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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,490 | 5,500 | 5,460 | 5,490 | 274,400 |
| 2021/12/29 | 5,510 | 5,530 | 5,450 | 5,500 | 363,000 |
| 2021/12/28 | 5,550 | 5,630 | 5,530 | 5,620 | 294,900 |
| 2021/12/27 | 5,560 | 5,560 | 5,510 | 5,520 | 200,900 |
| 2021/12/24 | 5,580 | 5,580 | 5,520 | 5,530 | 184,300 |
| 2021/12/23 | 5,590 | 5,590 | 5,500 | 5,560 | 228,400 |
| 2021/12/22 | 5,580 | 5,590 | 5,470 | 5,510 | 216,000 |
| 2021/12/21 | 5,510 | 5,600 | 5,500 | 5,560 | 332,200 |
| 2021/12/20 | 5,480 | 5,500 | 5,450 | 5,480 | 430,500 |
| 2021/12/17 | 5,500 | 5,520 | 5,460 | 5,460 | 575,900 |
| 2021/12/16 | 5,510 | 5,540 | 5,480 | 5,500 | 412,400 |
| 2021/12/15 | 5,340 | 5,420 | 5,340 | 5,410 | 313,600 |
| 2021/12/14 | 5,360 | 5,440 | 5,350 | 5,380 | 486,900 |
| 2021/12/13 | 5,340 | 5,370 | 5,300 | 5,330 | 337,200 |
| 2021/12/10 | 5,290 | 5,320 | 5,200 | 5,220 | 478,300 |
| 2021/12/09 | 5,310 | 5,350 | 5,290 | 5,320 | 508,300 |
| 2021/12/08 | 5,430 | 5,450 | 5,230 | 5,250 | 660,500 |
| 2021/12/07 | 5,290 | 5,350 | 5,250 | 5,330 | 749,500 |
| 2021/12/06 | 5,320 | 5,320 | 5,230 | 5,230 | 312,100 |
| 2021/12/03 | 5,210 | 5,320 | 5,170 | 5,320 | 571,300 |
| 2021/12/02 | 5,220 | 5,300 | 5,220 | 5,230 | 563,300 |
| 2021/12/01 | 5,210 | 5,310 | 5,170 | 5,280 | 749,000 |
| 2021/11/30 | 5,280 | 5,350 | 5,190 | 5,190 | 2,382,500 |
| 2021/11/29 | 5,260 | 5,330 | 5,180 | 5,200 | 501,100 |
| 2021/11/26 | 5,430 | 5,430 | 5,310 | 5,360 | 451,700 |
| 2021/11/25 | 5,410 | 5,430 | 5,350 | 5,400 | 258,100 |
| 2021/11/24 | 5,550 | 5,550 | 5,380 | 5,410 | 422,200 |
| 2021/11/22 | 5,450 | 5,610 | 5,450 | 5,530 | 646,600 |
| 2021/11/19 | 5,330 | 5,470 | 5,270 | 5,460 | 914,900 |
| 2021/11/18 | 5,310 | 5,350 | 5,280 | 5,310 | 328,200 |
| 2021/11/17 | 5,330 | 5,330 | 5,260 | 5,310 | 493,500 |
| 2021/11/16 | 5,180 | 5,310 | 5,180 | 5,290 | 524,300 |
| 2021/11/15 | 5,230 | 5,270 | 5,180 | 5,180 | 336,800 |
| 2021/11/12 | 5,160 | 5,250 | 5,160 | 5,190 | 517,800 |
| 2021/11/11 | 5,160 | 5,240 | 5,100 | 5,200 | 608,900 |
| 2021/11/10 | 5,260 | 5,340 | 5,250 | 5,260 | 554,500 |
| 2021/11/09 | 5,370 | 5,370 | 5,270 | 5,270 | 495,900 |
| 2021/11/08 | 5,460 | 5,460 | 5,290 | 5,290 | 402,500 |
| 2021/11/05 | 5,390 | 5,480 | 5,360 | 5,470 | 476,000 |
| 2021/11/04 | 5,520 | 5,520 | 5,350 | 5,390 | 771,700 |
| 2021/11/02 | 5,460 | 5,550 | 5,450 | 5,520 | 495,200 |
| 2021/11/01 | 5,400 | 5,550 | 5,350 | 5,500 | 1,154,300 |
| 2021/10/29 | 5,690 | 5,690 | 5,490 | 5,600 | 755,700 |
| 2021/10/28 | 5,770 | 5,770 | 5,610 | 5,670 | 583,000 |
| 2021/10/27 | 5,760 | 5,830 | 5,720 | 5,740 | 269,300 |
| 2021/10/26 | 5,820 | 5,830 | 5,710 | 5,730 | 297,000 |
| 2021/10/25 | 5,670 | 5,750 | 5,650 | 5,720 | 323,900 |
| 2021/10/22 | 5,700 | 5,790 | 5,690 | 5,740 | 233,900 |
| 2021/10/21 | 5,760 | 5,770 | 5,680 | 5,710 | 293,000 |
| 2021/10/20 | 5,840 | 5,880 | 5,750 | 5,760 | 282,700 |
| 2021/10/19 | 5,750 | 5,830 | 5,740 | 5,790 | 359,100 |
| 2021/10/18 | 5,820 | 5,820 | 5,650 | 5,670 | 236,900 |
| 2021/10/15 | 5,670 | 5,790 | 5,650 | 5,770 | 322,800 |
| 2021/10/14 | 5,490 | 5,570 | 5,460 | 5,570 | 438,900 |
| 2021/10/13 | 5,500 | 5,580 | 5,480 | 5,530 | 321,000 |
| 2021/10/12 | 5,560 | 5,620 | 5,520 | 5,560 | 318,100 |
| 2021/10/11 | 5,490 | 5,620 | 5,450 | 5,620 | 342,400 |
| 2021/10/08 | 5,490 | 5,540 | 5,470 | 5,480 | 430,300 |
| 2021/10/07 | 5,460 | 5,510 | 5,400 | 5,430 | 364,100 |
| 2021/10/06 | 5,520 | 5,590 | 5,370 | 5,390 | 352,500 |
| 2021/10/05 | 5,440 | 5,480 | 5,370 | 5,400 | 357,200 |
| 2021/10/04 | 5,580 | 5,610 | 5,520 | 5,540 | 345,400 |
| 2021/10/01 | 5,730 | 5,760 | 5,610 | 5,650 | 282,000 |
| 2021/09/30 | 5,770 | 5,780 | 5,690 | 5,740 | 411,400 |
| 2021/09/29 | 5,730 | 5,790 | 5,640 | 5,750 | 389,200 |
| 2021/09/28 | 5,840 | 5,890 | 5,750 | 5,810 | 287,200 |
| 2021/09/27 | 5,930 | 5,970 | 5,920 | 5,930 | 227,700 |
| 2021/09/24 | 5,880 | 5,990 | 5,880 | 5,990 | 368,700 |
| 2021/09/22 | 5,970 | 5,980 | 5,870 | 5,870 | 282,500 |
| 2021/09/21 | 5,930 | 5,960 | 5,830 | 5,910 | 480,800 |
| 2021/09/17 | 6,030 | 6,060 | 5,960 | 6,030 | 696,400 |
| 2021/09/16 | 6,180 | 6,180 | 6,060 | 6,090 | 317,200 |
| 2021/09/15 | 6,130 | 6,190 | 6,130 | 6,190 | 491,000 |
| 2021/09/14 | 6,130 | 6,210 | 6,100 | 6,150 | 532,300 |
| 2021/09/13 | 6,060 | 6,110 | 6,050 | 6,110 | 365,400 |
| 2021/09/10 | 6,000 | 6,130 | 6,000 | 6,130 | 378,700 |
| 2021/09/09 | 6,100 | 6,120 | 6,010 | 6,040 | 291,700 |
| 2021/09/08 | 6,060 | 6,160 | 6,030 | 6,120 | 446,800 |
| 2021/09/07 | 6,050 | 6,110 | 6,030 | 6,060 | 338,500 |
| 2021/09/06 | 5,960 | 5,990 | 5,900 | 5,940 | 368,100 |
| 2021/09/03 | 5,830 | 5,970 | 5,820 | 5,940 | 774,100 |
| 2021/09/02 | 5,780 | 5,870 | 5,740 | 5,860 | 361,500 |
| 2021/09/01 | 5,720 | 5,890 | 5,710 | 5,880 | 685,800 |
| 2021/08/31 | 5,630 | 5,730 | 5,630 | 5,700 | 529,400 |
| 2021/08/30 | 5,620 | 5,680 | 5,590 | 5,680 | 246,700 |
| 2021/08/27 | 5,600 | 5,640 | 5,570 | 5,610 | 400,900 |
| 2021/08/26 | 5,840 | 5,850 | 5,630 | 5,650 | 620,200 |
| 2021/08/25 | 5,810 | 5,860 | 5,790 | 5,830 | 639,600 |
| 2021/08/24 | 5,810 | 5,910 | 5,790 | 5,870 | 772,800 |
| 2021/08/23 | 5,760 | 5,820 | 5,760 | 5,790 | 316,000 |
| 2021/08/20 | 5,800 | 5,840 | 5,750 | 5,760 | 346,500 |
| 2021/08/19 | 5,800 | 5,860 | 5,740 | 5,740 | 427,000 |
| 2021/08/18 | 5,780 | 5,930 | 5,760 | 5,890 | 641,300 |
| 2021/08/17 | 5,700 | 5,710 | 5,620 | 5,630 | 234,300 |
| 2021/08/16 | 5,650 | 5,760 | 5,650 | 5,730 | 303,200 |
| 2021/08/13 | 5,530 | 5,720 | 5,520 | 5,690 | 529,700 |
| 2021/08/12 | 5,440 | 5,510 | 5,420 | 5,470 | 515,000 |
| 2021/08/11 | 5,570 | 5,570 | 5,490 | 5,510 | 567,200 |
| 2021/08/10 | 5,650 | 5,790 | 5,610 | 5,660 | 550,900 |
| 2021/08/06 | 5,580 | 5,620 | 5,550 | 5,550 | 161,700 |
| 2021/08/05 | 5,480 | 5,630 | 5,460 | 5,590 | 326,500 |
| 2021/08/04 | 5,520 | 5,550 | 5,460 | 5,480 | 321,900 |
| 2021/08/03 | 5,730 | 5,790 | 5,500 | 5,570 | 1,057,600 |
| 2021/08/02 | 5,820 | 5,930 | 5,800 | 5,930 | 407,700 |
| 2021/07/30 | 5,800 | 5,820 | 5,690 | 5,690 | 273,600 |
| 2021/07/29 | 5,780 | 5,820 | 5,760 | 5,810 | 137,400 |
| 2021/07/28 | 5,830 | 5,850 | 5,770 | 5,780 | 198,100 |
| 2021/07/27 | 5,870 | 5,910 | 5,860 | 5,880 | 196,700 |
| 2021/07/26 | 5,930 | 5,960 | 5,870 | 5,900 | 243,300 |
| 2021/07/21 | 5,860 | 5,930 | 5,790 | 5,830 | 330,300 |
| 2021/07/20 | 5,750 | 5,860 | 5,750 | 5,820 | 234,100 |
| 2021/07/19 | 5,800 | 5,890 | 5,770 | 5,820 | 252,000 |
| 2021/07/16 | 5,790 | 5,860 | 5,770 | 5,820 | 178,300 |
| 2021/07/15 | 5,950 | 5,950 | 5,810 | 5,830 | 238,000 |
| 2021/07/14 | 5,840 | 5,920 | 5,840 | 5,870 | 344,900 |
| 2021/07/13 | 5,830 | 5,880 | 5,800 | 5,840 | 263,100 |
| 2021/07/12 | 5,800 | 5,840 | 5,780 | 5,830 | 255,600 |
| 2021/07/09 | 5,680 | 5,720 | 5,610 | 5,700 | 480,400 |
| 2021/07/08 | 5,760 | 5,810 | 5,720 | 5,770 | 398,200 |
| 2021/07/07 | 5,690 | 5,810 | 5,680 | 5,780 | 768,500 |
| 2021/07/06 | 5,770 | 5,780 | 5,700 | 5,710 | 646,800 |
| 2021/07/05 | 5,800 | 5,880 | 5,780 | 5,810 | 309,000 |
| 2021/07/02 | 5,680 | 5,830 | 5,640 | 5,820 | 521,800 |
| 2021/07/01 | 5,770 | 5,770 | 5,680 | 5,680 | 396,300 |
| 2021/06/30 | 5,900 | 5,940 | 5,820 | 5,830 | 246,700 |
| 2021/06/29 | 5,980 | 5,990 | 5,800 | 5,820 | 334,500 |
| 2021/06/28 | 5,910 | 5,960 | 5,880 | 5,900 | 187,300 |
| 2021/06/25 | 5,910 | 5,930 | 5,860 | 5,890 | 207,400 |
| 2021/06/24 | 5,890 | 5,920 | 5,830 | 5,890 | 184,200 |
| 2021/06/23 | 5,900 | 6,000 | 5,880 | 5,930 | 307,000 |
| 2021/06/22 | 5,800 | 5,960 | 5,760 | 5,870 | 497,600 |
| 2021/06/21 | 5,720 | 5,800 | 5,700 | 5,770 | 364,700 |
| 2021/06/18 | 5,910 | 5,930 | 5,800 | 5,820 | 796,200 |
| 2021/06/17 | 6,010 | 6,030 | 5,760 | 5,810 | 397,800 |
| 2021/06/16 | 5,940 | 6,030 | 5,930 | 5,960 | 367,900 |
| 2021/06/15 | 5,910 | 5,940 | 5,840 | 5,910 | 364,100 |
| 2021/06/14 | 6,150 | 6,150 | 5,890 | 5,920 | 633,800 |
| 2021/06/11 | 6,070 | 6,110 | 6,050 | 6,100 | 374,700 |
| 2021/06/10 | 5,990 | 6,060 | 5,980 | 6,060 | 298,600 |
| 2021/06/09 | 5,970 | 5,990 | 5,900 | 5,950 | 375,100 |
| 2021/06/08 | 5,980 | 6,010 | 5,890 | 5,910 | 248,900 |
| 2021/06/07 | 5,860 | 5,930 | 5,850 | 5,930 | 277,600 |
| 2021/06/04 | 5,850 | 5,900 | 5,790 | 5,840 | 456,000 |
| 2021/06/03 | 5,850 | 5,860 | 5,750 | 5,800 | 468,900 |
| 2021/06/02 | 5,820 | 5,850 | 5,740 | 5,780 | 381,400 |
| 2021/06/01 | 5,880 | 5,890 | 5,790 | 5,820 | 330,300 |
| 2021/05/31 | 5,900 | 5,960 | 5,820 | 5,860 | 363,900 |
| 2021/05/28 | 5,950 | 5,980 | 5,920 | 5,950 | 463,600 |
| 2021/05/27 | 5,880 | 5,960 | 5,830 | 5,930 | 1,491,000 |
| 2021/05/26 | 5,990 | 6,020 | 5,960 | 5,960 | 373,100 |
| 2021/05/25 | 6,000 | 6,020 | 5,950 | 5,970 | 432,900 |
| 2021/05/24 | 6,020 | 6,090 | 5,990 | 6,010 | 419,700 |
| 2021/05/21 | 5,930 | 6,050 | 5,910 | 6,010 | 402,200 |
| 2021/05/20 | 5,850 | 5,940 | 5,810 | 5,920 | 334,800 |
| 2021/05/19 | 5,820 | 5,880 | 5,760 | 5,850 | 565,900 |
| 2021/05/18 | 5,860 | 5,860 | 5,740 | 5,800 | 371,100 |
| 2021/05/17 | 5,750 | 5,790 | 5,700 | 5,760 | 452,000 |
| 2021/05/14 | 5,600 | 5,730 | 5,560 | 5,700 | 508,200 |
| 2021/05/13 | 5,550 | 5,560 | 5,460 | 5,520 | 518,100 |
| 2021/05/12 | 5,660 | 5,720 | 5,610 | 5,630 | 556,200 |
| 2021/05/11 | 5,670 | 5,690 | 5,560 | 5,580 | 368,800 |
| 2021/05/10 | 5,570 | 5,700 | 5,530 | 5,660 | 336,400 |
| 2021/05/07 | 5,480 | 5,640 | 5,450 | 5,610 | 636,400 |
| 2021/05/06 | 5,420 | 5,560 | 5,360 | 5,470 | 557,300 |
| 2021/04/30 | 5,450 | 5,540 | 5,360 | 5,510 | 896,300 |
| 2021/04/28 | 5,200 | 5,340 | 5,180 | 5,240 | 622,600 |
| 2021/04/27 | 5,410 | 5,410 | 5,240 | 5,300 | 644,800 |
| 2021/04/26 | 5,280 | 5,380 | 5,220 | 5,370 | 407,700 |
| 2021/04/23 | 5,230 | 5,280 | 5,200 | 5,260 | 248,600 |
| 2021/04/22 | 5,120 | 5,240 | 5,110 | 5,240 | 293,600 |
| 2021/04/21 | 5,210 | 5,230 | 5,060 | 5,090 | 399,100 |
| 2021/04/20 | 5,330 | 5,350 | 5,190 | 5,210 | 469,700 |
| 2021/04/19 | 5,340 | 5,400 | 5,280 | 5,390 | 357,800 |
| 2021/04/16 | 5,320 | 5,330 | 5,250 | 5,300 | 288,000 |
| 2021/04/15 | 5,300 | 5,320 | 5,250 | 5,300 | 244,800 |
| 2021/04/14 | 5,350 | 5,390 | 5,310 | 5,340 | 372,700 |
| 2021/04/13 | 5,350 | 5,370 | 5,260 | 5,320 | 357,200 |
| 2021/04/12 | 5,310 | 5,350 | 5,240 | 5,310 | 360,600 |
| 2021/04/09 | 5,330 | 5,410 | 5,270 | 5,310 | 388,000 |
| 2021/04/08 | 5,180 | 5,320 | 5,180 | 5,250 | 440,100 |
| 2021/04/07 | 5,150 | 5,190 | 5,100 | 5,140 | 429,000 |
| 2021/04/06 | 5,210 | 5,210 | 5,030 | 5,050 | 412,800 |
| 2021/04/05 | 5,260 | 5,270 | 5,170 | 5,190 | 217,600 |
| 2021/04/02 | 5,230 | 5,270 | 5,200 | 5,240 | 210,500 |
| 2021/04/01 | 5,280 | 5,290 | 5,190 | 5,230 | 396,600 |
| 2021/03/31 | 5,070 | 5,250 | 5,060 | 5,180 | 736,500 |
| 2021/03/30 | 5,210 | 5,210 | 5,020 | 5,050 | 393,800 |
| 2021/03/29 | 5,090 | 5,160 | 5,040 | 5,120 | 624,300 |
| 2021/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | 578,500 |
| 2021/03/25 | 4,885 | 4,995 | 4,860 | 4,975 | 468,400 |
| 2021/03/24 | 4,945 | 4,970 | 4,895 | 4,910 | 371,900 |
| 2021/03/23 | 5,020 | 5,060 | 4,955 | 4,970 | 474,400 |
| 2021/03/22 | 5,080 | 5,100 | 5,040 | 5,050 | 424,100 |
| 2021/03/19 | 5,150 | 5,170 | 5,100 | 5,150 | 645,700 |
| 2021/03/18 | 5,120 | 5,220 | 5,120 | 5,210 | 410,900 |
| 2021/03/17 | 5,130 | 5,140 | 5,040 | 5,100 | 372,900 |
| 2021/03/16 | 5,120 | 5,170 | 5,040 | 5,130 | 367,300 |
| 2021/03/15 | 5,100 | 5,120 | 5,030 | 5,120 | 335,900 |
| 2021/03/12 | 5,020 | 5,110 | 4,955 | 5,080 | 460,400 |
| 2021/03/11 | 4,890 | 5,000 | 4,845 | 4,960 | 478,800 |
| 2021/03/10 | 4,915 | 4,995 | 4,875 | 4,910 | 425,900 |
| 2021/03/09 | 4,760 | 4,860 | 4,740 | 4,855 | 552,800 |
| 2021/03/08 | 4,775 | 4,795 | 4,710 | 4,715 | 523,000 |
| 2021/03/05 | 4,675 | 4,760 | 4,625 | 4,750 | 692,500 |
| 2021/03/04 | 4,735 | 4,780 | 4,675 | 4,725 | 702,100 |
| 2021/03/03 | 4,855 | 4,900 | 4,780 | 4,805 | 933,100 |
| 2021/03/02 | 5,100 | 5,110 | 4,970 | 4,990 | 438,900 |
| 2021/03/01 | 4,970 | 5,120 | 4,940 | 5,080 | 533,000 |
| 2021/02/26 | 5,000 | 5,020 | 4,945 | 4,950 | 623,500 |
| 2021/02/25 | 5,000 | 5,030 | 4,925 | 4,975 | 551,400 |
| 2021/02/24 | 5,070 | 5,130 | 5,000 | 5,000 | 590,100 |
| 2021/02/22 | 5,250 | 5,250 | 5,130 | 5,140 | 292,600 |
| 2021/02/19 | 5,270 | 5,290 | 5,170 | 5,200 | 296,100 |
| 2021/02/18 | 5,240 | 5,310 | 5,210 | 5,300 | 443,300 |
| 2021/02/17 | 5,360 | 5,360 | 5,260 | 5,290 | 245,500 |
| 2021/02/16 | 5,400 | 5,460 | 5,320 | 5,360 | 270,100 |
| 2021/02/15 | 5,290 | 5,480 | 5,270 | 5,420 | 329,700 |
| 2021/02/12 | 5,340 | 5,340 | 5,240 | 5,280 | 489,000 |
| 2021/02/10 | 5,400 | 5,410 | 5,240 | 5,360 | 342,100 |
| 2021/02/09 | 5,300 | 5,460 | 5,260 | 5,410 | 474,900 |
| 2021/02/08 | 5,130 | 5,320 | 5,070 | 5,280 | 491,500 |
| 2021/02/05 | 5,120 | 5,200 | 5,070 | 5,150 | 582,500 |
| 2021/02/04 | 5,140 | 5,150 | 5,000 | 5,050 | 655,600 |
| 2021/02/03 | 5,150 | 5,230 | 5,070 | 5,230 | 716,800 |
| 2021/02/02 | 5,130 | 5,220 | 5,030 | 5,100 | 1,471,900 |
| 2021/02/01 | 5,340 | 5,470 | 5,290 | 5,430 | 569,600 |
| 2021/01/29 | 5,360 | 5,450 | 5,270 | 5,270 | 535,500 |
| 2021/01/28 | 5,420 | 5,460 | 5,310 | 5,320 | 814,300 |
| 2021/01/27 | 5,350 | 5,540 | 5,340 | 5,520 | 721,300 |
| 2021/01/26 | 5,320 | 5,440 | 5,320 | 5,400 | 454,700 |
| 2021/01/25 | 5,240 | 5,300 | 5,200 | 5,300 | 515,300 |
| 2021/01/22 | 5,090 | 5,220 | 5,080 | 5,170 | 396,100 |
| 2021/01/21 | 5,020 | 5,100 | 5,000 | 5,100 | 383,600 |
| 2021/01/20 | 5,050 | 5,060 | 4,965 | 4,995 | 421,100 |
| 2021/01/19 | 5,090 | 5,100 | 5,040 | 5,060 | 285,600 |
| 2021/01/18 | 5,030 | 5,110 | 5,010 | 5,070 | 321,800 |
| 2021/01/15 | 5,020 | 5,050 | 5,000 | 5,010 | 477,900 |
| 2021/01/14 | 4,980 | 5,050 | 4,950 | 5,020 | 534,800 |
| 2021/01/13 | 5,020 | 5,050 | 4,975 | 5,000 | 537,400 |
| 2021/01/12 | 5,160 | 5,180 | 5,070 | 5,100 | 577,800 |
| 2021/01/08 | 5,170 | 5,250 | 5,140 | 5,250 | 517,400 |
| 2021/01/07 | 5,120 | 5,210 | 5,110 | 5,200 | 660,400 |
| 2021/01/06 | 5,300 | 5,330 | 5,150 | 5,150 | 581,300 |
| 2021/01/05 | 5,350 | 5,370 | 5,290 | 5,340 | 259,700 |
| 2021/01/04 | 5,440 | 5,440 | 5,270 | 5,370 | 476,200 |