/02/22 | 5,820 | 5,830 | 5,750 | 5,780 | 282,100 |
| 2017/02/21 | 5,870 | 5,880 | 5,790 | 5,820 | 296,400 |
| 2017/02/20 | 5,870 | 5,930 | 5,850 | 5,890 | 196,000 |
| 2017/02/17 | 5,900 | 5,940 | 5,850 | 5,930 | 169,500 |
| 2017/02/16 | 5,920 | 5,950 | 5,880 | 5,910 | 137,900 |
| 2017/02/15 | 5,950 | 5,970 | 5,890 | 5,910 | 220,100 |
| 2017/02/14 | 5,890 | 5,930 | 5,870 | 5,890 | 230,200 |
| 2017/02/13 | 5,910 | 5,960 | 5,860 | 5,920 | 234,000 |
| 2017/02/10 | 5,850 | 5,900 | 5,830 | 5,880 | 209,800 |
| 2017/02/09 | 5,860 | 5,880 | 5,760 | 5,760 | 252,300 |
| 2017/02/08 | 5,960 | 5,960 | 5,870 | 5,930 | 270,400 |
| 2017/02/07 | 5,920 | 5,940 | 5,840 | 5,890 | 378,300 |
| 2017/02/06 | 5,940 | 5,980 | 5,900 | 5,970 | 279,400 |
| 2017/02/03 | 5,900 | 5,980 | 5,870 | 5,880 | 360,700 |
| 2017/02/02 | 6,170 | 6,180 | 5,920 | 5,950 | 649,800 |
| 2017/02/01 | 5,730 | 5,830 | 5,720 | 5,810 | 277,900 |
| 2017/01/31 | 5,730 | 5,820 | 5,730 | 5,810 | 330,500 |
| 2017/01/30 | 5,750 | 5,830 | 5,740 | 5,820 | 303,700 |
| 2017/01/27 | 5,640 | 5,740 | 5,630 | 5,730 | 397,800 |
| 2017/01/26 | 5,520 | 5,640 | 5,520 | 5,630 | 229,900 |
| 2017/01/25 | 5,480 | 5,510 | 5,440 | 5,450 | 169,800 |
| 2017/01/24 | 5,380 | 5,470 | 5,370 | 5,420 | 250,100 |
| 2017/01/23 | 5,360 | 5,400 | 5,340 | 5,340 | 201,800 |
| 2017/01/20 | 5,330 | 5,400 | 5,320 | 5,360 | 260,200 |
| 2017/01/19 | 5,370 | 5,410 | 5,320 | 5,320 | 262,500 |
| 2017/01/18 | 5,400 | 5,420 | 5,340 | 5,360 | 199,300 |
| 2017/01/17 | 5,450 | 5,460 | 5,360 | 5,380 | 165,400 |
| 2017/01/16 | 5,460 | 5,520 | 5,440 | 5,440 | 169,000 |
| 2017/01/13 | 5,460 | 5,550 | 5,460 | 5,490 | 252,400 |
| 2017/01/12 | 5,490 | 5,520 | 5,420 | 5,450 | 209,800 |
| 2017/01/11 | 5,500 | 5,500 | 5,440 | 5,450 | 215,900 |
| 2017/01/10 | 5,520 | 5,550 | 5,470 | 5,480 | 299,500 |
| 2017/01/06 | 5,520 | 5,530 | 5,440 | 5,490 | 268,400 |
| 2017/01/05 | 5,480 | 5,570 | 5,410 | 5,570 | 290,700 |
| 2017/01/04 | 5,480 | 5,490 | 5,420 | 5,470 | 323,700 |