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 |
---|---|---|---|---|---|
2003/12/30 | 2,685 | 2,855 | 2,665 | 2,785 | 21,300 |
2003/12/29 | 2,645 | 2,700 | 2,640 | 2,645 | 29,000 |
2003/12/26 | 2,645 | 2,730 | 2,615 | 2,720 | 17,400 |
2003/12/25 | 2,650 | 2,665 | 2,615 | 2,665 | 11,900 |
2003/12/24 | 2,715 | 2,715 | 2,550 | 2,695 | 35,700 |
2003/12/22 | 2,690 | 2,725 | 2,690 | 2,710 | 34,900 |
2003/12/19 | 2,560 | 2,660 | 2,560 | 2,660 | 27,400 |
2003/12/18 | 2,510 | 2,600 | 2,510 | 2,595 | 31,900 |
2003/12/17 | 2,500 | 2,580 | 2,495 | 2,545 | 20,900 |
2003/12/16 | 2,480 | 2,535 | 2,480 | 2,530 | 14,100 |
2003/12/15 | 2,510 | 2,540 | 2,465 | 2,495 | 12,600 |
2003/12/12 | 2,415 | 2,450 | 2,415 | 2,430 | 43,600 |
2003/12/11 | 2,425 | 2,480 | 2,400 | 2,410 | 17,400 |
2003/12/10 | 2,415 | 2,500 | 2,415 | 2,485 | 19,600 |
2003/12/09 | 2,605 | 2,610 | 2,475 | 2,490 | 51,400 |
2003/12/08 | 2,525 | 2,535 | 2,490 | 2,525 | 21,200 |
2003/12/05 | 2,495 | 2,555 | 2,490 | 2,530 | 16,200 |
2003/12/04 | 2,505 | 2,575 | 2,505 | 2,535 | 10,700 |
2003/12/03 | 2,545 | 2,590 | 2,520 | 2,530 | 18,300 |
2003/12/02 | 2,545 | 2,600 | 2,515 | 2,520 | 23,900 |
2003/12/01 | 2,430 | 2,630 | 2,380 | 2,615 | 19,300 |
2003/11/28 | 2,520 | 2,540 | 2,510 | 2,515 | 28,100 |
2003/11/27 | 2,640 | 2,640 | 2,575 | 2,575 | 25,100 |
2003/11/26 | 2,525 | 2,610 | 2,525 | 2,600 | 26,000 |
2003/11/25 | 2,520 | 2,540 | 2,485 | 2,505 | 35,000 |
2003/11/21 | 2,470 | 2,510 | 2,450 | 2,475 | 27,500 |
2003/11/20 | 2,490 | 2,540 | 2,430 | 2,510 | 37,700 |
2003/11/19 | 2,500 | 2,500 | 2,400 | 2,410 | 22,300 |
2003/11/18 | 2,505 | 2,505 | 2,420 | 2,460 | 37,600 |
2003/11/17 | 2,465 | 2,500 | 2,410 | 2,440 | 30,700 |
2003/11/14 | 2,780 | 2,780 | 2,580 | 2,580 | 34,800 |
2003/11/13 | 2,705 | 2,800 | 2,705 | 2,750 | 30,000 |
2003/11/12 | 2,745 | 2,745 | 2,675 | 2,680 | 35,600 |
2003/11/11 | 2,780 | 2,820 | 2,615 | 2,745 | 105,000 |
2003/11/10 | 2,975 | 2,975 | 2,880 | 2,895 | 43,500 |
2003/11/07 | 2,930 | 2,990 | 2,930 | 2,965 | 38,100 |
2003/11/06 | 2,990 | 3,020 | 2,920 | 2,945 | 44,600 |
2003/11/05 | 2,985 | 3,070 | 2,980 | 3,030 | 27,300 |
2003/11/04 | 3,000 | 3,110 | 3,000 | 3,080 | 18,700 |
2003/10/31 | 3,010 | 3,100 | 2,955 | 3,050 | 24,300 |
2003/10/30 | 2,990 | 3,150 | 2,965 | 3,110 | 56,300 |
2003/10/29 | 2,990 | 3,000 | 2,920 | 2,950 | 23,500 |
2003/10/28 | 2,980 | 3,030 | 2,860 | 2,875 | 37,600 |
2003/10/27 | 3,090 | 3,090 | 2,975 | 2,985 | 42,800 |
2003/10/24 | 2,850 | 3,190 | 2,850 | 3,100 | 78,500 |
2003/10/23 | 2,870 | 2,895 | 2,785 | 2,810 | 44,100 |
2003/10/22 | 3,120 | 3,180 | 3,030 | 3,050 | 17,300 |
2003/10/21 | 3,250 | 3,280 | 3,130 | 3,130 | 55,400 |
2003/10/20 | 3,190 | 3,250 | 3,170 | 3,240 | 52,900 |
2003/10/17 | 3,250 | 3,250 | 3,100 | 3,140 | 68,900 |
2003/10/16 | 3,200 | 3,240 | 3,180 | 3,200 | 26,600 |
2003/10/15 | 3,290 | 3,290 | 3,210 | 3,210 | 40,200 |
2003/10/14 | 3,200 | 3,280 | 3,180 | 3,240 | 82,900 |
2003/10/10 | 3,120 | 3,180 | 3,090 | 3,160 | 145,900 |
2003/10/09 | 3,090 | 3,190 | 3,050 | 3,150 | 122,300 |
2003/10/08 | 2,920 | 3,080 | 2,920 | 3,050 | 77,900 |
2003/10/07 | 3,000 | 3,020 | 2,895 | 2,915 | 39,000 |
2003/10/06 | 3,000 | 3,080 | 2,980 | 2,985 | 33,100 |
2003/10/03 | 3,010 | 3,020 | 2,880 | 2,965 | 65,000 |
2003/10/02 | 3,020 | 3,030 | 2,960 | 3,010 | 53,400 |
2003/10/01 | 3,030 | 3,060 | 3,010 | 3,020 | 34,100 |
2003/09/30 | 3,060 | 3,130 | 3,050 | 3,130 | 37,000 |
2003/09/29 | 3,050 | 3,170 | 3,030 | 3,050 | 56,700 |
2003/09/26 | 3,040 | 3,110 | 2,980 | 3,040 | 72,400 |
2003/09/25 | 3,130 | 3,220 | 3,030 | 3,090 | 74,800 |
2003/09/24 | 3,280 | 3,280 | 3,110 | 3,130 | 92,300 |
2003/09/22 | 3,080 | 3,330 | 3,040 | 3,330 | 160,500 |
2003/09/19 | 2,885 | 2,995 | 2,870 | 2,995 | 143,800 |
2003/09/18 | 2,800 | 2,850 | 2,785 | 2,805 | 87,400 |
2003/09/17 | 2,790 | 2,835 | 2,740 | 2,790 | 27,900 |
2003/09/16 | 2,740 | 2,805 | 2,730 | 2,750 | 40,700 |
2003/09/12 | 2,765 | 2,805 | 2,745 | 2,760 | 81,300 |
2003/09/11 | 2,795 | 2,840 | 2,775 | 2,785 | 83,800 |
2003/09/10 | 2,615 | 2,830 | 2,615 | 2,780 | 145,400 |
2003/09/09 | 2,500 | 2,690 | 2,450 | 2,655 | 134,000 |
2003/09/08 | 2,475 | 2,490 | 2,450 | 2,450 | 30,600 |
2003/09/05 | 2,455 | 2,480 | 2,455 | 2,455 | 29,400 |
2003/09/04 | 2,455 | 2,495 | 2,450 | 2,450 | 13,200 |
2003/09/03 | 2,500 | 2,545 | 2,440 | 2,455 | 26,800 |
2003/09/02 | 2,500 | 2,505 | 2,475 | 2,500 | 42,200 |
2003/09/01 | 2,400 | 2,485 | 2,395 | 2,475 | 26,700 |
2003/08/29 | 2,350 | 2,400 | 2,340 | 2,385 | 31,100 |
2003/08/28 | 2,340 | 2,340 | 2,315 | 2,315 | 29,100 |
2003/08/27 | 2,330 | 2,350 | 2,300 | 2,305 | 39,800 |
2003/08/26 | 2,260 | 2,320 | 2,250 | 2,320 | 55,300 |
2003/08/25 | 2,275 | 2,335 | 2,210 | 2,300 | 27,500 |
2003/08/22 | 2,240 | 2,310 | 2,235 | 2,245 | 43,600 |
2003/08/21 | 2,160 | 2,385 | 2,115 | 2,280 | 83,800 |
2003/08/20 | 2,090 | 2,185 | 2,090 | 2,160 | 69,800 |
2003/08/19 | 2,010 | 2,060 | 2,000 | 2,060 | 24,500 |
2003/08/18 | 2,005 | 2,010 | 1,985 | 1,990 | 35,100 |
2003/08/15 | 1,970 | 2,040 | 1,970 | 2,000 | 23,200 |
2003/08/14 | 1,945 | 1,969 | 1,910 | 1,960 | 23,000 |
2003/08/13 | 1,900 | 1,975 | 1,900 | 1,944 | 17,000 |
2003/08/12 | 1,885 | 1,931 | 1,859 | 1,898 | 23,400 |
2003/08/11 | 1,859 | 1,898 | 1,858 | 1,869 | 11,500 |
2003/08/08 | 1,900 | 1,903 | 1,869 | 1,889 | 18,000 |
2003/08/07 | 1,924 | 1,925 | 1,908 | 1,917 | 20,100 |
2003/08/06 | 1,900 | 1,934 | 1,900 | 1,914 | 17,500 |
2003/08/05 | 1,941 | 1,970 | 1,916 | 1,926 | 20,200 |
2003/08/04 | 1,977 | 2,000 | 1,942 | 1,998 | 12,200 |
2003/08/01 | 1,990 | 1,999 | 1,966 | 1,977 | 18,400 |
2003/07/31 | 1,999 | 1,999 | 1,938 | 1,959 | 18,200 |
2003/07/30 | 2,000 | 2,040 | 1,990 | 2,000 | 14,900 |
2003/07/29 | 2,045 | 2,050 | 2,035 | 2,035 | 12,000 |
2003/07/28 | 2,045 | 2,050 | 2,005 | 2,040 | 26,800 |
2003/07/25 | 2,030 | 2,030 | 1,940 | 1,988 | 23,400 |
2003/07/24 | 1,998 | 2,090 | 1,998 | 2,035 | 38,500 |
2003/07/23 | 1,931 | 1,995 | 1,931 | 1,995 | 16,900 |
2003/07/22 | 2,000 | 2,000 | 1,948 | 1,961 | 28,200 |
2003/07/18 | 1,900 | 1,985 | 1,900 | 1,948 | 33,300 |
2003/07/17 | 1,986 | 1,986 | 1,924 | 1,925 | 22,400 |
2003/07/16 | 2,025 | 2,030 | 1,966 | 1,986 | 17,200 |
2003/07/15 | 2,040 | 2,040 | 1,994 | 1,995 | 30,600 |
2003/07/14 | 2,080 | 2,080 | 2,010 | 2,010 | 27,000 |
2003/07/11 | 2,090 | 2,090 | 1,980 | 1,989 | 42,400 |
2003/07/10 | 2,100 | 2,145 | 2,045 | 2,105 | 20,500 |
2003/07/09 | 2,100 | 2,170 | 2,005 | 2,095 | 48,900 |
2003/07/08 | 2,135 | 2,145 | 2,065 | 2,065 | 90,900 |
2003/07/07 | 2,000 | 2,030 | 1,990 | 2,030 | 29,600 |
2003/07/04 | 1,900 | 2,005 | 1,900 | 1,989 | 27,300 |
2003/07/03 | 2,005 | 2,070 | 1,908 | 1,908 | 44,900 |
2003/07/02 | 1,900 | 2,020 | 1,880 | 2,000 | 57,600 |
2003/07/01 | 1,800 | 1,901 | 1,794 | 1,900 | 61,400 |
2003/06/30 | 1,762 | 1,821 | 1,742 | 1,809 | 70,200 |
2003/06/27 | 1,705 | 1,735 | 1,700 | 1,732 | 97,300 |
2003/06/26 | 1,700 | 1,717 | 1,685 | 1,708 | 42,200 |
2003/06/25 | 1,700 | 1,738 | 1,700 | 1,700 | 66,000 |
2003/06/24 | 1,701 | 1,725 | 1,693 | 1,697 | 76,000 |
2003/06/23 | 1,702 | 1,714 | 1,689 | 1,693 | 99,600 |
2003/06/20 | 1,690 | 1,722 | 1,690 | 1,714 | 34,400 |
2003/06/19 | 1,720 | 1,738 | 1,665 | 1,692 | 44,900 |
2003/06/18 | 1,775 | 1,775 | 1,711 | 1,712 | 22,700 |
2003/06/17 | 1,710 | 1,760 | 1,701 | 1,745 | 27,800 |
2003/06/16 | 1,690 | 1,709 | 1,690 | 1,709 | 29,400 |
2003/06/13 | 1,715 | 1,717 | 1,697 | 1,699 | 94,800 |
2003/06/12 | 1,735 | 1,735 | 1,719 | 1,720 | 15,700 |
2003/06/11 | 1,700 | 1,741 | 1,700 | 1,734 | 20,500 |
2003/06/10 | 1,700 | 1,725 | 1,669 | 1,715 | 9,400 |
2003/06/09 | 1,700 | 1,738 | 1,691 | 1,726 | 16,600 |
2003/06/06 | 1,710 | 1,739 | 1,691 | 1,739 | 18,500 |
2003/06/05 | 1,680 | 1,713 | 1,660 | 1,705 | 25,400 |
2003/06/04 | 1,686 | 1,686 | 1,645 | 1,665 | 16,400 |
2003/06/03 | 1,630 | 1,695 | 1,610 | 1,684 | 74,700 |
2003/06/02 | 1,630 | 1,634 | 1,606 | 1,609 | 17,500 |
2003/05/30 | 1,592 | 1,635 | 1,592 | 1,610 | 19,700 |
2003/05/29 | 1,614 | 1,638 | 1,584 | 1,622 | 25,400 |
2003/05/28 | 1,630 | 1,634 | 1,611 | 1,614 | 18,200 |
2003/05/27 | 1,619 | 1,632 | 1,590 | 1,600 | 80,400 |
2003/05/26 | 1,637 | 1,682 | 1,637 | 1,679 | 37,700 |
2003/05/23 | 1,630 | 1,647 | 1,622 | 1,634 | 53,200 |
2003/05/22 | 1,625 | 1,629 | 1,610 | 1,618 | 36,300 |
2003/05/21 | 1,664 | 1,683 | 1,621 | 1,629 | 56,400 |
2003/05/20 | 1,604 | 1,681 | 1,604 | 1,664 | 68,300 |
2003/05/19 | 1,690 | 1,709 | 1,648 | 1,664 | 42,700 |
2003/05/16 | 1,715 | 1,733 | 1,702 | 1,714 | 61,600 |
2003/05/15 | 1,798 | 1,798 | 1,756 | 1,775 | 34,000 |
2003/05/14 | 1,900 | 1,900 | 1,802 | 1,815 | 20,300 |
2003/05/13 | 1,860 | 1,885 | 1,859 | 1,875 | 38,900 |
2003/05/12 | 1,857 | 1,860 | 1,820 | 1,860 | 64,600 |
2003/05/09 | 1,800 | 1,865 | 1,800 | 1,827 | 58,600 |
2003/05/08 | 1,820 | 1,836 | 1,804 | 1,804 | 24,000 |
2003/05/07 | 1,850 | 1,850 | 1,810 | 1,828 | 28,700 |
2003/05/06 | 1,911 | 1,920 | 1,850 | 1,850 | 27,400 |
2003/05/02 | 1,879 | 1,902 | 1,866 | 1,881 | 63,300 |
2003/05/01 | 1,785 | 1,885 | 1,785 | 1,867 | 79,800 |
2003/04/30 | 1,799 | 1,820 | 1,781 | 1,781 | 39,800 |
2003/04/28 | 1,808 | 1,820 | 1,780 | 1,801 | 169,200 |
2003/04/25 | 1,675 | 1,710 | 1,658 | 1,688 | 119,100 |
2003/04/24 | 1,631 | 1,670 | 1,630 | 1,657 | 49,700 |
2003/04/23 | 1,602 | 1,650 | 1,601 | 1,632 | 146,100 |
2003/04/22 | 1,628 | 1,628 | 1,594 | 1,600 | 62,700 |
2003/04/21 | 1,600 | 1,650 | 1,573 | 1,629 | 38,800 |
2003/04/18 | 1,690 | 1,701 | 1,600 | 1,601 | 66,600 |
2003/04/17 | 1,665 | 1,744 | 1,620 | 1,663 | 134,300 |
2003/04/16 | 1,596 | 1,673 | 1,596 | 1,664 | 85,500 |
2003/04/15 | 1,500 | 1,630 | 1,500 | 1,596 | 147,200 |
2003/04/14 | 1,350 | 1,505 | 1,350 | 1,500 | 99,200 |
2003/04/11 | 1,318 | 1,370 | 1,300 | 1,370 | 21,800 |
2003/04/10 | 1,300 | 1,330 | 1,270 | 1,318 | 42,300 |
2003/04/09 | 1,297 | 1,320 | 1,293 | 1,315 | 26,400 |
2003/04/08 | 1,306 | 1,307 | 1,285 | 1,298 | 24,400 |
2003/04/07 | 1,310 | 1,311 | 1,295 | 1,307 | 12,700 |
2003/04/04 | 1,326 | 1,328 | 1,300 | 1,300 | 11,900 |
2003/04/03 | 1,350 | 1,350 | 1,297 | 1,306 | 8,200 |
2003/04/02 | 1,292 | 1,310 | 1,291 | 1,310 | 13,700 |
2003/04/01 | 1,222 | 1,292 | 1,222 | 1,292 | 7,600 |
2003/03/31 | 1,310 | 1,320 | 1,220 | 1,310 | 30,300 |
2003/03/28 | 1,345 | 1,351 | 1,310 | 1,319 | 14,400 |
2003/03/27 | 1,339 | 1,380 | 1,319 | 1,345 | 43,900 |
2003/03/26 | 1,310 | 1,319 | 1,286 | 1,318 | 26,600 |
2003/03/25 | 1,221 | 1,298 | 1,221 | 1,278 | 33,900 |
2003/03/24 | 1,185 | 1,241 | 1,185 | 1,241 | 18,500 |
2003/03/20 | 1,190 | 1,210 | 1,179 | 1,185 | 31,700 |
2003/03/19 | 1,150 | 1,159 | 1,146 | 1,159 | 17,700 |
2003/03/18 | 1,130 | 1,200 | 1,130 | 1,146 | 12,800 |
2003/03/17 | 1,176 | 1,177 | 1,119 | 1,148 | 17,900 |
2003/03/14 | 1,188 | 1,199 | 1,175 | 1,175 | 111,600 |
2003/03/13 | 1,204 | 1,220 | 1,180 | 1,188 | 32,400 |
2003/03/12 | 1,162 | 1,227 | 1,162 | 1,223 | 21,300 |
2003/03/11 | 1,110 | 1,184 | 1,104 | 1,182 | 35,700 |
2003/03/10 | 1,130 | 1,150 | 1,050 | 1,150 | 32,400 |
2003/03/07 | 1,222 | 1,224 | 1,190 | 1,190 | 24,300 |
2003/03/06 | 1,255 | 1,266 | 1,230 | 1,242 | 32,000 |
2003/03/05 | 1,285 | 1,285 | 1,236 | 1,254 | 39,000 |
2003/03/04 | 1,226 | 1,289 | 1,226 | 1,283 | 36,000 |
2003/03/03 | 1,242 | 1,246 | 1,215 | 1,246 | 18,400 |
2003/02/28 | 1,261 | 1,270 | 1,243 | 1,243 | 40,200 |
2003/02/27 | 1,282 | 1,282 | 1,254 | 1,281 | 60,500 |
2003/02/26 | 1,299 | 1,320 | 1,271 | 1,281 | 49,100 |
2003/02/25 | 1,238 | 1,290 | 1,235 | 1,280 | 49,800 |
2003/02/24 | 1,330 | 1,343 | 1,255 | 1,257 | 36,900 |
2003/02/21 | 1,360 | 1,370 | 1,334 | 1,338 | 45,700 |
2003/02/20 | 1,328 | 1,328 | 1,314 | 1,320 | 33,000 |
2003/02/19 | 1,314 | 1,327 | 1,314 | 1,314 | 26,200 |
2003/02/18 | 1,316 | 1,330 | 1,310 | 1,314 | 66,700 |
2003/02/17 | 1,306 | 1,322 | 1,306 | 1,314 | 21,900 |
2003/02/14 | 1,277 | 1,305 | 1,275 | 1,296 | 74,000 |
2003/02/13 | 1,324 | 1,325 | 1,317 | 1,317 | 166,600 |
2003/02/12 | 1,331 | 1,333 | 1,320 | 1,320 | 30,600 |
2003/02/10 | 1,291 | 1,317 | 1,290 | 1,300 | 39,500 |
2003/02/07 | 1,286 | 1,318 | 1,282 | 1,290 | 23,000 |
2003/02/06 | 1,287 | 1,293 | 1,281 | 1,288 | 24,300 |
2003/02/05 | 1,296 | 1,315 | 1,280 | 1,280 | 51,500 |
2003/02/04 | 1,340 | 1,340 | 1,290 | 1,298 | 38,500 |
2003/02/03 | 1,270 | 1,340 | 1,269 | 1,300 | 29,200 |
2003/01/31 | 1,293 | 1,293 | 1,270 | 1,270 | 27,900 |
2003/01/30 | 1,334 | 1,335 | 1,291 | 1,295 | 40,200 |
2003/01/29 | 1,366 | 1,370 | 1,340 | 1,340 | 46,000 |
2003/01/28 | 1,356 | 1,375 | 1,356 | 1,366 | 23,500 |
2003/01/27 | 1,451 | 1,451 | 1,376 | 1,376 | 48,500 |
2003/01/24 | 1,438 | 1,475 | 1,438 | 1,450 | 75,000 |
2003/01/23 | 1,450 | 1,450 | 1,418 | 1,424 | 70,900 |
2003/01/22 | 1,448 | 1,469 | 1,436 | 1,441 | 56,500 |
2003/01/21 | 1,468 | 1,472 | 1,449 | 1,450 | 74,300 |
2003/01/20 | 1,479 | 1,480 | 1,450 | 1,454 | 78,600 |
2003/01/17 | 1,509 | 1,511 | 1,459 | 1,459 | 37,400 |
2003/01/16 | 1,550 | 1,553 | 1,498 | 1,509 | 44,700 |
2003/01/15 | 1,560 | 1,589 | 1,540 | 1,578 | 21,300 |
2003/01/14 | 1,565 | 1,565 | 1,549 | 1,560 | 12,300 |
2003/01/10 | 1,540 | 1,575 | 1,539 | 1,572 | 14,800 |
2003/01/09 | 1,545 | 1,570 | 1,530 | 1,570 | 8,600 |
2003/01/08 | 1,570 | 1,574 | 1,551 | 1,552 | 7,900 |
2003/01/07 | 1,598 | 1,598 | 1,570 | 1,571 | 15,600 |
2003/01/06 | 1,531 | 1,598 | 1,531 | 1,598 | 14,300 |