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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,727 | 5,813 | 5,695 | 5,813 | 540,200 |
| 2023/12/28 | 5,790 | 5,802 | 5,723 | 5,775 | 499,300 |
| 2023/12/27 | 5,909 | 5,978 | 5,890 | 5,948 | 478,800 |
| 2023/12/26 | 5,996 | 6,013 | 5,872 | 5,877 | 459,100 |
| 2023/12/25 | 6,000 | 6,037 | 5,971 | 5,991 | 259,200 |
| 2023/12/22 | 5,918 | 5,959 | 5,889 | 5,924 | 345,700 |
| 2023/12/21 | 5,900 | 5,933 | 5,854 | 5,891 | 563,300 |
| 2023/12/20 | 5,884 | 6,013 | 5,855 | 5,957 | 443,900 |
| 2023/12/19 | 5,980 | 6,003 | 5,938 | 5,964 | 517,400 |
| 2023/12/18 | 6,058 | 6,082 | 5,950 | 5,980 | 451,300 |
| 2023/12/15 | 6,208 | 6,278 | 6,097 | 6,119 | 668,200 |
| 2023/12/14 | 6,180 | 6,219 | 6,126 | 6,153 | 439,200 |
| 2023/12/13 | 6,085 | 6,110 | 6,021 | 6,080 | 390,600 |
| 2023/12/12 | 6,170 | 6,185 | 6,054 | 6,085 | 491,600 |
| 2023/12/11 | 6,101 | 6,156 | 6,087 | 6,141 | 490,900 |
| 2023/12/08 | 6,058 | 6,142 | 6,041 | 6,092 | 595,500 |
| 2023/12/07 | 6,141 | 6,206 | 6,122 | 6,158 | 352,600 |
| 2023/12/06 | 6,140 | 6,218 | 6,133 | 6,189 | 522,500 |
| 2023/12/05 | 6,075 | 6,127 | 6,008 | 6,028 | 367,700 |
| 2023/12/04 | 5,975 | 6,073 | 5,956 | 6,073 | 283,100 |
| 2023/12/01 | 6,035 | 6,074 | 5,995 | 6,041 | 377,500 |
| 2023/11/30 | 5,969 | 6,050 | 5,917 | 6,035 | 821,700 |
| 2023/11/29 | 5,937 | 5,995 | 5,923 | 5,983 | 316,400 |
| 2023/11/28 | 5,999 | 5,999 | 5,901 | 5,937 | 391,700 |
| 2023/11/27 | 5,948 | 5,992 | 5,930 | 5,980 | 448,600 |
| 2023/11/24 | 6,021 | 6,039 | 5,945 | 5,951 | 222,700 |
| 2023/11/22 | 6,050 | 6,075 | 5,997 | 6,033 | 315,800 |
| 2023/11/21 | 5,957 | 6,034 | 5,943 | 6,034 | 361,400 |
| 2023/11/20 | 5,999 | 6,026 | 5,942 | 5,959 | 280,600 |
| 2023/11/17 | 5,877 | 5,970 | 5,859 | 5,969 | 397,200 |
| 2023/11/16 | 5,863 | 5,939 | 5,820 | 5,835 | 412,600 |
| 2023/11/15 | 5,910 | 5,980 | 5,881 | 5,943 | 346,600 |
| 2023/11/14 | 5,920 | 5,959 | 5,834 | 5,836 | 370,000 |
| 2023/11/13 | 5,965 | 5,977 | 5,876 | 5,914 | 369,100 |
| 2023/11/10 | 5,934 | 5,956 | 5,850 | 5,917 | 401,300 |
| 2023/11/09 | 5,920 | 5,973 | 5,875 | 5,970 | 389,900 |
| 2023/11/08 | 5,874 | 5,948 | 5,847 | 5,906 | 481,900 |
| 2023/11/07 | 5,997 | 6,025 | 5,820 | 5,837 | 590,900 |
| 2023/11/06 | 6,000 | 6,127 | 5,960 | 6,055 | 550,000 |
| 2023/11/02 | 6,016 | 6,072 | 5,905 | 5,929 | 857,200 |
| 2023/11/01 | 5,960 | 5,966 | 5,598 | 5,827 | 1,788,200 |
| 2023/10/31 | 5,906 | 6,082 | 5,885 | 6,023 | 652,300 |
| 2023/10/30 | 5,851 | 5,917 | 5,851 | 5,868 | 739,400 |
| 2023/10/27 | 5,823 | 5,936 | 5,820 | 5,914 | 540,800 |
| 2023/10/26 | 5,811 | 5,852 | 5,780 | 5,816 | 470,500 |
| 2023/10/25 | 5,850 | 5,898 | 5,824 | 5,848 | 591,400 |
| 2023/10/24 | 5,884 | 5,889 | 5,738 | 5,845 | 667,600 |
| 2023/10/23 | 5,952 | 5,977 | 5,882 | 5,891 | 417,500 |
| 2023/10/20 | 5,963 | 5,992 | 5,930 | 5,952 | 258,800 |
| 2023/10/19 | 5,946 | 6,017 | 5,918 | 6,006 | 349,800 |
| 2023/10/18 | 5,971 | 5,997 | 5,882 | 5,963 | 349,500 |
| 2023/10/17 | 5,994 | 6,110 | 5,987 | 6,008 | 703,900 |
| 2023/10/16 | 5,936 | 5,956 | 5,876 | 5,899 | 636,700 |
| 2023/10/13 | 5,973 | 6,003 | 5,938 | 5,960 | 896,000 |
| 2023/10/12 | 6,070 | 6,086 | 6,001 | 6,052 | 812,000 |
| 2023/10/11 | 6,121 | 6,166 | 6,002 | 6,094 | 453,400 |
| 2023/10/10 | 6,076 | 6,180 | 6,064 | 6,148 | 480,300 |
| 2023/10/06 | 6,072 | 6,093 | 6,020 | 6,030 | 494,900 |
| 2023/10/05 | 6,142 | 6,160 | 6,033 | 6,060 | 563,300 |
| 2023/10/04 | 6,100 | 6,186 | 6,082 | 6,120 | 360,300 |
| 2023/10/03 | 6,206 | 6,237 | 6,138 | 6,183 | 372,300 |
| 2023/10/02 | 6,348 | 6,361 | 6,213 | 6,218 | 396,500 |
| 2023/09/29 | 6,330 | 6,363 | 6,271 | 6,332 | 446,200 |
| 2023/09/28 | 6,326 | 6,364 | 6,261 | 6,330 | 406,900 |
| 2023/09/27 | 6,186 | 6,299 | 6,180 | 6,287 | 459,900 |
| 2023/09/26 | 6,215 | 6,292 | 6,182 | 6,264 | 534,800 |
| 2023/09/25 | 6,105 | 6,235 | 6,102 | 6,225 | 464,600 |
| 2023/09/22 | 5,975 | 6,092 | 5,971 | 6,064 | 501,100 |
| 2023/09/21 | 6,139 | 6,171 | 6,049 | 6,063 | 488,000 |
| 2023/09/20 | 6,080 | 6,127 | 6,048 | 6,115 | 627,500 |
| 2023/09/19 | 6,191 | 6,218 | 6,087 | 6,157 | 593,500 |
| 2023/09/15 | 6,155 | 6,202 | 6,073 | 6,202 | 961,900 |
| 2023/09/14 | 6,186 | 6,189 | 6,093 | 6,180 | 713,000 |
| 2023/09/13 | 6,350 | 6,362 | 6,085 | 6,105 | 1,049,700 |
| 2023/09/12 | 6,390 | 6,410 | 6,300 | 6,401 | 763,200 |
| 2023/09/11 | 6,529 | 6,555 | 6,406 | 6,439 | 305,600 |
| 2023/09/08 | 6,533 | 6,570 | 6,457 | 6,491 | 518,400 |
| 2023/09/07 | 6,527 | 6,599 | 6,512 | 6,574 | 388,000 |
| 2023/09/06 | 6,509 | 6,580 | 6,509 | 6,576 | 335,700 |
| 2023/09/05 | 6,490 | 6,548 | 6,422 | 6,477 | 336,900 |
| 2023/09/04 | 6,450 | 6,522 | 6,425 | 6,516 | 384,900 |
| 2023/09/01 | 6,476 | 6,545 | 6,450 | 6,475 | 407,000 |
| 2023/08/31 | 6,414 | 6,527 | 6,414 | 6,495 | 631,700 |
| 2023/08/30 | 6,451 | 6,451 | 6,387 | 6,410 | 391,000 |
| 2023/08/29 | 6,427 | 6,430 | 6,350 | 6,409 | 411,100 |
| 2023/08/28 | 6,262 | 6,346 | 6,249 | 6,336 | 356,800 |
| 2023/08/25 | 6,249 | 6,252 | 6,179 | 6,210 | 444,200 |
| 2023/08/24 | 6,297 | 6,329 | 6,270 | 6,281 | 330,000 |
| 2023/08/23 | 6,175 | 6,250 | 6,175 | 6,250 | 367,400 |
| 2023/08/22 | 6,150 | 6,234 | 6,119 | 6,224 | 346,100 |
| 2023/08/21 | 6,062 | 6,136 | 6,021 | 6,088 | 386,700 |
| 2023/08/18 | 6,109 | 6,180 | 6,038 | 6,062 | 502,600 |
| 2023/08/17 | 6,160 | 6,169 | 6,054 | 6,124 | 331,000 |
| 2023/08/16 | 6,043 | 6,173 | 6,029 | 6,111 | 589,500 |
| 2023/08/15 | 6,010 | 6,085 | 5,982 | 6,080 | 391,400 |
| 2023/08/14 | 5,981 | 6,047 | 5,934 | 5,993 | 361,200 |
| 2023/08/10 | 6,000 | 6,035 | 5,969 | 6,032 | 369,800 |
| 2023/08/09 | 6,000 | 6,029 | 5,938 | 6,001 | 471,000 |
| 2023/08/08 | 5,987 | 5,994 | 5,905 | 5,953 | 307,900 |
| 2023/08/07 | 5,871 | 5,970 | 5,857 | 5,965 | 345,200 |
| 2023/08/04 | 5,850 | 5,944 | 5,788 | 5,905 | 735,500 |
| 2023/08/03 | 5,685 | 5,810 | 5,678 | 5,772 | 692,800 |
| 2023/08/02 | 5,810 | 5,870 | 5,684 | 5,777 | 874,900 |
| 2023/08/01 | 5,870 | 5,934 | 5,865 | 5,879 | 399,900 |
| 2023/07/31 | 5,806 | 5,929 | 5,806 | 5,917 | 605,800 |
| 2023/07/28 | 5,790 | 5,821 | 5,686 | 5,800 | 2,176,400 |
| 2023/07/27 | 5,747 | 5,821 | 5,701 | 5,795 | 991,600 |
| 2023/07/26 | 5,541 | 5,660 | 5,533 | 5,647 | 675,100 |
| 2023/07/25 | 5,537 | 5,563 | 5,477 | 5,542 | 615,400 |
| 2023/07/24 | 5,721 | 5,753 | 5,536 | 5,589 | 849,500 |
| 2023/07/21 | 5,584 | 5,668 | 5,563 | 5,621 | 400,400 |
| 2023/07/20 | 5,695 | 5,722 | 5,625 | 5,630 | 487,600 |
| 2023/07/19 | 5,771 | 5,799 | 5,680 | 5,722 | 522,700 |
| 2023/07/18 | 5,748 | 5,788 | 5,721 | 5,753 | 339,300 |
| 2023/07/14 | 5,705 | 5,768 | 5,675 | 5,721 | 472,200 |
| 2023/07/13 | 5,585 | 5,724 | 5,572 | 5,702 | 699,100 |
| 2023/07/12 | 5,547 | 5,598 | 5,532 | 5,540 | 613,100 |
| 2023/07/11 | 5,501 | 5,574 | 5,498 | 5,552 | 593,500 |
| 2023/07/10 | 5,448 | 5,524 | 5,444 | 5,501 | 559,200 |
| 2023/07/07 | 5,453 | 5,548 | 5,442 | 5,478 | 370,200 |
| 2023/07/06 | 5,580 | 5,583 | 5,466 | 5,519 | 470,500 |
| 2023/07/05 | 5,615 | 5,676 | 5,584 | 5,611 | 519,500 |
| 2023/07/04 | 5,589 | 5,627 | 5,562 | 5,627 | 327,600 |
| 2023/07/03 | 5,600 | 5,657 | 5,597 | 5,629 | 290,200 |
| 2023/06/30 | 5,621 | 5,670 | 5,510 | 5,587 | 581,700 |
| 2023/06/29 | 5,547 | 5,606 | 5,547 | 5,599 | 523,100 |
| 2023/06/28 | 5,479 | 5,547 | 5,471 | 5,539 | 622,100 |
| 2023/06/27 | 5,420 | 5,469 | 5,382 | 5,455 | 506,000 |
| 2023/06/26 | 5,500 | 5,512 | 5,461 | 5,490 | 498,600 |
| 2023/06/23 | 5,692 | 5,700 | 5,544 | 5,558 | 397,500 |
| 2023/06/22 | 5,688 | 5,733 | 5,651 | 5,661 | 399,600 |
| 2023/06/21 | 5,684 | 5,704 | 5,624 | 5,694 | 565,600 |
| 2023/06/20 | 5,688 | 5,688 | 5,592 | 5,634 | 470,600 |
| 2023/06/19 | 5,749 | 5,761 | 5,701 | 5,747 | 588,900 |
| 2023/06/16 | 5,700 | 5,796 | 5,660 | 5,764 | 981,200 |
| 2023/06/15 | 5,700 | 5,731 | 5,670 | 5,690 | 678,500 |
| 2023/06/14 | 5,680 | 5,732 | 5,637 | 5,711 | 455,600 |
| 2023/06/13 | 5,633 | 5,698 | 5,604 | 5,673 | 426,300 |
| 2023/06/12 | 5,602 | 5,609 | 5,541 | 5,584 | 499,100 |
| 2023/06/09 | 5,550 | 5,624 | 5,486 | 5,613 | 858,000 |
| 2023/06/08 | 5,530 | 5,560 | 5,405 | 5,438 | 626,400 |
| 2023/06/07 | 5,628 | 5,631 | 5,522 | 5,545 | 1,095,900 |
| 2023/06/06 | 5,422 | 5,487 | 5,403 | 5,482 | 393,800 |
| 2023/06/05 | 5,487 | 5,521 | 5,429 | 5,489 | 554,000 |
| 2023/06/02 | 5,360 | 5,460 | 5,360 | 5,440 | 442,500 |
| 2023/06/01 | 5,280 | 5,440 | 5,260 | 5,410 | 607,600 |
| 2023/05/31 | 5,310 | 5,310 | 5,220 | 5,260 | 894,200 |
| 2023/05/30 | 5,170 | 5,320 | 5,150 | 5,300 | 480,400 |
| 2023/05/29 | 5,190 | 5,200 | 5,130 | 5,180 | 418,300 |
| 2023/05/26 | 5,220 | 5,240 | 5,150 | 5,150 | 485,200 |
| 2023/05/25 | 5,220 | 5,250 | 5,180 | 5,200 | 421,600 |
| 2023/05/24 | 5,280 | 5,280 | 5,220 | 5,230 | 330,000 |
| 2023/05/23 | 5,330 | 5,340 | 5,250 | 5,300 | 470,500 |
| 2023/05/22 | 5,350 | 5,350 | 5,310 | 5,330 | 275,900 |
| 2023/05/19 | 5,340 | 5,360 | 5,300 | 5,330 | 409,500 |
| 2023/05/18 | 5,310 | 5,380 | 5,290 | 5,330 | 577,200 |
| 2023/05/17 | 5,270 | 5,300 | 5,220 | 5,290 | 459,200 |
| 2023/05/16 | 5,240 | 5,280 | 5,220 | 5,260 | 529,900 |
| 2023/05/15 | 5,240 | 5,250 | 5,150 | 5,210 | 394,500 |
| 2023/05/12 | 5,060 | 5,160 | 5,040 | 5,150 | 424,400 |
| 2023/05/11 | 5,070 | 5,110 | 5,060 | 5,070 | 411,500 |
| 2023/05/10 | 5,130 | 5,130 | 5,030 | 5,060 | 381,200 |
| 2023/05/09 | 5,080 | 5,130 | 5,050 | 5,110 | 460,900 |
| 2023/05/08 | 5,030 | 5,080 | 4,970 | 5,070 | 657,900 |
| 2023/05/02 | 5,150 | 5,210 | 5,090 | 5,100 | 1,094,500 |
| 2023/05/01 | 4,945 | 4,985 | 4,920 | 4,975 | 699,900 |
| 2023/04/28 | 4,865 | 4,935 | 4,850 | 4,935 | 537,300 |
| 2023/04/27 | 4,850 | 4,870 | 4,820 | 4,845 | 714,100 |
| 2023/04/26 | 4,900 | 4,900 | 4,850 | 4,865 | 518,800 |
| 2023/04/25 | 4,885 | 4,930 | 4,880 | 4,910 | 425,100 |
| 2023/04/24 | 4,835 | 4,915 | 4,835 | 4,900 | 353,700 |
| 2023/04/21 | 4,840 | 4,855 | 4,805 | 4,835 | 400,300 |
| 2023/04/20 | 4,780 | 4,840 | 4,750 | 4,820 | 358,500 |
| 2023/04/19 | 4,870 | 4,900 | 4,785 | 4,810 | 428,800 |
| 2023/04/18 | 4,820 | 4,870 | 4,810 | 4,870 | 425,900 |
| 2023/04/17 | 4,840 | 4,870 | 4,790 | 4,820 | 537,500 |
| 2023/04/14 | 4,820 | 4,890 | 4,810 | 4,830 | 611,300 |
| 2023/04/13 | 4,720 | 4,870 | 4,705 | 4,795 | 879,900 |
| 2023/04/12 | 4,630 | 4,710 | 4,615 | 4,685 | 646,800 |
| 2023/04/11 | 4,590 | 4,625 | 4,560 | 4,565 | 365,300 |
| 2023/04/10 | 4,610 | 4,630 | 4,540 | 4,560 | 351,400 |
| 2023/04/07 | 4,540 | 4,560 | 4,505 | 4,540 | 347,400 |
| 2023/04/06 | 4,455 | 4,530 | 4,415 | 4,530 | 549,700 |
| 2023/04/05 | 4,590 | 4,590 | 4,470 | 4,480 | 491,100 |
| 2023/04/04 | 4,690 | 4,710 | 4,610 | 4,610 | 754,800 |
| 2023/04/03 | 4,725 | 4,755 | 4,715 | 4,720 | 365,000 |
| 2023/03/31 | 4,675 | 4,720 | 4,665 | 4,685 | 481,700 |
| 2023/03/30 | 4,800 | 4,800 | 4,635 | 4,655 | 407,900 |
| 2023/03/29 | 4,585 | 4,665 | 4,570 | 4,665 | 405,400 |
| 2023/03/28 | 4,550 | 4,580 | 4,520 | 4,565 | 250,400 |
| 2023/03/27 | 4,545 | 4,595 | 4,520 | 4,555 | 352,700 |
| 2023/03/24 | 4,505 | 4,520 | 4,475 | 4,490 | 352,500 |
| 2023/03/23 | 4,515 | 4,525 | 4,475 | 4,495 | 424,100 |
| 2023/03/22 | 4,575 | 4,575 | 4,520 | 4,545 | 406,200 |
| 2023/03/20 | 4,600 | 4,600 | 4,500 | 4,505 | 474,500 |
| 2023/03/17 | 4,540 | 4,660 | 4,535 | 4,640 | 479,600 |
| 2023/03/16 | 4,490 | 4,565 | 4,470 | 4,530 | 389,700 |
| 2023/03/15 | 4,575 | 4,580 | 4,510 | 4,530 | 251,500 |
| 2023/03/14 | 4,590 | 4,590 | 4,500 | 4,530 | 440,900 |
| 2023/03/13 | 4,660 | 4,675 | 4,615 | 4,660 | 303,200 |
| 2023/03/10 | 4,670 | 4,705 | 4,645 | 4,685 | 491,000 |
| 2023/03/09 | 4,670 | 4,705 | 4,670 | 4,700 | 341,300 |
| 2023/03/08 | 4,640 | 4,680 | 4,625 | 4,660 | 274,600 |
| 2023/03/07 | 4,635 | 4,670 | 4,615 | 4,645 | 362,000 |
| 2023/03/06 | 4,635 | 4,645 | 4,620 | 4,630 | 304,400 |
| 2023/03/03 | 4,585 | 4,685 | 4,580 | 4,645 | 485,300 |
| 2023/03/02 | 4,665 | 4,670 | 4,595 | 4,610 | 461,600 |
| 2023/03/01 | 4,595 | 4,615 | 4,550 | 4,605 | 535,300 |
| 2023/02/28 | 4,580 | 4,625 | 4,570 | 4,590 | 476,400 |
| 2023/02/27 | 4,610 | 4,645 | 4,580 | 4,595 | 526,800 |
| 2023/02/24 | 4,545 | 4,590 | 4,530 | 4,585 | 431,600 |
| 2023/02/22 | 4,565 | 4,585 | 4,530 | 4,585 | 349,700 |
| 2023/02/21 | 4,595 | 4,630 | 4,590 | 4,595 | 387,900 |
| 2023/02/20 | 4,580 | 4,600 | 4,560 | 4,585 | 230,400 |
| 2023/02/17 | 4,575 | 4,610 | 4,555 | 4,560 | 409,500 |
| 2023/02/16 | 4,590 | 4,630 | 4,585 | 4,600 | 528,400 |
| 2023/02/15 | 4,700 | 4,700 | 4,580 | 4,590 | 629,800 |
| 2023/02/14 | 4,550 | 4,610 | 4,540 | 4,590 | 567,700 |
| 2023/02/13 | 4,545 | 4,575 | 4,475 | 4,480 | 275,500 |
| 2023/02/10 | 4,520 | 4,585 | 4,515 | 4,530 | 254,400 |
| 2023/02/09 | 4,550 | 4,565 | 4,520 | 4,550 | 319,100 |
| 2023/02/08 | 4,565 | 4,605 | 4,540 | 4,585 | 386,000 |
| 2023/02/07 | 4,565 | 4,615 | 4,530 | 4,560 | 539,500 |
| 2023/02/06 | 4,570 | 4,605 | 4,510 | 4,545 | 551,900 |
| 2023/02/03 | 4,635 | 4,650 | 4,575 | 4,595 | 703,300 |
| 2023/02/02 | 4,800 | 4,800 | 4,570 | 4,635 | 1,314,300 |
| 2023/02/01 | 4,315 | 4,350 | 4,270 | 4,310 | 549,200 |
| 2023/01/31 | 4,270 | 4,300 | 4,245 | 4,255 | 309,600 |
| 2023/01/30 | 4,300 | 4,310 | 4,260 | 4,270 | 280,600 |
| 2023/01/27 | 4,310 | 4,315 | 4,245 | 4,260 | 217,800 |
| 2023/01/26 | 4,280 | 4,320 | 4,270 | 4,310 | 375,900 |
| 2023/01/25 | 4,195 | 4,270 | 4,180 | 4,230 | 382,800 |
| 2023/01/24 | 4,185 | 4,215 | 4,145 | 4,190 | 373,600 |
| 2023/01/23 | 4,215 | 4,230 | 4,150 | 4,165 | 326,800 |
| 2023/01/20 | 4,165 | 4,180 | 4,145 | 4,150 | 245,400 |
| 2023/01/19 | 4,120 | 4,185 | 4,100 | 4,160 | 294,400 |
| 2023/01/18 | 4,100 | 4,190 | 4,090 | 4,130 | 355,100 |
| 2023/01/17 | 4,055 | 4,095 | 4,040 | 4,070 | 376,100 |
| 2023/01/16 | 4,040 | 4,095 | 4,035 | 4,080 | 605,500 |
| 2023/01/13 | 4,120 | 4,165 | 4,055 | 4,055 | 495,200 |
| 2023/01/12 | 4,180 | 4,195 | 4,125 | 4,155 | 375,200 |
| 2023/01/11 | 4,190 | 4,215 | 4,175 | 4,180 | 355,600 |
| 2023/01/10 | 4,245 | 4,245 | 4,190 | 4,190 | 310,700 |
| 2023/01/06 | 4,120 | 4,160 | 4,110 | 4,145 | 320,500 |
| 2023/01/05 | 4,090 | 4,190 | 4,085 | 4,140 | 399,000 |
| 2023/01/04 | 4,150 | 4,165 | 4,050 | 4,085 | 364,600 |