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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,480 | 5,500 | 5,400 | 5,450 | 483,900 |
| 2020/12/29 | 5,380 | 5,490 | 5,370 | 5,480 | 505,000 |
| 2020/12/28 | 5,440 | 5,480 | 5,420 | 5,460 | 545,700 |
| 2020/12/25 | 5,330 | 5,440 | 5,320 | 5,420 | 377,400 |
| 2020/12/24 | 5,320 | 5,340 | 5,250 | 5,320 | 404,100 |
| 2020/12/23 | 5,110 | 5,320 | 5,100 | 5,320 | 399,300 |
| 2020/12/22 | 5,170 | 5,170 | 5,090 | 5,130 | 447,100 |
| 2020/12/21 | 5,230 | 5,230 | 5,130 | 5,170 | 315,800 |
| 2020/12/18 | 5,160 | 5,210 | 5,110 | 5,200 | 585,100 |
| 2020/12/17 | 5,120 | 5,170 | 5,080 | 5,130 | 350,700 |
| 2020/12/16 | 5,010 | 5,120 | 4,995 | 5,090 | 409,300 |
| 2020/12/15 | 5,140 | 5,210 | 5,100 | 5,100 | 356,900 |
| 2020/12/14 | 5,140 | 5,220 | 5,110 | 5,110 | 466,300 |
| 2020/12/11 | 5,070 | 5,110 | 5,020 | 5,080 | 675,900 |
| 2020/12/10 | 4,930 | 5,070 | 4,860 | 5,030 | 757,100 |
| 2020/12/09 | 4,845 | 5,040 | 4,845 | 5,010 | 592,100 |
| 2020/12/08 | 4,785 | 4,885 | 4,765 | 4,865 | 480,500 |
| 2020/12/07 | 4,905 | 4,910 | 4,805 | 4,805 | 348,800 |
| 2020/12/04 | 4,735 | 4,895 | 4,710 | 4,885 | 486,200 |
| 2020/12/03 | 4,830 | 4,955 | 4,810 | 4,875 | 610,000 |
| 2020/12/02 | 4,965 | 5,030 | 4,890 | 4,900 | 713,900 |
| 2020/12/01 | 5,020 | 5,080 | 4,970 | 5,000 | 500,100 |
| 2020/11/30 | 5,080 | 5,160 | 5,000 | 5,060 | 1,165,400 |
| 2020/11/27 | 5,050 | 5,160 | 5,030 | 5,090 | 878,100 |
| 2020/11/26 | 5,090 | 5,120 | 5,040 | 5,090 | 321,600 |
| 2020/11/25 | 5,040 | 5,100 | 4,940 | 5,010 | 612,300 |
| 2020/11/24 | 4,970 | 5,100 | 4,955 | 5,040 | 535,500 |
| 2020/11/20 | 4,915 | 4,980 | 4,895 | 4,930 | 515,700 |
| 2020/11/19 | 4,765 | 4,890 | 4,750 | 4,890 | 611,100 |
| 2020/11/18 | 4,670 | 4,775 | 4,670 | 4,775 | 613,800 |
| 2020/11/17 | 4,820 | 4,820 | 4,660 | 4,715 | 788,800 |
| 2020/11/16 | 4,875 | 4,910 | 4,845 | 4,855 | 640,700 |
| 2020/11/13 | 4,860 | 4,925 | 4,815 | 4,880 | 522,600 |
| 2020/11/12 | 4,880 | 4,940 | 4,790 | 4,860 | 970,000 |
| 2020/11/11 | 5,070 | 5,080 | 4,825 | 4,900 | 1,745,300 |
| 2020/11/10 | 5,000 | 5,330 | 4,930 | 5,260 | 1,118,300 |
| 2020/11/09 | 5,190 | 5,270 | 5,110 | 5,230 | 414,700 |
| 2020/11/06 | 5,120 | 5,150 | 5,050 | 5,100 | 485,600 |
| 2020/11/05 | 5,050 | 5,160 | 5,040 | 5,140 | 526,300 |
| 2020/11/04 | 4,870 | 5,020 | 4,850 | 5,000 | 453,000 |
| 2020/11/02 | 4,820 | 4,915 | 4,815 | 4,855 | 385,700 |
| 2020/10/30 | 4,875 | 4,875 | 4,785 | 4,820 | 399,400 |
| 2020/10/29 | 4,900 | 4,950 | 4,890 | 4,900 | 427,600 |
| 2020/10/28 | 4,925 | 4,970 | 4,890 | 4,895 | 496,300 |
| 2020/10/27 | 4,935 | 4,990 | 4,835 | 4,975 | 477,500 |
| 2020/10/26 | 4,965 | 5,000 | 4,900 | 4,910 | 255,600 |
| 2020/10/23 | 5,030 | 5,100 | 4,960 | 4,995 | 427,400 |
| 2020/10/22 | 5,060 | 5,110 | 5,000 | 5,020 | 424,000 |
| 2020/10/21 | 5,100 | 5,150 | 5,060 | 5,080 | 397,500 |
| 2020/10/20 | 5,130 | 5,140 | 5,030 | 5,040 | 378,300 |
| 2020/10/19 | 5,050 | 5,180 | 5,030 | 5,160 | 368,300 |
| 2020/10/16 | 5,200 | 5,260 | 5,080 | 5,080 | 451,300 |
| 2020/10/15 | 5,330 | 5,340 | 5,190 | 5,200 | 417,700 |
| 2020/10/14 | 5,380 | 5,450 | 5,200 | 5,320 | 755,500 |
| 2020/10/13 | 5,380 | 5,390 | 5,330 | 5,370 | 248,800 |
| 2020/10/12 | 5,390 | 5,400 | 5,320 | 5,340 | 229,100 |
| 2020/10/09 | 5,400 | 5,400 | 5,340 | 5,360 | 180,200 |
| 2020/10/08 | 5,310 | 5,380 | 5,240 | 5,380 | 311,500 |
| 2020/10/07 | 5,300 | 5,390 | 5,270 | 5,330 | 628,100 |
| 2020/10/06 | 5,190 | 5,300 | 5,160 | 5,250 | 598,800 |
| 2020/10/05 | 5,210 | 5,320 | 5,180 | 5,260 | 542,400 |
| 2020/10/02 | 5,370 | 5,380 | 5,190 | 5,190 | 619,400 |
| 2020/09/30 | 5,490 | 5,510 | 5,380 | 5,380 | 503,500 |
| 2020/09/29 | 5,580 | 5,680 | 5,460 | 5,610 | 602,800 |
| 2020/09/28 | 5,670 | 5,680 | 5,540 | 5,660 | 466,700 |
| 2020/09/25 | 5,510 | 5,580 | 5,470 | 5,580 | 482,000 |
| 2020/09/24 | 5,500 | 5,610 | 5,480 | 5,530 | 384,600 |
| 2020/09/23 | 5,570 | 5,620 | 5,460 | 5,530 | 559,200 |
| 2020/09/18 | 5,340 | 5,510 | 5,340 | 5,510 | 686,100 |
| 2020/09/17 | 5,330 | 5,410 | 5,330 | 5,390 | 240,700 |
| 2020/09/16 | 5,270 | 5,350 | 5,240 | 5,340 | 402,500 |
| 2020/09/15 | 5,250 | 5,300 | 5,240 | 5,290 | 278,300 |
| 2020/09/14 | 5,170 | 5,290 | 5,170 | 5,260 | 339,500 |
| 2020/09/11 | 5,060 | 5,210 | 5,050 | 5,180 | 485,500 |
| 2020/09/10 | 5,230 | 5,290 | 5,110 | 5,130 | 346,500 |
| 2020/09/09 | 5,000 | 5,210 | 4,995 | 5,170 | 702,800 |
| 2020/09/08 | 5,070 | 5,100 | 5,000 | 5,100 | 336,900 |
| 2020/09/07 | 5,170 | 5,180 | 5,020 | 5,050 | 422,400 |
| 2020/09/04 | 5,230 | 5,240 | 5,160 | 5,180 | 276,500 |
| 2020/09/03 | 5,390 | 5,400 | 5,260 | 5,300 | 584,000 |
| 2020/09/02 | 5,350 | 5,440 | 5,310 | 5,430 | 342,300 |
| 2020/09/01 | 5,260 | 5,310 | 5,200 | 5,300 | 270,300 |
| 2020/08/31 | 5,270 | 5,280 | 5,180 | 5,200 | 485,400 |
| 2020/08/28 | 5,380 | 5,400 | 5,160 | 5,260 | 525,900 |
| 2020/08/27 | 5,470 | 5,530 | 5,420 | 5,430 | 388,300 |
| 2020/08/26 | 5,510 | 5,570 | 5,440 | 5,460 | 296,700 |
| 2020/08/25 | 5,560 | 5,580 | 5,490 | 5,500 | 381,300 |
| 2020/08/24 | 5,420 | 5,550 | 5,400 | 5,530 | 346,200 |
| 2020/08/21 | 5,400 | 5,440 | 5,350 | 5,390 | 213,700 |
| 2020/08/20 | 5,400 | 5,460 | 5,350 | 5,390 | 280,800 |
| 2020/08/19 | 5,340 | 5,480 | 5,320 | 5,410 | 388,500 |
| 2020/08/18 | 5,380 | 5,420 | 5,290 | 5,330 | 294,800 |
| 2020/08/17 | 5,440 | 5,490 | 5,400 | 5,410 | 276,700 |
| 2020/08/14 | 5,470 | 5,530 | 5,440 | 5,470 | 290,800 |
| 2020/08/13 | 5,390 | 5,490 | 5,330 | 5,450 | 529,900 |
| 2020/08/12 | 5,280 | 5,400 | 5,230 | 5,370 | 526,400 |
| 2020/08/11 | 5,300 | 5,310 | 5,120 | 5,280 | 931,200 |
| 2020/08/07 | 5,560 | 5,570 | 5,430 | 5,470 | 321,100 |
| 2020/08/06 | 5,520 | 5,590 | 5,510 | 5,530 | 208,100 |
| 2020/08/05 | 5,550 | 5,630 | 5,520 | 5,570 | 238,900 |
| 2020/08/04 | 5,600 | 5,690 | 5,540 | 5,560 | 282,500 |
| 2020/08/03 | 5,600 | 5,600 | 5,450 | 5,570 | 298,600 |
| 2020/07/31 | 5,450 | 5,520 | 5,400 | 5,460 | 670,900 |
| 2020/07/30 | 5,500 | 5,590 | 5,470 | 5,550 | 386,100 |
| 2020/07/29 | 5,520 | 5,570 | 5,500 | 5,520 | 401,700 |
| 2020/07/28 | 5,530 | 5,600 | 5,500 | 5,530 | 339,000 |
| 2020/07/27 | 5,470 | 5,610 | 5,470 | 5,540 | 367,200 |
| 2020/07/22 | 5,500 | 5,620 | 5,480 | 5,560 | 385,300 |
| 2020/07/21 | 5,620 | 5,640 | 5,560 | 5,600 | 384,500 |
| 2020/07/20 | 5,460 | 5,640 | 5,440 | 5,560 | 330,700 |
| 2020/07/17 | 5,480 | 5,540 | 5,450 | 5,480 | 240,900 |
| 2020/07/16 | 5,440 | 5,540 | 5,400 | 5,460 | 527,000 |
| 2020/07/15 | 5,640 | 5,690 | 5,580 | 5,640 | 360,600 |
| 2020/07/14 | 5,650 | 5,690 | 5,530 | 5,640 | 416,500 |
| 2020/07/13 | 5,660 | 5,740 | 5,580 | 5,720 | 374,500 |
| 2020/07/10 | 5,780 | 5,830 | 5,640 | 5,640 | 453,600 |
| 2020/07/09 | 5,760 | 5,900 | 5,730 | 5,800 | 359,700 |
| 2020/07/08 | 5,950 | 5,990 | 5,750 | 5,760 | 430,800 |
| 2020/07/07 | 5,780 | 5,950 | 5,760 | 5,950 | 490,700 |
| 2020/07/06 | 5,680 | 5,750 | 5,660 | 5,710 | 201,300 |
| 2020/07/03 | 5,580 | 5,690 | 5,580 | 5,690 | 188,700 |
| 2020/07/02 | 5,600 | 5,630 | 5,490 | 5,570 | 276,200 |
| 2020/07/01 | 5,720 | 5,730 | 5,570 | 5,590 | 340,400 |
| 2020/06/30 | 5,780 | 5,780 | 5,630 | 5,680 | 444,400 |
| 2020/06/29 | 5,770 | 5,820 | 5,710 | 5,720 | 304,500 |
| 2020/06/26 | 5,710 | 5,860 | 5,660 | 5,810 | 500,300 |
| 2020/06/25 | 5,540 | 5,680 | 5,520 | 5,600 | 508,500 |
| 2020/06/24 | 5,690 | 5,720 | 5,570 | 5,600 | 450,000 |
| 2020/06/23 | 5,720 | 5,740 | 5,610 | 5,710 | 438,700 |
| 2020/06/22 | 5,690 | 5,720 | 5,650 | 5,700 | 196,600 |
| 2020/06/19 | 5,650 | 5,810 | 5,550 | 5,760 | 808,100 |
| 2020/06/18 | 5,600 | 5,700 | 5,570 | 5,630 | 408,300 |
| 2020/06/17 | 5,540 | 5,590 | 5,460 | 5,530 | 341,400 |
| 2020/06/16 | 5,420 | 5,550 | 5,270 | 5,530 | 445,300 |
| 2020/06/15 | 5,300 | 5,520 | 5,280 | 5,410 | 369,800 |
| 2020/06/12 | 5,540 | 5,610 | 5,470 | 5,520 | 449,600 |
| 2020/06/11 | 5,550 | 5,730 | 5,550 | 5,580 | 652,200 |
| 2020/06/10 | 5,350 | 5,510 | 5,340 | 5,450 | 470,700 |
| 2020/06/09 | 5,280 | 5,420 | 5,230 | 5,350 | 454,700 |
| 2020/06/08 | 5,530 | 5,530 | 5,220 | 5,280 | 524,100 |
| 2020/06/05 | 5,460 | 5,510 | 5,410 | 5,480 | 513,100 |
| 2020/06/04 | 5,400 | 5,410 | 5,290 | 5,410 | 564,900 |
| 2020/06/03 | 5,460 | 5,460 | 5,350 | 5,400 | 396,500 |
| 2020/06/02 | 5,340 | 5,440 | 5,280 | 5,420 | 458,300 |
| 2020/06/01 | 5,200 | 5,290 | 5,130 | 5,280 | 355,800 |
| 2020/05/29 | 5,100 | 5,230 | 5,090 | 5,200 | 1,174,300 |
| 2020/05/28 | 4,995 | 5,100 | 4,965 | 5,100 | 535,500 |
| 2020/05/27 | 5,050 | 5,160 | 5,000 | 5,020 | 626,400 |
| 2020/05/26 | 5,000 | 5,040 | 4,915 | 4,960 | 452,000 |
| 2020/05/25 | 4,785 | 4,875 | 4,760 | 4,860 | 302,600 |
| 2020/05/22 | 4,820 | 4,845 | 4,690 | 4,695 | 469,500 |
| 2020/05/21 | 4,805 | 4,805 | 4,725 | 4,770 | 412,000 |
| 2020/05/20 | 4,745 | 4,885 | 4,745 | 4,820 | 467,100 |
| 2020/05/19 | 4,780 | 4,815 | 4,650 | 4,705 | 736,300 |
| 2020/05/18 | 4,835 | 4,845 | 4,760 | 4,795 | 504,300 |
| 2020/05/15 | 4,775 | 4,860 | 4,735 | 4,825 | 442,700 |
| 2020/05/14 | 4,945 | 4,990 | 4,790 | 4,790 | 332,200 |
| 2020/05/13 | 4,910 | 5,030 | 4,880 | 4,990 | 582,200 |
| 2020/05/12 | 4,820 | 4,885 | 4,765 | 4,785 | 512,600 |
| 2020/05/11 | 4,980 | 4,980 | 4,770 | 4,780 | 543,300 |
| 2020/05/08 | 5,010 | 5,010 | 4,900 | 4,975 | 455,800 |
| 2020/05/07 | 4,850 | 5,030 | 4,810 | 5,010 | 1,003,200 |
| 2020/05/01 | 4,650 | 4,860 | 4,605 | 4,850 | 1,303,700 |
| 2020/04/30 | 5,080 | 5,090 | 4,840 | 4,845 | 969,300 |
| 2020/04/28 | 4,885 | 5,110 | 4,875 | 5,060 | 569,900 |
| 2020/04/27 | 4,980 | 5,050 | 4,905 | 4,925 | 613,200 |
| 2020/04/24 | 4,665 | 4,880 | 4,640 | 4,875 | 746,400 |
| 2020/04/23 | 4,850 | 4,870 | 4,635 | 4,640 | 858,300 |
| 2020/04/22 | 4,930 | 4,950 | 4,805 | 4,845 | 554,100 |
| 2020/04/21 | 4,910 | 5,040 | 4,900 | 4,905 | 486,900 |
| 2020/04/20 | 4,825 | 4,945 | 4,825 | 4,915 | 338,000 |
| 2020/04/17 | 4,840 | 4,945 | 4,825 | 4,885 | 883,000 |
| 2020/04/16 | 4,660 | 4,725 | 4,605 | 4,700 | 595,800 |
| 2020/04/15 | 4,665 | 4,785 | 4,665 | 4,710 | 788,200 |
| 2020/04/14 | 4,600 | 4,635 | 4,575 | 4,630 | 530,300 |
| 2020/04/13 | 4,640 | 4,675 | 4,575 | 4,615 | 338,600 |
| 2020/04/10 | 4,680 | 4,740 | 4,575 | 4,700 | 460,700 |
| 2020/04/09 | 4,725 | 4,785 | 4,595 | 4,675 | 593,200 |
| 2020/04/08 | 4,585 | 4,845 | 4,550 | 4,795 | 621,500 |
| 2020/04/07 | 4,635 | 4,715 | 4,505 | 4,550 | 882,000 |
| 2020/04/06 | 4,380 | 4,475 | 4,335 | 4,470 | 824,800 |
| 2020/04/03 | 4,500 | 4,600 | 4,340 | 4,360 | 730,800 |
| 2020/04/02 | 4,560 | 4,670 | 4,420 | 4,475 | 996,700 |
| 2020/04/01 | 4,525 | 4,765 | 4,505 | 4,555 | 757,800 |
| 2020/03/31 | 4,600 | 4,770 | 4,540 | 4,620 | 873,700 |
| 2020/03/30 | 4,475 | 4,585 | 4,440 | 4,575 | 742,400 |
| 2020/03/27 | 4,395 | 4,545 | 4,310 | 4,545 | 944,000 |
| 2020/03/26 | 4,225 | 4,300 | 4,150 | 4,260 | 1,171,700 |
| 2020/03/25 | 4,195 | 4,510 | 4,195 | 4,295 | 1,003,300 |
| 2020/03/24 | 4,185 | 4,275 | 3,900 | 4,045 | 1,312,500 |
| 2020/03/23 | 4,285 | 4,390 | 4,085 | 4,120 | 1,732,900 |
| 2020/03/19 | 4,205 | 4,550 | 4,065 | 4,240 | 1,264,800 |
| 2020/03/18 | 4,050 | 4,140 | 3,955 | 3,965 | 1,195,400 |
| 2020/03/17 | 3,800 | 4,000 | 3,740 | 3,955 | 1,346,500 |
| 2020/03/16 | 3,950 | 3,990 | 3,750 | 3,770 | 929,500 |
| 2020/03/13 | 3,850 | 3,985 | 3,715 | 3,940 | 1,097,300 |
| 2020/03/12 | 4,430 | 4,430 | 4,205 | 4,215 | 1,319,000 |
| 2020/03/11 | 4,520 | 4,590 | 4,490 | 4,500 | 969,500 |
| 2020/03/10 | 4,565 | 4,620 | 4,380 | 4,575 | 1,671,800 |
| 2020/03/09 | 4,575 | 4,620 | 4,550 | 4,585 | 1,924,100 |
| 2020/03/06 | 4,605 | 4,680 | 4,590 | 4,675 | 1,086,100 |
| 2020/03/05 | 4,595 | 4,680 | 4,575 | 4,675 | 960,700 |
| 2020/03/04 | 4,450 | 4,540 | 4,435 | 4,530 | 788,400 |
| 2020/03/03 | 4,680 | 4,680 | 4,485 | 4,485 | 974,400 |
| 2020/03/02 | 4,475 | 4,675 | 4,365 | 4,610 | 1,620,400 |
| 2020/02/28 | 4,665 | 4,675 | 4,540 | 4,615 | 1,750,500 |
| 2020/02/27 | 4,800 | 4,855 | 4,705 | 4,715 | 1,155,300 |
| 2020/02/26 | 4,765 | 4,885 | 4,750 | 4,860 | 1,169,100 |
| 2020/02/25 | 4,680 | 4,835 | 4,665 | 4,775 | 641,200 |
| 2020/02/21 | 4,920 | 4,965 | 4,885 | 4,920 | 641,100 |
| 2020/02/20 | 4,895 | 4,925 | 4,810 | 4,850 | 692,100 |
| 2020/02/19 | 4,955 | 4,995 | 4,895 | 4,910 | 574,200 |
| 2020/02/18 | 4,995 | 5,010 | 4,890 | 4,935 | 463,600 |
| 2020/02/17 | 4,995 | 5,020 | 4,920 | 5,000 | 388,800 |
| 2020/02/14 | 5,160 | 5,190 | 5,020 | 5,060 | 614,500 |
| 2020/02/13 | 5,100 | 5,140 | 5,080 | 5,140 | 488,100 |
| 2020/02/12 | 5,110 | 5,230 | 5,060 | 5,200 | 630,800 |
| 2020/02/10 | 5,060 | 5,180 | 5,030 | 5,110 | 407,100 |
| 2020/02/07 | 5,120 | 5,180 | 5,070 | 5,090 | 722,400 |
| 2020/02/06 | 5,020 | 5,150 | 4,880 | 5,140 | 1,082,500 |
| 2020/02/05 | 4,800 | 5,080 | 4,765 | 5,070 | 1,455,000 |
| 2020/02/04 | 4,630 | 4,760 | 4,490 | 4,730 | 2,003,000 |
| 2020/02/03 | 4,250 | 4,350 | 4,240 | 4,350 | 656,900 |
| 2020/01/31 | 4,305 | 4,370 | 4,280 | 4,300 | 457,100 |
| 2020/01/30 | 4,375 | 4,375 | 4,250 | 4,270 | 535,300 |
| 2020/01/29 | 4,495 | 4,495 | 4,355 | 4,375 | 579,400 |
| 2020/01/28 | 4,485 | 4,580 | 4,480 | 4,545 | 468,600 |
| 2020/01/27 | 4,540 | 4,575 | 4,510 | 4,545 | 329,200 |
| 2020/01/24 | 4,650 | 4,675 | 4,590 | 4,610 | 385,400 |
| 2020/01/23 | 4,635 | 4,660 | 4,565 | 4,650 | 560,000 |
| 2020/01/22 | 4,605 | 4,670 | 4,600 | 4,635 | 533,800 |
| 2020/01/21 | 4,575 | 4,595 | 4,510 | 4,550 | 330,900 |
| 2020/01/20 | 4,625 | 4,665 | 4,575 | 4,620 | 431,700 |
| 2020/01/17 | 4,590 | 4,590 | 4,505 | 4,555 | 396,700 |
| 2020/01/16 | 4,540 | 4,595 | 4,510 | 4,595 | 654,900 |
| 2020/01/15 | 4,505 | 4,505 | 4,425 | 4,495 | 503,700 |
| 2020/01/14 | 4,460 | 4,510 | 4,460 | 4,485 | 426,700 |
| 2020/01/10 | 4,380 | 4,520 | 4,380 | 4,505 | 643,200 |
| 2020/01/09 | 4,315 | 4,405 | 4,300 | 4,405 | 553,600 |
| 2020/01/08 | 4,330 | 4,365 | 4,255 | 4,330 | 513,700 |
| 2020/01/07 | 4,360 | 4,415 | 4,355 | 4,395 | 408,900 |
| 2020/01/06 | 4,305 | 4,365 | 4,300 | 4,325 | 371,100 |