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 |
---|---|---|---|---|---|
2000/12/29 | 2,400 | 2,400 | 2,360 | 2,360 | 3,200 |
2000/12/28 | 2,390 | 2,400 | 2,340 | 2,340 | 8,100 |
2000/12/27 | 2,400 | 2,405 | 2,335 | 2,350 | 11,200 |
2000/12/26 | 2,385 | 2,490 | 2,385 | 2,475 | 12,500 |
2000/12/25 | 2,535 | 2,540 | 2,365 | 2,480 | 45,800 |
2000/12/22 | 2,105 | 2,215 | 2,105 | 2,175 | 48,300 |
2000/12/21 | 2,230 | 2,290 | 2,080 | 2,105 | 97,700 |
2000/12/20 | 2,500 | 2,500 | 2,400 | 2,430 | 40,400 |
2000/12/19 | 2,750 | 2,750 | 2,550 | 2,620 | 28,000 |
2000/12/18 | 2,800 | 2,800 | 2,725 | 2,800 | 12,500 |
2000/12/15 | 2,900 | 2,900 | 2,825 | 2,825 | 17,300 |
2000/12/14 | 2,905 | 2,945 | 2,900 | 2,905 | 11,800 |
2000/12/13 | 3,000 | 3,000 | 2,910 | 2,945 | 12,900 |
2000/12/12 | 3,150 | 3,150 | 2,950 | 2,970 | 72,700 |
2000/12/11 | 2,905 | 2,950 | 2,880 | 2,895 | 10,400 |
2000/12/08 | 2,850 | 2,910 | 2,850 | 2,870 | 23,200 |
2000/12/07 | 2,905 | 2,950 | 2,900 | 2,905 | 11,800 |
2000/12/06 | 3,100 | 3,100 | 2,900 | 2,900 | 32,200 |
2000/12/05 | 3,060 | 3,100 | 2,950 | 2,980 | 39,300 |
2000/12/04 | 3,000 | 3,120 | 2,970 | 3,060 | 46,300 |
2000/12/01 | 2,995 | 2,995 | 2,935 | 2,960 | 26,000 |
2000/11/30 | 2,995 | 3,100 | 2,980 | 2,995 | 25,100 |
2000/11/29 | 2,905 | 3,050 | 2,900 | 3,040 | 33,700 |
2000/11/28 | 2,940 | 3,100 | 2,940 | 3,040 | 73,700 |
2000/11/27 | 2,940 | 2,940 | 2,800 | 2,860 | 39,600 |
2000/11/24 | 2,745 | 2,780 | 2,700 | 2,700 | 7,500 |
2000/11/22 | 2,825 | 2,845 | 2,710 | 2,795 | 16,200 |
2000/11/21 | 2,600 | 2,745 | 2,600 | 2,745 | 11,500 |
2000/11/20 | 2,730 | 2,760 | 2,650 | 2,700 | 14,900 |
2000/11/17 | 2,800 | 2,830 | 2,720 | 2,730 | 39,600 |
2000/11/16 | 2,960 | 2,960 | 2,860 | 2,880 | 14,900 |
2000/11/15 | 3,020 | 3,090 | 2,910 | 2,910 | 24,900 |
2000/11/14 | 2,860 | 2,940 | 2,860 | 2,900 | 24,200 |
2000/11/13 | 2,950 | 2,995 | 2,800 | 2,980 | 35,500 |
2000/11/10 | 3,050 | 3,150 | 3,000 | 3,150 | 18,900 |
2000/11/09 | 3,100 | 3,100 | 3,000 | 3,080 | 69,200 |
2000/11/08 | 3,380 | 3,380 | 3,200 | 3,260 | 79,300 |
2000/11/07 | 3,000 | 3,340 | 3,000 | 3,280 | 138,800 |
2000/11/06 | 2,770 | 3,050 | 2,750 | 2,950 | 76,700 |
2000/11/02 | 2,790 | 2,790 | 2,670 | 2,690 | 51,600 |
2000/11/01 | 2,650 | 2,860 | 2,590 | 2,830 | 81,400 |
2000/10/31 | 2,720 | 2,760 | 2,480 | 2,570 | 72,400 |
2000/10/30 | 2,900 | 2,900 | 2,760 | 2,760 | 36,000 |
2000/10/27 | 3,070 | 3,180 | 2,805 | 2,910 | 102,300 |
2000/10/26 | 2,600 | 3,020 | 2,580 | 3,020 | 130,400 |
2000/10/25 | 3,030 | 3,030 | 2,610 | 2,760 | 149,100 |
2000/10/24 | 3,100 | 3,170 | 3,060 | 3,080 | 76,200 |
2000/10/23 | 3,320 | 3,370 | 3,020 | 3,150 | 177,100 |
2000/10/20 | 3,720 | 3,770 | 3,220 | 3,220 | 638,401 |
2000/10/19 | 3,720 | 3,720 | 3,720 | 3,720 | 18,600 |
2000/10/18 | 4,220 | 4,220 | 4,220 | 4,220 | 15,900 |
2000/10/17 | 5,400 | 5,400 | 5,190 | 5,220 | 7,000 |
2000/10/16 | 5,500 | 5,530 | 5,300 | 5,400 | 12,000 |
2000/10/13 | 5,260 | 5,500 | 5,200 | 5,500 | 13,000 |
2000/10/12 | 5,180 | 5,490 | 5,110 | 5,470 | 27,500 |
2000/10/11 | 5,380 | 5,400 | 5,000 | 5,250 | 32,500 |
2000/10/10 | 5,850 | 5,850 | 5,460 | 5,530 | 52,600 |
2000/10/06 | 6,000 | 6,000 | 5,800 | 5,810 | 16,500 |
2000/10/05 | 6,000 | 6,000 | 5,820 | 5,980 | 23,700 |
2000/10/04 | 6,200 | 6,200 | 5,900 | 6,050 | 35,500 |
2000/10/03 | 6,000 | 6,250 | 5,810 | 6,240 | 25,100 |
2000/10/02 | 5,800 | 6,000 | 5,710 | 6,000 | 18,800 |
2000/09/29 | 5,890 | 6,000 | 5,720 | 6,000 | 34,800 |
2000/09/28 | 5,850 | 6,000 | 5,840 | 5,840 | 16,100 |
2000/09/27 | 6,000 | 6,000 | 5,800 | 5,840 | 33,200 |
2000/09/26 | 6,100 | 6,100 | 5,910 | 6,000 | 18,400 |
2000/09/25 | 6,180 | 6,400 | 5,950 | 6,100 | 25,600 |
2000/09/22 | 6,150 | 6,150 | 5,900 | 6,080 | 70,900 |
2000/09/21 | 6,300 | 6,490 | 6,220 | 6,330 | 82,300 |
2000/09/20 | 6,380 | 6,400 | 6,250 | 6,300 | 30,400 |
2000/09/19 | 6,290 | 6,350 | 6,130 | 6,290 | 42,300 |
2000/09/18 | 6,500 | 6,690 | 6,400 | 6,590 | 17,500 |
2000/09/14 | 6,700 | 6,900 | 6,450 | 6,900 | 19,000 |
2000/09/13 | 6,500 | 6,780 | 6,350 | 6,780 | 17,000 |
2000/09/12 | 6,550 | 6,600 | 6,400 | 6,600 | 36,200 |
2000/09/11 | 6,700 | 6,800 | 6,600 | 6,620 | 15,000 |
2000/09/08 | 7,030 | 7,030 | 6,700 | 6,900 | 32,100 |
2000/09/07 | 6,900 | 6,910 | 6,640 | 6,830 | 23,500 |
2000/09/06 | 7,110 | 7,140 | 6,680 | 6,880 | 41,700 |
2000/09/05 | 7,240 | 7,240 | 7,100 | 7,190 | 50,500 |
2000/09/04 | 7,190 | 7,290 | 7,140 | 7,250 | 56,300 |
2000/09/01 | 7,320 | 7,350 | 7,130 | 7,200 | 91,200 |
2000/08/31 | 7,220 | 7,390 | 7,200 | 7,220 | 68,000 |
2000/08/30 | 7,240 | 7,270 | 7,190 | 7,220 | 68,800 |
2000/08/29 | 7,190 | 7,250 | 7,040 | 7,240 | 69,500 |
2000/08/28 | 7,270 | 7,270 | 7,090 | 7,230 | 73,300 |
2000/08/25 | 7,020 | 7,100 | 6,950 | 7,070 | 43,000 |
2000/08/24 | 6,900 | 7,100 | 6,870 | 7,070 | 43,900 |
2000/08/23 | 7,090 | 7,090 | 6,860 | 7,000 | 27,700 |
2000/08/22 | 7,020 | 7,150 | 7,020 | 7,090 | 44,200 |
2000/08/21 | 7,010 | 7,150 | 6,900 | 7,100 | 53,300 |
2000/08/18 | 7,300 | 7,350 | 7,200 | 7,210 | 55,800 |
2000/08/17 | 7,570 | 7,570 | 7,090 | 7,470 | 100,200 |
2000/08/16 | 7,850 | 7,850 | 7,520 | 7,570 | 194,500 |
2000/08/15 | 7,700 | 8,110 | 7,510 | 7,750 | 736,501 |
2000/08/14 | 7,070 | 7,800 | 7,010 | 7,790 | 724,501 |
2000/08/11 | 6,980 | 7,070 | 6,800 | 6,960 | 142,200 |
2000/08/10 | 6,900 | 7,240 | 6,700 | 7,050 | 343,900 |
2000/08/09 | 6,600 | 6,980 | 6,600 | 6,940 | 351,900 |
2000/08/08 | 6,070 | 6,760 | 6,000 | 6,300 | 386,600 |
2000/08/07 | 5,400 | 5,990 | 5,300 | 5,870 | 80,700 |
2000/08/04 | 5,100 | 5,410 | 5,070 | 5,400 | 77,500 |
2000/08/03 | 5,220 | 5,250 | 5,020 | 5,200 | 60,800 |
2000/08/02 | 5,380 | 5,400 | 5,050 | 5,200 | 34,100 |
2000/08/01 | 5,480 | 5,500 | 5,310 | 5,380 | 65,500 |
2000/07/31 | 5,460 | 5,460 | 5,320 | 5,390 | 32,200 |
2000/07/28 | 5,520 | 5,690 | 5,510 | 5,550 | 34,200 |
2000/07/27 | 5,910 | 5,910 | 5,600 | 5,720 | 63,100 |
2000/07/26 | 5,700 | 5,700 | 5,510 | 5,510 | 42,700 |
2000/07/25 | 5,470 | 5,700 | 5,370 | 5,600 | 75,000 |
2000/07/24 | 5,850 | 5,850 | 5,510 | 5,570 | 69,000 |
2000/07/21 | 6,060 | 6,270 | 5,860 | 5,950 | 62,200 |
2000/07/19 | 5,730 | 6,200 | 5,700 | 6,060 | 149,300 |
2000/07/18 | 6,600 | 6,700 | 6,000 | 6,030 | 173,900 |
2000/07/17 | 6,890 | 6,990 | 6,520 | 6,700 | 192,100 |
2000/07/14 | 7,000 | 7,470 | 6,600 | 6,970 | 1,305,201 |