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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,954 | 3,085 | 2,948 | 3,020 | 955,300 |
| 2018/12/27 | 2,961 | 3,030 | 2,961 | 3,015 | 1,029,000 |
| 2018/12/26 | 2,800 | 2,882 | 2,783 | 2,810 | 1,334,800 |
| 2018/12/25 | 2,967 | 2,972 | 2,888 | 2,893 | 763,500 |
| 2018/12/21 | 3,115 | 3,125 | 3,060 | 3,085 | 894,400 |
| 2018/12/20 | 3,250 | 3,290 | 3,145 | 3,150 | 1,067,500 |
| 2018/12/19 | 3,280 | 3,295 | 3,235 | 3,275 | 696,600 |
| 2018/12/18 | 3,360 | 3,365 | 3,285 | 3,295 | 476,900 |
| 2018/12/17 | 3,390 | 3,440 | 3,365 | 3,410 | 544,700 |
| 2018/12/14 | 3,425 | 3,435 | 3,370 | 3,380 | 935,200 |
| 2018/12/13 | 3,545 | 3,575 | 3,485 | 3,485 | 684,800 |
| 2018/12/12 | 3,485 | 3,535 | 3,455 | 3,510 | 672,100 |
| 2018/12/11 | 3,535 | 3,560 | 3,485 | 3,500 | 410,800 |
| 2018/12/10 | 3,550 | 3,580 | 3,490 | 3,515 | 391,000 |
| 2018/12/07 | 3,640 | 3,715 | 3,605 | 3,620 | 529,000 |
| 2018/12/06 | 3,665 | 3,695 | 3,575 | 3,610 | 517,500 |
| 2018/12/05 | 3,700 | 3,740 | 3,690 | 3,705 | 481,500 |
| 2018/12/04 | 3,795 | 3,835 | 3,725 | 3,725 | 565,400 |
| 2018/12/03 | 3,870 | 3,945 | 3,855 | 3,865 | 398,400 |
| 2018/11/30 | 3,765 | 3,895 | 3,710 | 3,820 | 2,359,700 |
| 2018/11/29 | 3,840 | 3,875 | 3,755 | 3,810 | 807,800 |
| 2018/11/28 | 3,840 | 3,875 | 3,800 | 3,825 | 498,200 |
| 2018/11/27 | 3,790 | 3,830 | 3,755 | 3,815 | 454,600 |
| 2018/11/26 | 3,860 | 3,885 | 3,780 | 3,795 | 544,300 |
| 2018/11/22 | 3,830 | 3,865 | 3,815 | 3,865 | 459,000 |
| 2018/11/21 | 3,690 | 3,780 | 3,685 | 3,775 | 691,300 |
| 2018/11/20 | 3,660 | 3,750 | 3,605 | 3,740 | 842,500 |
| 2018/11/19 | 3,755 | 3,770 | 3,715 | 3,730 | 644,100 |
| 2018/11/16 | 3,845 | 3,845 | 3,735 | 3,755 | 844,100 |
| 2018/11/15 | 3,820 | 3,895 | 3,810 | 3,860 | 455,900 |
| 2018/11/14 | 3,975 | 3,990 | 3,845 | 3,860 | 518,400 |
| 2018/11/13 | 3,920 | 4,035 | 3,885 | 4,015 | 350,100 |
| 2018/11/12 | 3,990 | 4,075 | 3,980 | 4,045 | 412,400 |
| 2018/11/09 | 4,095 | 4,095 | 3,990 | 4,000 | 378,600 |
| 2018/11/08 | 4,115 | 4,120 | 4,060 | 4,100 | 499,000 |
| 2018/11/07 | 3,970 | 4,095 | 3,915 | 4,050 | 751,400 |
| 2018/11/06 | 4,070 | 4,070 | 3,955 | 3,960 | 589,400 |
| 2018/11/05 | 4,025 | 4,165 | 4,005 | 4,095 | 586,400 |
| 2018/11/02 | 3,850 | 4,095 | 3,835 | 4,085 | 892,300 |
| 2018/11/01 | 4,030 | 4,085 | 3,840 | 3,870 | 1,278,400 |
| 2018/10/31 | 3,670 | 3,785 | 3,650 | 3,750 | 927,300 |
| 2018/10/30 | 3,500 | 3,640 | 3,490 | 3,600 | 782,100 |
| 2018/10/29 | 3,635 | 3,635 | 3,525 | 3,530 | 695,300 |
| 2018/10/26 | 3,665 | 3,695 | 3,595 | 3,630 | 745,400 |
| 2018/10/25 | 3,660 | 3,700 | 3,640 | 3,645 | 724,600 |
| 2018/10/24 | 3,835 | 3,845 | 3,770 | 3,775 | 531,300 |
| 2018/10/23 | 3,870 | 3,940 | 3,795 | 3,820 | 588,800 |
| 2018/10/22 | 3,870 | 3,950 | 3,850 | 3,940 | 403,400 |
| 2018/10/19 | 3,840 | 3,945 | 3,840 | 3,930 | 472,600 |
| 2018/10/18 | 3,910 | 3,915 | 3,870 | 3,890 | 481,900 |
| 2018/10/17 | 3,875 | 3,915 | 3,860 | 3,880 | 460,300 |
| 2018/10/16 | 3,805 | 3,830 | 3,765 | 3,805 | 477,100 |
| 2018/10/15 | 3,875 | 3,940 | 3,830 | 3,830 | 554,700 |
| 2018/10/12 | 3,805 | 3,895 | 3,800 | 3,875 | 565,000 |
| 2018/10/11 | 3,765 | 3,830 | 3,760 | 3,815 | 579,200 |
| 2018/10/10 | 3,955 | 3,975 | 3,895 | 3,930 | 479,200 |
| 2018/10/09 | 4,005 | 4,005 | 3,900 | 3,915 | 534,500 |
| 2018/10/05 | 4,020 | 4,075 | 4,010 | 4,055 | 405,000 |
| 2018/10/04 | 4,195 | 4,205 | 4,045 | 4,050 | 704,900 |
| 2018/10/03 | 4,210 | 4,215 | 4,155 | 4,165 | 440,500 |
| 2018/10/02 | 4,290 | 4,310 | 4,230 | 4,235 | 513,000 |
| 2018/10/01 | 4,225 | 4,305 | 4,205 | 4,250 | 381,300 |
| 2018/09/28 | 4,230 | 4,295 | 4,205 | 4,240 | 504,000 |
| 2018/09/27 | 4,245 | 4,305 | 4,200 | 4,200 | 547,400 |
| 2018/09/26 | 4,160 | 4,255 | 4,140 | 4,250 | 606,900 |
| 2018/09/25 | 4,115 | 4,155 | 4,090 | 4,150 | 508,200 |
| 2018/09/21 | 4,110 | 4,180 | 4,100 | 4,115 | 875,500 |
| 2018/09/20 | 4,100 | 4,115 | 4,045 | 4,070 | 493,900 |
| 2018/09/19 | 4,110 | 4,160 | 4,090 | 4,095 | 522,100 |
| 2018/09/18 | 3,975 | 4,085 | 3,935 | 4,070 | 497,100 |
| 2018/09/14 | 3,975 | 3,975 | 3,905 | 3,950 | 646,000 |
| 2018/09/13 | 4,000 | 4,045 | 3,935 | 3,965 | 586,300 |
| 2018/09/12 | 3,980 | 4,015 | 3,895 | 3,985 | 513,200 |
| 2018/09/11 | 3,980 | 3,990 | 3,940 | 3,970 | 275,300 |
| 2018/09/10 | 4,000 | 4,025 | 3,970 | 3,975 | 329,300 |
| 2018/09/07 | 3,980 | 4,000 | 3,950 | 3,990 | 556,600 |
| 2018/09/06 | 4,070 | 4,075 | 3,955 | 3,980 | 637,300 |
| 2018/09/05 | 4,075 | 4,105 | 4,045 | 4,090 | 666,200 |
| 2018/09/04 | 4,030 | 4,045 | 3,985 | 4,035 | 547,900 |
| 2018/09/03 | 4,005 | 4,030 | 3,960 | 3,990 | 361,900 |
| 2018/08/31 | 4,000 | 4,055 | 3,955 | 4,025 | 966,800 |
| 2018/08/30 | 3,900 | 3,990 | 3,895 | 3,940 | 737,800 |
| 2018/08/29 | 3,850 | 3,895 | 3,845 | 3,865 | 602,600 |
| 2018/08/28 | 3,835 | 3,850 | 3,765 | 3,810 | 486,700 |
| 2018/08/27 | 3,810 | 3,825 | 3,800 | 3,825 | 444,600 |
| 2018/08/24 | 3,820 | 3,870 | 3,800 | 3,855 | 626,000 |
| 2018/08/23 | 3,755 | 3,790 | 3,705 | 3,730 | 467,500 |
| 2018/08/22 | 3,720 | 3,750 | 3,695 | 3,730 | 538,000 |
| 2018/08/21 | 3,780 | 3,815 | 3,775 | 3,790 | 234,800 |
| 2018/08/20 | 3,755 | 3,810 | 3,745 | 3,800 | 301,200 |
| 2018/08/17 | 3,785 | 3,810 | 3,755 | 3,780 | 295,000 |
| 2018/08/16 | 3,810 | 3,840 | 3,760 | 3,795 | 624,300 |
| 2018/08/15 | 3,880 | 3,890 | 3,810 | 3,845 | 912,800 |
| 2018/08/14 | 3,685 | 3,780 | 3,665 | 3,760 | 659,900 |
| 2018/08/13 | 3,685 | 3,705 | 3,655 | 3,660 | 769,800 |
| 2018/08/10 | 3,745 | 3,750 | 3,685 | 3,695 | 535,500 |
| 2018/08/09 | 3,755 | 3,760 | 3,705 | 3,740 | 487,600 |
| 2018/08/08 | 3,670 | 3,785 | 3,670 | 3,740 | 748,900 |
| 2018/08/07 | 3,640 | 3,780 | 3,620 | 3,690 | 1,246,100 |
| 2018/08/06 | 3,650 | 3,690 | 3,560 | 3,570 | 1,449,500 |
| 2018/08/03 | 3,840 | 3,840 | 3,670 | 3,730 | 2,043,300 |
| 2018/08/02 | 3,825 | 3,965 | 3,780 | 3,900 | 2,747,600 |
| 2018/08/01 | 4,355 | 4,475 | 4,320 | 4,425 | 565,900 |
| 2018/07/31 | 4,245 | 4,375 | 4,230 | 4,360 | 673,700 |
| 2018/07/30 | 4,420 | 4,430 | 4,385 | 4,400 | 1,195,900 |
| 2018/07/27 | 4,400 | 4,440 | 4,365 | 4,410 | 443,800 |
| 2018/07/26 | 4,430 | 4,450 | 4,360 | 4,375 | 599,300 |
| 2018/07/25 | 4,345 | 4,395 | 4,295 | 4,385 | 728,000 |
| 2018/07/24 | 4,335 | 4,360 | 4,300 | 4,350 | 463,200 |
| 2018/07/23 | 4,295 | 4,345 | 4,290 | 4,300 | 438,700 |
| 2018/07/20 | 4,275 | 4,325 | 4,260 | 4,310 | 388,700 |
| 2018/07/19 | 4,300 | 4,325 | 4,290 | 4,300 | 405,200 |
| 2018/07/18 | 4,300 | 4,325 | 4,275 | 4,300 | 550,100 |
| 2018/07/17 | 4,290 | 4,335 | 4,285 | 4,300 | 460,800 |
| 2018/07/13 | 4,235 | 4,275 | 4,210 | 4,255 | 507,300 |
| 2018/07/12 | 4,170 | 4,260 | 4,140 | 4,235 | 855,800 |
| 2018/07/11 | 4,135 | 4,195 | 4,070 | 4,180 | 701,700 |
| 2018/07/10 | 4,165 | 4,260 | 4,140 | 4,185 | 809,600 |
| 2018/07/09 | 4,150 | 4,195 | 4,115 | 4,165 | 635,900 |
| 2018/07/06 | 4,290 | 4,290 | 4,145 | 4,180 | 770,000 |
| 2018/07/05 | 4,395 | 4,440 | 4,305 | 4,310 | 579,300 |
| 2018/07/04 | 4,295 | 4,420 | 4,295 | 4,390 | 632,400 |
| 2018/07/03 | 4,300 | 4,380 | 4,295 | 4,310 | 627,800 |
| 2018/07/02 | 4,335 | 4,365 | 4,260 | 4,265 | 364,400 |
| 2018/06/29 | 4,380 | 4,390 | 4,340 | 4,345 | 501,300 |
| 2018/06/28 | 4,360 | 4,405 | 4,340 | 4,365 | 573,500 |
| 2018/06/27 | 4,355 | 4,425 | 4,325 | 4,380 | 630,600 |
| 2018/06/26 | 4,460 | 4,500 | 4,370 | 4,390 | 512,800 |
| 2018/06/25 | 4,510 | 4,525 | 4,440 | 4,500 | 379,100 |
| 2018/06/22 | 4,485 | 4,570 | 4,485 | 4,540 | 534,200 |
| 2018/06/21 | 4,555 | 4,595 | 4,530 | 4,550 | 567,400 |
| 2018/06/20 | 4,650 | 4,675 | 4,560 | 4,600 | 630,900 |
| 2018/06/19 | 4,630 | 4,690 | 4,610 | 4,630 | 796,200 |
| 2018/06/18 | 4,635 | 4,665 | 4,605 | 4,635 | 511,400 |
| 2018/06/15 | 4,545 | 4,620 | 4,515 | 4,610 | 769,000 |
| 2018/06/14 | 4,555 | 4,600 | 4,525 | 4,575 | 417,800 |
| 2018/06/13 | 4,600 | 4,670 | 4,520 | 4,570 | 653,500 |
| 2018/06/12 | 4,595 | 4,630 | 4,545 | 4,595 | 482,200 |
| 2018/06/11 | 4,585 | 4,615 | 4,560 | 4,590 | 293,400 |
| 2018/06/08 | 4,520 | 4,600 | 4,515 | 4,580 | 657,800 |
| 2018/06/07 | 4,580 | 4,585 | 4,530 | 4,550 | 763,100 |
| 2018/06/06 | 4,500 | 4,535 | 4,485 | 4,515 | 499,800 |
| 2018/06/05 | 4,445 | 4,515 | 4,435 | 4,500 | 595,100 |
| 2018/06/04 | 4,490 | 4,525 | 4,410 | 4,415 | 588,400 |
| 2018/06/01 | 4,425 | 4,505 | 4,380 | 4,435 | 549,600 |
| 2018/05/31 | 4,495 | 4,540 | 4,460 | 4,495 | 747,200 |
| 2018/05/30 | 4,495 | 4,555 | 4,460 | 4,475 | 487,200 |
| 2018/05/29 | 4,565 | 4,575 | 4,505 | 4,525 | 450,400 |
| 2018/05/28 | 4,535 | 4,615 | 4,530 | 4,530 | 673,900 |
| 2018/05/25 | 4,405 | 4,590 | 4,405 | 4,515 | 871,700 |
| 2018/05/24 | 4,410 | 4,495 | 4,405 | 4,445 | 766,900 |
| 2018/05/23 | 4,345 | 4,435 | 4,345 | 4,405 | 442,400 |
| 2018/05/22 | 4,400 | 4,415 | 4,325 | 4,395 | 363,200 |
| 2018/05/21 | 4,360 | 4,445 | 4,360 | 4,390 | 515,100 |
| 2018/05/18 | 4,380 | 4,400 | 4,340 | 4,355 | 487,300 |
| 2018/05/17 | 4,415 | 4,420 | 4,330 | 4,385 | 545,300 |
| 2018/05/16 | 4,410 | 4,415 | 4,355 | 4,380 | 519,700 |
| 2018/05/15 | 4,390 | 4,470 | 4,380 | 4,410 | 568,200 |
| 2018/05/14 | 4,385 | 4,410 | 4,315 | 4,360 | 693,100 |
| 2018/05/11 | 4,390 | 4,450 | 4,385 | 4,440 | 613,400 |
| 2018/05/10 | 4,440 | 4,470 | 4,395 | 4,435 | 734,600 |
| 2018/05/09 | 4,440 | 4,505 | 4,420 | 4,500 | 635,900 |
| 2018/05/08 | 4,425 | 4,505 | 4,410 | 4,480 | 678,900 |
| 2018/05/07 | 4,540 | 4,545 | 4,375 | 4,410 | 953,600 |
| 2018/05/02 | 4,535 | 4,535 | 4,415 | 4,520 | 785,300 |
| 2018/05/01 | 4,550 | 4,600 | 4,315 | 4,560 | 2,090,600 |
| 2018/04/27 | 5,220 | 5,220 | 5,010 | 5,100 | 585,400 |
| 2018/04/26 | 4,930 | 5,040 | 4,890 | 5,030 | 617,200 |
| 2018/04/25 | 4,895 | 4,915 | 4,825 | 4,860 | 704,700 |
| 2018/04/24 | 4,865 | 4,915 | 4,845 | 4,915 | 713,000 |
| 2018/04/23 | 5,010 | 5,010 | 4,840 | 4,865 | 1,039,300 |
| 2018/04/20 | 4,990 | 5,060 | 4,960 | 5,030 | 440,000 |
| 2018/04/19 | 5,220 | 5,230 | 4,975 | 4,985 | 586,800 |
| 2018/04/18 | 5,120 | 5,200 | 5,090 | 5,200 | 419,700 |
| 2018/04/17 | 5,050 | 5,120 | 5,030 | 5,100 | 482,300 |
| 2018/04/16 | 4,945 | 5,080 | 4,945 | 5,040 | 377,500 |
| 2018/04/13 | 5,030 | 5,040 | 4,930 | 4,950 | 540,300 |
| 2018/04/12 | 4,965 | 5,070 | 4,960 | 5,000 | 687,600 |
| 2018/04/11 | 5,170 | 5,190 | 4,935 | 5,000 | 971,800 |
| 2018/04/10 | 5,220 | 5,300 | 5,170 | 5,190 | 549,900 |
| 2018/04/09 | 5,040 | 5,180 | 5,040 | 5,140 | 443,800 |
| 2018/04/06 | 5,030 | 5,120 | 5,010 | 5,050 | 537,300 |
| 2018/04/05 | 5,150 | 5,160 | 4,970 | 5,040 | 822,000 |
| 2018/04/04 | 5,230 | 5,250 | 5,030 | 5,100 | 689,400 |
| 2018/04/03 | 5,170 | 5,270 | 5,150 | 5,240 | 385,600 |
| 2018/04/02 | 5,260 | 5,310 | 5,210 | 5,220 | 472,100 |
| 2018/03/30 | 5,450 | 5,450 | 5,290 | 5,360 | 369,300 |
| 2018/03/29 | 5,290 | 5,380 | 5,260 | 5,360 | 501,500 |
| 2018/03/28 | 5,230 | 5,310 | 5,190 | 5,260 | 393,400 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 10,550 | 10,600 | 10,460 | 10,570 | 269,300 |
| 2018/03/26 | 10,170 | 10,430 | 10,120 | 10,370 | 337,100 |
| 2018/03/23 | 10,230 | 10,340 | 10,150 | 10,180 | 277,500 |
| 2018/03/22 | 10,400 | 10,560 | 10,370 | 10,530 | 194,400 |
| 2018/03/20 | 10,480 | 10,500 | 10,340 | 10,450 | 200,200 |
| 2018/03/19 | 10,610 | 10,650 | 10,440 | 10,560 | 276,800 |
| 2018/03/16 | 10,600 | 10,700 | 10,530 | 10,600 | 362,000 |
| 2018/03/15 | 10,410 | 10,520 | 10,360 | 10,520 | 251,700 |
| 2018/03/14 | 10,350 | 10,420 | 10,240 | 10,370 | 338,700 |
| 2018/03/13 | 10,280 | 10,410 | 10,250 | 10,390 | 187,100 |
| 2018/03/12 | 10,330 | 10,350 | 10,230 | 10,310 | 198,600 |
| 2018/03/09 | 10,280 | 10,310 | 10,150 | 10,200 | 307,700 |
| 2018/03/08 | 10,330 | 10,330 | 10,120 | 10,220 | 242,300 |
| 2018/03/07 | 10,300 | 10,330 | 10,090 | 10,190 | 196,500 |
| 2018/03/06 | 10,100 | 10,280 | 10,100 | 10,250 | 166,200 |
| 2018/03/05 | 9,990 | 10,080 | 9,930 | 10,020 | 234,100 |
| 2018/03/02 | 9,830 | 10,120 | 9,830 | 10,060 | 355,600 |
| 2018/03/01 | 9,930 | 10,010 | 9,840 | 9,940 | 189,600 |
| 2018/02/28 | 9,980 | 10,220 | 9,930 | 9,970 | 367,200 |
| 2018/02/27 | 10,000 | 10,080 | 9,900 | 10,040 | 272,400 |
| 2018/02/26 | 9,830 | 9,920 | 9,740 | 9,910 | 172,300 |
| 2018/02/23 | 9,530 | 9,770 | 9,510 | 9,750 | 225,500 |
| 2018/02/22 | 9,500 | 9,590 | 9,470 | 9,490 | 231,200 |
| 2018/02/21 | 9,640 | 9,680 | 9,550 | 9,600 | 227,300 |
| 2018/02/20 | 9,700 | 9,710 | 9,560 | 9,650 | 182,700 |
| 2018/02/19 | 9,650 | 9,760 | 9,590 | 9,740 | 169,100 |
| 2018/02/16 | 9,410 | 9,550 | 9,320 | 9,520 | 217,000 |
| 2018/02/15 | 9,140 | 9,320 | 9,070 | 9,320 | 254,300 |
| 2018/02/14 | 9,010 | 9,060 | 8,890 | 9,030 | 212,100 |
| 2018/02/13 | 9,130 | 9,140 | 8,930 | 9,000 | 282,900 |
| 2018/02/09 | 8,780 | 9,000 | 8,720 | 8,990 | 283,300 |
| 2018/02/08 | 9,100 | 9,140 | 9,030 | 9,110 | 295,900 |
| 2018/02/07 | 9,200 | 9,400 | 9,140 | 9,140 | 414,300 |
| 2018/02/06 | 9,160 | 9,170 | 8,840 | 8,990 | 434,000 |
| 2018/02/05 | 9,620 | 9,740 | 9,520 | 9,530 | 441,200 |
| 2018/02/02 | 9,710 | 9,930 | 9,480 | 9,770 | 750,400 |
| 2018/02/01 | 9,200 | 9,330 | 9,160 | 9,260 | 405,000 |
| 2018/01/31 | 9,150 | 9,250 | 9,150 | 9,150 | 253,700 |
| 2018/01/30 | 9,300 | 9,350 | 9,190 | 9,200 | 233,000 |
| 2018/01/29 | 9,340 | 9,380 | 9,300 | 9,340 | 161,100 |
| 2018/01/26 | 9,320 | 9,420 | 9,320 | 9,340 | 179,300 |
| 2018/01/25 | 9,380 | 9,450 | 9,340 | 9,360 | 170,500 |
| 2018/01/24 | 9,640 | 9,660 | 9,390 | 9,430 | 182,500 |
| 2018/01/23 | 9,430 | 9,510 | 9,420 | 9,490 | 185,300 |
| 2018/01/22 | 9,230 | 9,330 | 9,220 | 9,330 | 170,900 |
| 2018/01/19 | 9,180 | 9,320 | 9,170 | 9,270 | 260,600 |
| 2018/01/18 | 9,180 | 9,260 | 9,100 | 9,110 | 260,400 |
| 2018/01/17 | 9,040 | 9,250 | 8,980 | 9,140 | 313,800 |
| 2018/01/16 | 8,950 | 9,180 | 8,930 | 9,130 | 214,000 |
| 2018/01/15 | 8,880 | 8,950 | 8,830 | 8,860 | 150,400 |
| 2018/01/12 | 8,830 | 8,850 | 8,720 | 8,730 | 249,500 |
| 2018/01/11 | 8,820 | 8,880 | 8,780 | 8,850 | 197,800 |
| 2018/01/10 | 8,810 | 8,880 | 8,810 | 8,840 | 173,000 |
| 2018/01/09 | 8,860 | 8,880 | 8,780 | 8,820 | 166,800 |
| 2018/01/05 | 8,870 | 8,880 | 8,790 | 8,800 | 175,000 |
| 2018/01/04 | 8,760 | 8,900 | 8,750 | 8,900 | 193,800 |