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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,370 | 4,385 | 4,350 | 4,375 | 231,000 |
| 2019/12/27 | 4,475 | 4,485 | 4,390 | 4,400 | 419,300 |
| 2019/12/26 | 4,560 | 4,575 | 4,540 | 4,565 | 223,000 |
| 2019/12/25 | 4,540 | 4,580 | 4,525 | 4,550 | 130,800 |
| 2019/12/24 | 4,520 | 4,575 | 4,520 | 4,555 | 178,300 |
| 2019/12/23 | 4,525 | 4,565 | 4,500 | 4,545 | 225,300 |
| 2019/12/20 | 4,520 | 4,610 | 4,505 | 4,560 | 572,900 |
| 2019/12/19 | 4,530 | 4,570 | 4,485 | 4,490 | 593,300 |
| 2019/12/18 | 4,660 | 4,660 | 4,550 | 4,560 | 545,500 |
| 2019/12/17 | 4,685 | 4,705 | 4,640 | 4,705 | 239,900 |
| 2019/12/16 | 4,660 | 4,700 | 4,655 | 4,660 | 217,600 |
| 2019/12/13 | 4,690 | 4,700 | 4,640 | 4,650 | 439,900 |
| 2019/12/12 | 4,740 | 4,755 | 4,655 | 4,655 | 421,300 |
| 2019/12/11 | 4,785 | 4,795 | 4,710 | 4,745 | 365,600 |
| 2019/12/10 | 4,750 | 4,820 | 4,740 | 4,810 | 452,100 |
| 2019/12/09 | 4,700 | 4,725 | 4,640 | 4,715 | 246,500 |
| 2019/12/06 | 4,725 | 4,730 | 4,645 | 4,670 | 390,100 |
| 2019/12/05 | 4,705 | 4,740 | 4,620 | 4,660 | 749,500 |
| 2019/12/04 | 4,615 | 4,720 | 4,610 | 4,705 | 781,900 |
| 2019/12/03 | 4,350 | 4,640 | 4,330 | 4,615 | 741,800 |
| 2019/12/02 | 4,425 | 4,450 | 4,420 | 4,420 | 294,300 |
| 2019/11/29 | 4,400 | 4,425 | 4,370 | 4,385 | 317,700 |
| 2019/11/28 | 4,455 | 4,470 | 4,360 | 4,390 | 489,000 |
| 2019/11/27 | 4,455 | 4,500 | 4,430 | 4,455 | 455,400 |
| 2019/11/26 | 4,450 | 4,460 | 4,395 | 4,420 | 579,700 |
| 2019/11/25 | 4,535 | 4,540 | 4,445 | 4,450 | 466,600 |
| 2019/11/22 | 4,450 | 4,560 | 4,445 | 4,540 | 402,600 |
| 2019/11/21 | 4,485 | 4,535 | 4,415 | 4,450 | 418,300 |
| 2019/11/20 | 4,440 | 4,510 | 4,435 | 4,485 | 697,500 |
| 2019/11/19 | 4,400 | 4,440 | 4,385 | 4,410 | 437,200 |
| 2019/11/18 | 4,305 | 4,370 | 4,300 | 4,360 | 314,700 |
| 2019/11/15 | 4,295 | 4,350 | 4,270 | 4,305 | 391,300 |
| 2019/11/14 | 4,230 | 4,280 | 4,230 | 4,255 | 290,100 |
| 2019/11/13 | 4,290 | 4,330 | 4,255 | 4,300 | 482,500 |
| 2019/11/12 | 4,185 | 4,235 | 4,185 | 4,230 | 308,800 |
| 2019/11/11 | 4,185 | 4,225 | 4,135 | 4,175 | 418,500 |
| 2019/11/08 | 4,155 | 4,165 | 4,115 | 4,130 | 309,400 |
| 2019/11/07 | 4,135 | 4,155 | 4,100 | 4,140 | 478,400 |
| 2019/11/06 | 4,175 | 4,190 | 4,100 | 4,110 | 566,400 |
| 2019/11/05 | 4,245 | 4,245 | 4,100 | 4,140 | 785,900 |
| 2019/11/01 | 4,300 | 4,330 | 4,115 | 4,250 | 1,125,800 |
| 2019/10/31 | 4,400 | 4,405 | 4,305 | 4,390 | 677,400 |
| 2019/10/30 | 4,235 | 4,305 | 4,235 | 4,305 | 405,300 |
| 2019/10/29 | 4,205 | 4,255 | 4,185 | 4,200 | 408,100 |
| 2019/10/28 | 4,190 | 4,200 | 4,155 | 4,175 | 298,900 |
| 2019/10/25 | 4,180 | 4,200 | 4,150 | 4,175 | 250,400 |
| 2019/10/24 | 4,240 | 4,240 | 4,135 | 4,135 | 355,300 |
| 2019/10/23 | 4,065 | 4,210 | 4,050 | 4,200 | 750,600 |
| 2019/10/21 | 4,005 | 4,055 | 3,990 | 4,025 | 284,600 |
| 2019/10/18 | 4,045 | 4,085 | 3,995 | 4,025 | 436,300 |
| 2019/10/17 | 4,020 | 4,060 | 3,995 | 4,055 | 482,300 |
| 2019/10/16 | 4,130 | 4,130 | 4,025 | 4,055 | 549,000 |
| 2019/10/15 | 4,140 | 4,195 | 4,105 | 4,105 | 650,600 |
| 2019/10/11 | 4,110 | 4,125 | 4,060 | 4,085 | 408,100 |
| 2019/10/10 | 4,140 | 4,160 | 4,100 | 4,105 | 336,400 |
| 2019/10/09 | 4,080 | 4,165 | 4,040 | 4,155 | 342,900 |
| 2019/10/08 | 4,045 | 4,140 | 4,020 | 4,125 | 406,200 |
| 2019/10/07 | 4,000 | 4,045 | 3,985 | 4,045 | 293,100 |
| 2019/10/04 | 4,010 | 4,010 | 3,950 | 4,000 | 529,100 |
| 2019/10/03 | 4,030 | 4,050 | 3,980 | 4,010 | 568,200 |
| 2019/10/02 | 4,195 | 4,215 | 4,125 | 4,155 | 717,100 |
| 2019/10/01 | 4,325 | 4,335 | 4,240 | 4,260 | 369,000 |
| 2019/09/30 | 4,265 | 4,355 | 4,265 | 4,305 | 468,800 |
| 2019/09/27 | 4,360 | 4,360 | 4,250 | 4,305 | 357,800 |
| 2019/09/26 | 4,335 | 4,355 | 4,280 | 4,295 | 572,000 |
| 2019/09/25 | 4,245 | 4,315 | 4,240 | 4,305 | 511,200 |
| 2019/09/24 | 4,220 | 4,295 | 4,220 | 4,250 | 585,400 |
| 2019/09/20 | 4,250 | 4,280 | 4,205 | 4,275 | 786,300 |
| 2019/09/19 | 4,165 | 4,245 | 4,155 | 4,205 | 658,500 |
| 2019/09/18 | 4,125 | 4,180 | 4,060 | 4,065 | 515,700 |
| 2019/09/17 | 4,040 | 4,095 | 3,990 | 4,075 | 716,800 |
| 2019/09/13 | 3,895 | 3,935 | 3,845 | 3,925 | 601,100 |
| 2019/09/12 | 3,960 | 3,970 | 3,880 | 3,885 | 583,200 |
| 2019/09/11 | 3,880 | 3,990 | 3,840 | 3,955 | 515,800 |
| 2019/09/10 | 3,975 | 3,975 | 3,895 | 3,945 | 363,200 |
| 2019/09/09 | 3,930 | 3,980 | 3,920 | 3,980 | 239,100 |
| 2019/09/06 | 4,020 | 4,030 | 3,940 | 3,955 | 254,600 |
| 2019/09/05 | 3,975 | 4,010 | 3,960 | 3,985 | 391,300 |
| 2019/09/04 | 4,045 | 4,045 | 3,915 | 3,955 | 364,300 |
| 2019/09/03 | 3,900 | 3,955 | 3,885 | 3,930 | 192,400 |
| 2019/09/02 | 3,955 | 3,975 | 3,900 | 3,925 | 240,000 |
| 2019/08/30 | 3,925 | 3,955 | 3,905 | 3,945 | 378,100 |
| 2019/08/29 | 3,885 | 3,890 | 3,810 | 3,855 | 238,500 |
| 2019/08/28 | 3,895 | 3,940 | 3,870 | 3,875 | 298,600 |
| 2019/08/27 | 3,915 | 3,945 | 3,895 | 3,915 | 527,300 |
| 2019/08/26 | 3,785 | 3,880 | 3,780 | 3,865 | 386,400 |
| 2019/08/23 | 3,845 | 3,905 | 3,835 | 3,900 | 467,700 |
| 2019/08/22 | 3,910 | 3,915 | 3,825 | 3,885 | 313,300 |
| 2019/08/21 | 3,845 | 3,910 | 3,770 | 3,885 | 474,700 |
| 2019/08/20 | 3,820 | 3,910 | 3,800 | 3,895 | 301,500 |
| 2019/08/19 | 3,870 | 3,870 | 3,765 | 3,825 | 389,500 |
| 2019/08/16 | 3,865 | 3,915 | 3,825 | 3,855 | 496,200 |
| 2019/08/15 | 3,710 | 3,875 | 3,710 | 3,855 | 504,500 |
| 2019/08/14 | 3,815 | 3,835 | 3,720 | 3,780 | 616,300 |
| 2019/08/13 | 3,760 | 3,805 | 3,735 | 3,755 | 416,700 |
| 2019/08/09 | 3,890 | 3,895 | 3,805 | 3,825 | 601,900 |
| 2019/08/08 | 3,995 | 4,005 | 3,845 | 3,865 | 747,000 |
| 2019/08/07 | 3,935 | 4,005 | 3,920 | 3,995 | 851,100 |
| 2019/08/06 | 3,795 | 3,985 | 3,790 | 3,960 | 514,900 |
| 2019/08/05 | 4,000 | 4,020 | 3,795 | 3,935 | 989,500 |
| 2019/08/02 | 4,140 | 4,230 | 4,005 | 4,110 | 1,418,300 |
| 2019/08/01 | 4,235 | 4,380 | 4,215 | 4,350 | 533,500 |
| 2019/07/31 | 4,265 | 4,350 | 4,225 | 4,325 | 729,000 |
| 2019/07/30 | 4,285 | 4,370 | 4,175 | 4,210 | 1,318,000 |
| 2019/07/29 | 4,320 | 4,350 | 4,295 | 4,345 | 339,000 |
| 2019/07/26 | 4,250 | 4,345 | 4,245 | 4,345 | 348,600 |
| 2019/07/25 | 4,190 | 4,260 | 4,190 | 4,245 | 241,200 |
| 2019/07/24 | 4,200 | 4,245 | 4,185 | 4,225 | 576,700 |
| 2019/07/23 | 4,240 | 4,240 | 4,175 | 4,185 | 503,800 |
| 2019/07/22 | 4,280 | 4,310 | 4,245 | 4,245 | 349,400 |
| 2019/07/19 | 4,325 | 4,400 | 4,305 | 4,370 | 427,000 |
| 2019/07/18 | 4,355 | 4,385 | 4,275 | 4,295 | 552,800 |
| 2019/07/17 | 4,380 | 4,400 | 4,310 | 4,375 | 450,800 |
| 2019/07/16 | 4,315 | 4,375 | 4,270 | 4,360 | 403,300 |
| 2019/07/12 | 4,345 | 4,350 | 4,305 | 4,315 | 279,800 |
| 2019/07/11 | 4,385 | 4,400 | 4,345 | 4,385 | 426,400 |
| 2019/07/10 | 4,295 | 4,345 | 4,250 | 4,330 | 402,800 |
| 2019/07/09 | 4,350 | 4,385 | 4,320 | 4,330 | 270,100 |
| 2019/07/08 | 4,370 | 4,440 | 4,335 | 4,370 | 440,100 |
| 2019/07/05 | 4,440 | 4,445 | 4,380 | 4,400 | 394,600 |
| 2019/07/04 | 4,530 | 4,550 | 4,490 | 4,500 | 156,600 |
| 2019/07/03 | 4,485 | 4,565 | 4,485 | 4,510 | 474,300 |
| 2019/07/02 | 4,385 | 4,550 | 4,385 | 4,530 | 583,300 |
| 2019/07/01 | 4,405 | 4,440 | 4,345 | 4,440 | 368,600 |
| 2019/06/28 | 4,395 | 4,425 | 4,310 | 4,335 | 561,800 |
| 2019/06/27 | 4,390 | 4,470 | 4,390 | 4,415 | 329,500 |
| 2019/06/26 | 4,400 | 4,435 | 4,385 | 4,395 | 397,900 |
| 2019/06/25 | 4,485 | 4,545 | 4,440 | 4,465 | 292,300 |
| 2019/06/24 | 4,420 | 4,460 | 4,400 | 4,460 | 250,200 |
| 2019/06/21 | 4,530 | 4,530 | 4,440 | 4,440 | 531,900 |
| 2019/06/20 | 4,500 | 4,565 | 4,475 | 4,535 | 368,700 |
| 2019/06/19 | 4,430 | 4,470 | 4,405 | 4,470 | 310,700 |
| 2019/06/18 | 4,370 | 4,475 | 4,355 | 4,410 | 476,400 |
| 2019/06/17 | 4,445 | 4,450 | 4,340 | 4,340 | 363,700 |
| 2019/06/14 | 4,480 | 4,490 | 4,415 | 4,490 | 385,800 |
| 2019/06/13 | 4,505 | 4,510 | 4,430 | 4,475 | 386,100 |
| 2019/06/12 | 4,380 | 4,510 | 4,370 | 4,480 | 669,900 |
| 2019/06/11 | 4,350 | 4,390 | 4,340 | 4,375 | 225,100 |
| 2019/06/10 | 4,300 | 4,365 | 4,265 | 4,350 | 269,700 |
| 2019/06/07 | 4,245 | 4,275 | 4,230 | 4,260 | 234,000 |
| 2019/06/06 | 4,180 | 4,270 | 4,175 | 4,205 | 496,900 |
| 2019/06/05 | 4,095 | 4,160 | 4,070 | 4,155 | 677,800 |
| 2019/06/04 | 4,135 | 4,145 | 3,995 | 4,025 | 590,800 |
| 2019/06/03 | 4,185 | 4,190 | 4,120 | 4,150 | 426,100 |
| 2019/05/31 | 4,250 | 4,280 | 4,200 | 4,215 | 503,300 |
| 2019/05/30 | 4,230 | 4,280 | 4,215 | 4,270 | 403,200 |
| 2019/05/29 | 4,355 | 4,385 | 4,240 | 4,255 | 606,500 |
| 2019/05/28 | 4,350 | 4,400 | 4,340 | 4,340 | 1,876,500 |
| 2019/05/27 | 4,355 | 4,365 | 4,315 | 4,340 | 401,100 |
| 2019/05/24 | 4,315 | 4,365 | 4,280 | 4,340 | 441,800 |
| 2019/05/23 | 4,345 | 4,380 | 4,290 | 4,355 | 517,700 |
| 2019/05/22 | 4,370 | 4,425 | 4,355 | 4,405 | 421,900 |
| 2019/05/21 | 4,380 | 4,420 | 4,350 | 4,405 | 820,200 |
| 2019/05/20 | 4,335 | 4,410 | 4,315 | 4,405 | 662,400 |
| 2019/05/17 | 4,250 | 4,300 | 4,235 | 4,280 | 474,100 |
| 2019/05/16 | 4,220 | 4,285 | 4,215 | 4,260 | 464,800 |
| 2019/05/15 | 4,190 | 4,240 | 4,125 | 4,230 | 515,900 |
| 2019/05/14 | 4,015 | 4,170 | 4,005 | 4,165 | 726,200 |
| 2019/05/13 | 4,130 | 4,175 | 4,070 | 4,085 | 602,800 |
| 2019/05/10 | 4,155 | 4,235 | 4,150 | 4,175 | 688,000 |
| 2019/05/09 | 4,225 | 4,230 | 4,185 | 4,205 | 728,000 |
| 2019/05/08 | 4,235 | 4,320 | 4,185 | 4,270 | 571,600 |
| 2019/05/07 | 4,580 | 4,580 | 4,280 | 4,305 | 1,030,400 |
| 2019/04/26 | 4,550 | 4,560 | 4,250 | 4,370 | 1,339,000 |
| 2019/04/25 | 4,415 | 4,480 | 4,375 | 4,435 | 650,700 |
| 2019/04/24 | 4,375 | 4,475 | 4,365 | 4,420 | 513,200 |
| 2019/04/23 | 4,415 | 4,430 | 4,365 | 4,380 | 547,800 |
| 2019/04/22 | 4,425 | 4,460 | 4,375 | 4,435 | 262,100 |
| 2019/04/19 | 4,395 | 4,445 | 4,365 | 4,425 | 291,800 |
| 2019/04/18 | 4,550 | 4,570 | 4,370 | 4,385 | 731,300 |
| 2019/04/17 | 4,410 | 4,455 | 4,400 | 4,450 | 322,500 |
| 2019/04/16 | 4,425 | 4,460 | 4,395 | 4,445 | 341,400 |
| 2019/04/15 | 4,475 | 4,520 | 4,420 | 4,435 | 416,900 |
| 2019/04/12 | 4,330 | 4,440 | 4,295 | 4,435 | 819,100 |
| 2019/04/11 | 4,300 | 4,320 | 4,265 | 4,280 | 550,100 |
| 2019/04/10 | 4,285 | 4,285 | 4,225 | 4,275 | 393,100 |
| 2019/04/09 | 4,285 | 4,355 | 4,270 | 4,335 | 1,029,500 |
| 2019/04/08 | 4,250 | 4,310 | 4,225 | 4,275 | 868,600 |
| 2019/04/05 | 4,175 | 4,205 | 4,150 | 4,190 | 437,300 |
| 2019/04/04 | 4,250 | 4,250 | 4,155 | 4,165 | 633,700 |
| 2019/04/03 | 4,120 | 4,215 | 4,070 | 4,195 | 452,800 |
| 2019/04/02 | 4,260 | 4,260 | 4,130 | 4,130 | 518,000 |
| 2019/04/01 | 4,185 | 4,195 | 4,120 | 4,175 | 547,500 |
| 2019/03/29 | 4,080 | 4,180 | 4,080 | 4,135 | 705,900 |
| 2019/03/28 | 4,030 | 4,035 | 3,955 | 4,010 | 447,200 |
| 2019/03/27 | 4,015 | 4,145 | 4,010 | 4,100 | 678,200 |
| 2019/03/26 | 3,910 | 4,015 | 3,910 | 4,005 | 582,900 |
| 2019/03/25 | 3,880 | 3,885 | 3,825 | 3,870 | 410,500 |
| 2019/03/22 | 4,025 | 4,035 | 3,935 | 3,945 | 420,300 |
| 2019/03/20 | 3,925 | 4,005 | 3,910 | 3,995 | 589,400 |
| 2019/03/19 | 4,060 | 4,070 | 3,960 | 3,985 | 571,500 |
| 2019/03/18 | 4,075 | 4,130 | 4,060 | 4,115 | 597,400 |
| 2019/03/15 | 4,085 | 4,140 | 4,020 | 4,070 | 952,100 |
| 2019/03/14 | 4,135 | 4,135 | 4,010 | 4,055 | 470,900 |
| 2019/03/13 | 4,115 | 4,130 | 4,035 | 4,065 | 566,000 |
| 2019/03/12 | 4,075 | 4,190 | 4,055 | 4,160 | 480,200 |
| 2019/03/11 | 4,075 | 4,100 | 4,005 | 4,070 | 397,600 |
| 2019/03/08 | 3,975 | 4,070 | 3,965 | 4,055 | 582,400 |
| 2019/03/07 | 4,065 | 4,080 | 4,025 | 4,030 | 383,800 |
| 2019/03/06 | 4,120 | 4,150 | 4,105 | 4,135 | 372,000 |
| 2019/03/05 | 4,075 | 4,120 | 4,050 | 4,100 | 395,800 |
| 2019/03/04 | 4,105 | 4,175 | 4,100 | 4,120 | 356,000 |
| 2019/03/01 | 4,075 | 4,115 | 4,020 | 4,090 | 427,300 |
| 2019/02/28 | 4,100 | 4,120 | 4,000 | 4,005 | 801,600 |
| 2019/02/27 | 3,990 | 4,050 | 3,960 | 4,000 | 543,500 |
| 2019/02/26 | 4,020 | 4,040 | 3,965 | 3,995 | 435,600 |
| 2019/02/25 | 4,030 | 4,075 | 4,005 | 4,010 | 363,400 |
| 2019/02/22 | 4,050 | 4,105 | 4,035 | 4,055 | 317,500 |
| 2019/02/21 | 4,030 | 4,065 | 3,935 | 4,025 | 538,200 |
| 2019/02/20 | 4,090 | 4,125 | 4,035 | 4,065 | 393,900 |
| 2019/02/19 | 4,185 | 4,185 | 4,110 | 4,130 | 401,900 |
| 2019/02/18 | 4,140 | 4,165 | 4,085 | 4,165 | 429,200 |
| 2019/02/15 | 4,065 | 4,150 | 4,025 | 4,120 | 505,000 |
| 2019/02/14 | 4,055 | 4,100 | 4,035 | 4,070 | 443,700 |
| 2019/02/13 | 4,070 | 4,120 | 4,010 | 4,060 | 702,000 |
| 2019/02/12 | 3,940 | 4,030 | 3,925 | 3,980 | 660,200 |
| 2019/02/08 | 3,990 | 4,000 | 3,860 | 3,930 | 681,200 |
| 2019/02/07 | 4,025 | 4,080 | 3,925 | 4,025 | 819,200 |
| 2019/02/06 | 4,165 | 4,185 | 4,025 | 4,065 | 918,200 |
| 2019/02/05 | 4,175 | 4,290 | 4,145 | 4,190 | 1,492,200 |
| 2019/02/04 | 4,235 | 4,240 | 4,190 | 4,240 | 1,391,900 |
| 2019/02/01 | 3,455 | 3,560 | 3,455 | 3,540 | 577,900 |
| 2019/01/31 | 3,465 | 3,520 | 3,455 | 3,510 | 591,900 |
| 2019/01/30 | 3,350 | 3,415 | 3,315 | 3,410 | 545,000 |
| 2019/01/29 | 3,415 | 3,415 | 3,345 | 3,390 | 388,900 |
| 2019/01/28 | 3,375 | 3,400 | 3,350 | 3,380 | 356,500 |
| 2019/01/25 | 3,415 | 3,440 | 3,385 | 3,405 | 331,000 |
| 2019/01/24 | 3,305 | 3,415 | 3,290 | 3,415 | 479,000 |
| 2019/01/23 | 3,395 | 3,400 | 3,350 | 3,355 | 378,800 |
| 2019/01/22 | 3,390 | 3,390 | 3,330 | 3,370 | 355,300 |
| 2019/01/21 | 3,485 | 3,490 | 3,365 | 3,375 | 329,700 |
| 2019/01/18 | 3,385 | 3,435 | 3,350 | 3,425 | 497,400 |
| 2019/01/17 | 3,375 | 3,415 | 3,325 | 3,375 | 734,300 |
| 2019/01/16 | 3,275 | 3,320 | 3,235 | 3,290 | 694,700 |
| 2019/01/15 | 3,210 | 3,265 | 3,205 | 3,245 | 519,100 |
| 2019/01/11 | 3,210 | 3,220 | 3,160 | 3,190 | 471,300 |
| 2019/01/10 | 3,190 | 3,210 | 3,135 | 3,170 | 561,100 |
| 2019/01/09 | 3,165 | 3,215 | 3,150 | 3,180 | 627,600 |
| 2019/01/08 | 3,150 | 3,215 | 3,115 | 3,155 | 760,400 |
| 2019/01/07 | 3,100 | 3,105 | 3,025 | 3,090 | 788,000 |
| 2019/01/04 | 2,931 | 3,045 | 2,908 | 3,040 | 647,300 |