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 |
---|---|---|---|---|---|
2005/12/30 | 13,390 | 13,390 | 13,010 | 13,010 | 66,600 |
2005/12/29 | 12,720 | 13,300 | 12,650 | 13,250 | 112,900 |
2005/12/28 | 12,570 | 12,760 | 12,390 | 12,630 | 79,400 |
2005/12/27 | 12,630 | 12,900 | 12,560 | 12,650 | 77,700 |
2005/12/26 | 12,400 | 12,940 | 12,350 | 12,880 | 124,300 |
2005/12/22 | 12,220 | 12,320 | 12,150 | 12,300 | 53,100 |
2005/12/21 | 12,020 | 12,380 | 11,920 | 12,340 | 155,500 |
2005/12/20 | 12,100 | 12,140 | 12,020 | 12,100 | 56,800 |
2005/12/19 | 11,960 | 12,300 | 11,910 | 12,080 | 83,500 |
2005/12/16 | 11,980 | 12,070 | 11,800 | 11,850 | 117,000 |
2005/12/15 | 12,240 | 12,460 | 12,070 | 12,080 | 99,100 |
2005/12/14 | 12,350 | 12,500 | 12,060 | 12,300 | 116,900 |
2005/12/13 | 12,490 | 12,620 | 12,310 | 12,360 | 166,600 |
2005/12/12 | 11,640 | 12,650 | 11,500 | 12,510 | 237,200 |
2005/12/09 | 11,270 | 11,490 | 11,270 | 11,460 | 124,000 |
2005/12/08 | 11,580 | 11,720 | 11,420 | 11,450 | 147,900 |
2005/12/07 | 11,430 | 11,600 | 11,350 | 11,550 | 129,700 |
2005/12/06 | 11,630 | 11,690 | 11,360 | 11,420 | 219,600 |
2005/12/05 | 11,230 | 11,580 | 11,070 | 11,430 | 235,900 |
2005/12/02 | 10,700 | 11,160 | 10,610 | 11,120 | 197,400 |
2005/12/01 | 10,550 | 10,600 | 10,510 | 10,580 | 77,300 |
2005/11/30 | 10,770 | 10,770 | 10,520 | 10,550 | 62,800 |
2005/11/29 | 10,590 | 10,690 | 10,540 | 10,630 | 70,600 |
2005/11/28 | 10,740 | 10,740 | 10,460 | 10,600 | 98,100 |
2005/11/25 | 10,620 | 10,790 | 10,420 | 10,770 | 107,000 |
2005/11/24 | 10,800 | 10,880 | 10,610 | 10,620 | 93,600 |
2005/11/22 | 10,930 | 10,960 | 10,400 | 10,590 | 188,300 |
2005/11/21 | 10,950 | 11,080 | 10,870 | 10,980 | 219,600 |
2005/11/18 | 10,660 | 10,780 | 10,550 | 10,780 | 147,900 |
2005/11/17 | 10,200 | 10,550 | 10,200 | 10,550 | 160,400 |
2005/11/16 | 10,300 | 10,310 | 10,180 | 10,280 | 127,100 |
2005/11/15 | 10,360 | 10,360 | 10,200 | 10,300 | 131,200 |
2005/11/14 | 10,180 | 10,230 | 10,060 | 10,170 | 115,500 |
2005/11/11 | 10,270 | 10,300 | 10,130 | 10,170 | 155,500 |
2005/11/10 | 10,010 | 10,190 | 10,000 | 10,190 | 258,100 |
2005/11/09 | 9,960 | 10,040 | 9,850 | 9,990 | 113,800 |
2005/11/08 | 9,870 | 9,970 | 9,870 | 9,930 | 160,600 |
2005/11/07 | 10,090 | 10,150 | 9,840 | 9,850 | 175,700 |
2005/11/04 | 10,200 | 10,200 | 10,050 | 10,120 | 216,600 |
2005/11/02 | 10,340 | 10,360 | 10,170 | 10,220 | 215,900 |
2005/11/01 | 10,400 | 10,410 | 10,250 | 10,370 | 148,300 |
2005/10/31 | 10,000 | 10,280 | 9,940 | 10,220 | 310,500 |
2005/10/28 | 9,710 | 9,890 | 9,700 | 9,870 | 176,800 |
2005/10/27 | 9,750 | 9,850 | 9,550 | 9,810 | 205,800 |
2005/10/26 | 9,900 | 9,900 | 9,510 | 9,690 | 231,200 |
2005/10/25 | 9,760 | 10,050 | 9,760 | 9,950 | 95,300 |
2005/10/24 | 9,910 | 9,970 | 9,700 | 9,730 | 111,500 |
2005/10/21 | 9,600 | 9,910 | 9,580 | 9,900 | 110,900 |
2005/10/20 | 9,770 | 9,910 | 9,680 | 9,690 | 124,900 |
2005/10/19 | 9,940 | 9,970 | 9,810 | 9,870 | 95,300 |
2005/10/18 | 10,280 | 10,350 | 9,940 | 9,960 | 123,500 |
2005/10/17 | 10,300 | 10,410 | 10,030 | 10,080 | 96,600 |
2005/10/14 | 10,650 | 10,720 | 10,240 | 10,280 | 161,200 |
2005/10/13 | 10,390 | 10,700 | 10,390 | 10,700 | 71,400 |
2005/10/12 | 10,500 | 10,740 | 10,450 | 10,540 | 79,900 |
2005/10/11 | 10,500 | 10,510 | 10,360 | 10,490 | 144,000 |
2005/10/07 | 10,440 | 10,850 | 10,420 | 10,530 | 72,700 |
2005/10/06 | 10,810 | 10,980 | 10,480 | 10,520 | 122,600 |
2005/10/05 | 11,100 | 11,110 | 10,940 | 11,000 | 111,400 |
2005/10/04 | 11,440 | 11,470 | 11,040 | 11,110 | 110,700 |
2005/10/03 | 10,920 | 11,440 | 10,920 | 11,430 | 162,800 |
2005/09/30 | 10,760 | 11,110 | 10,410 | 11,050 | 145,800 |
2005/09/29 | 10,890 | 11,010 | 10,700 | 10,960 | 125,500 |
2005/09/28 | 10,620 | 10,930 | 10,620 | 10,870 | 92,100 |
2005/09/27 | 11,040 | 11,050 | 10,620 | 10,670 | 106,700 |
2005/09/26 | 11,120 | 11,180 | 11,030 | 11,050 | 67,100 |
2005/09/22 | 11,130 | 11,200 | 11,100 | 11,100 | 80,600 |
2005/09/21 | 11,150 | 11,230 | 11,020 | 11,200 | 92,100 |
2005/09/20 | 11,060 | 11,170 | 11,000 | 11,150 | 74,700 |
2005/09/16 | 11,190 | 11,200 | 10,970 | 11,040 | 78,700 |
2005/09/15 | 11,050 | 11,200 | 11,010 | 11,200 | 41,400 |
2005/09/14 | 11,010 | 11,100 | 10,990 | 11,050 | 36,400 |
2005/09/13 | 10,990 | 11,100 | 10,950 | 11,050 | 70,800 |
2005/09/12 | 10,880 | 11,000 | 10,810 | 10,990 | 127,500 |
2005/09/09 | 10,860 | 10,880 | 10,640 | 10,770 | 201,500 |
2005/09/08 | 10,830 | 10,860 | 10,630 | 10,800 | 81,200 |
2005/09/07 | 10,700 | 10,810 | 10,670 | 10,790 | 108,700 |
2005/09/06 | 10,560 | 10,680 | 10,560 | 10,590 | 54,000 |
2005/09/05 | 10,430 | 10,580 | 10,430 | 10,560 | 42,900 |
2005/09/02 | 10,360 | 10,490 | 10,360 | 10,490 | 51,700 |
2005/09/01 | 10,430 | 10,520 | 10,430 | 10,450 | 48,300 |
2005/08/31 | 10,350 | 10,440 | 10,350 | 10,440 | 40,600 |
2005/08/30 | 10,500 | 10,540 | 10,340 | 10,470 | 47,700 |
2005/08/29 | 10,600 | 10,600 | 10,430 | 10,460 | 49,100 |
2005/08/26 | 10,500 | 10,600 | 10,490 | 10,590 | 80,400 |
2005/08/25 | 10,390 | 10,500 | 10,310 | 10,480 | 79,900 |
2005/08/24 | 10,420 | 10,470 | 10,390 | 10,390 | 54,500 |
2005/08/23 | 10,490 | 10,500 | 10,390 | 10,400 | 122,700 |
2005/08/22 | 10,200 | 10,350 | 10,200 | 10,350 | 137,600 |
2005/08/19 | 10,020 | 10,190 | 9,940 | 10,170 | 145,700 |
2005/08/18 | 9,960 | 10,090 | 9,890 | 9,980 | 251,800 |
2005/08/17 | 9,810 | 9,860 | 9,740 | 9,770 | 55,600 |
2005/08/16 | 9,950 | 9,950 | 9,800 | 9,870 | 35,200 |
2005/08/15 | 9,720 | 9,940 | 9,720 | 9,940 | 40,700 |
2005/08/12 | 9,980 | 9,980 | 9,720 | 9,810 | 72,700 |
2005/08/11 | 9,900 | 10,020 | 9,860 | 9,920 | 121,000 |
2005/08/10 | 9,650 | 9,850 | 9,640 | 9,810 | 96,600 |
2005/08/09 | 9,550 | 9,640 | 9,550 | 9,610 | 61,400 |
2005/08/08 | 9,210 | 9,580 | 9,110 | 9,560 | 122,900 |
2005/08/05 | 9,400 | 9,480 | 9,230 | 9,360 | 140,200 |
2005/08/04 | 9,850 | 9,890 | 9,390 | 9,560 | 185,400 |
2005/08/03 | 9,810 | 9,970 | 9,790 | 9,910 | 170,600 |
2005/08/02 | 9,750 | 9,910 | 9,740 | 9,910 | 78,100 |
2005/08/01 | 9,710 | 9,820 | 9,710 | 9,760 | 63,900 |
2005/07/29 | 9,590 | 9,720 | 9,580 | 9,700 | 64,700 |
2005/07/28 | 9,720 | 9,770 | 9,590 | 9,590 | 56,500 |
2005/07/27 | 9,590 | 9,710 | 9,590 | 9,690 | 68,900 |
2005/07/26 | 9,550 | 9,630 | 9,550 | 9,580 | 38,800 |
2005/07/25 | 9,490 | 9,640 | 9,480 | 9,620 | 135,700 |
2005/07/22 | 9,530 | 9,530 | 9,360 | 9,490 | 115,000 |
2005/07/21 | 9,490 | 9,560 | 9,450 | 9,510 | 57,900 |
2005/07/20 | 9,550 | 9,550 | 9,430 | 9,480 | 73,100 |
2005/07/19 | 9,570 | 9,610 | 9,550 | 9,580 | 49,200 |
2005/07/15 | 9,560 | 9,590 | 9,510 | 9,530 | 21,300 |
2005/07/14 | 9,480 | 9,560 | 9,480 | 9,540 | 25,300 |
2005/07/13 | 9,540 | 9,580 | 9,400 | 9,510 | 59,000 |
2005/07/12 | 9,350 | 9,540 | 9,340 | 9,530 | 90,000 |
2005/07/11 | 9,430 | 9,480 | 9,380 | 9,380 | 43,000 |
2005/07/08 | 9,320 | 9,470 | 9,310 | 9,430 | 41,900 |
2005/07/07 | 9,420 | 9,420 | 9,360 | 9,390 | 49,800 |
2005/07/06 | 9,530 | 9,560 | 9,430 | 9,450 | 66,700 |
2005/07/05 | 9,710 | 9,720 | 9,500 | 9,500 | 78,500 |
2005/07/04 | 9,580 | 9,630 | 9,550 | 9,570 | 47,900 |
2005/07/01 | 9,370 | 9,590 | 9,360 | 9,520 | 97,900 |
2005/06/30 | 9,270 | 9,430 | 9,260 | 9,410 | 146,300 |
2005/06/29 | 9,350 | 9,400 | 9,270 | 9,370 | 82,500 |
2005/06/28 | 9,180 | 9,360 | 9,140 | 9,360 | 103,300 |
2005/06/27 | 9,340 | 9,340 | 9,170 | 9,200 | 64,900 |
2005/06/24 | 9,370 | 9,380 | 9,330 | 9,360 | 59,000 |
2005/06/23 | 9,300 | 9,400 | 9,300 | 9,380 | 80,100 |
2005/06/22 | 9,260 | 9,380 | 9,260 | 9,350 | 47,600 |
2005/06/21 | 9,390 | 9,410 | 9,300 | 9,300 | 53,700 |
2005/06/20 | 9,440 | 9,440 | 9,340 | 9,400 | 47,100 |
2005/06/17 | 9,320 | 9,390 | 9,320 | 9,350 | 53,700 |
2005/06/16 | 9,200 | 9,320 | 9,160 | 9,310 | 101,500 |
2005/06/15 | 9,170 | 9,260 | 9,140 | 9,190 | 62,600 |
2005/06/14 | 9,260 | 9,270 | 9,180 | 9,220 | 58,400 |
2005/06/13 | 9,320 | 9,360 | 9,220 | 9,300 | 57,400 |
2005/06/10 | 9,200 | 9,350 | 9,170 | 9,310 | 157,900 |
2005/06/09 | 9,190 | 9,200 | 9,050 | 9,120 | 124,100 |
2005/06/08 | 8,950 | 9,100 | 8,930 | 9,100 | 161,000 |
2005/06/07 | 8,780 | 8,880 | 8,740 | 8,880 | 114,500 |
2005/06/06 | 8,640 | 8,740 | 8,640 | 8,730 | 86,400 |
2005/06/03 | 8,610 | 8,650 | 8,590 | 8,630 | 47,000 |
2005/06/02 | 8,510 | 8,660 | 8,510 | 8,640 | 143,200 |
2005/06/01 | 8,490 | 8,580 | 8,470 | 8,550 | 98,000 |
2005/05/31 | 8,450 | 8,530 | 8,410 | 8,480 | 87,900 |
2005/05/30 | 8,320 | 8,470 | 8,320 | 8,450 | 103,600 |
2005/05/27 | 8,450 | 8,480 | 8,420 | 8,420 | 36,700 |
2005/05/26 | 8,390 | 8,470 | 8,380 | 8,440 | 50,700 |
2005/05/25 | 8,470 | 8,540 | 8,350 | 8,380 | 48,600 |
2005/05/24 | 8,580 | 8,590 | 8,540 | 8,570 | 51,000 |
2005/05/23 | 8,460 | 8,570 | 8,440 | 8,570 | 85,200 |
2005/05/20 | 8,500 | 8,500 | 8,370 | 8,420 | 51,500 |
2005/05/19 | 8,420 | 8,500 | 8,410 | 8,500 | 105,700 |
2005/05/18 | 8,290 | 8,390 | 8,290 | 8,390 | 58,400 |
2005/05/17 | 8,430 | 8,500 | 8,260 | 8,260 | 84,300 |
2005/05/16 | 8,440 | 8,460 | 8,410 | 8,420 | 54,400 |
2005/05/13 | 8,330 | 8,480 | 8,310 | 8,440 | 158,300 |
2005/05/12 | 8,300 | 8,480 | 8,290 | 8,350 | 153,900 |
2005/05/11 | 8,180 | 8,340 | 8,140 | 8,280 | 94,800 |
2005/05/10 | 8,260 | 8,300 | 8,150 | 8,190 | 52,300 |
2005/05/09 | 7,980 | 8,300 | 7,980 | 8,260 | 176,700 |
2005/05/06 | 8,010 | 8,060 | 8,000 | 8,040 | 60,800 |
2005/05/02 | 7,900 | 8,010 | 7,900 | 8,000 | 44,800 |
2005/04/28 | 7,960 | 7,980 | 7,920 | 7,960 | 64,300 |
2005/04/27 | 7,920 | 8,020 | 7,840 | 7,960 | 291,200 |
2005/04/26 | 7,800 | 7,800 | 7,750 | 7,770 | 52,000 |
2005/04/25 | 7,720 | 7,730 | 7,660 | 7,700 | 100,800 |
2005/04/22 | 7,560 | 7,670 | 7,490 | 7,620 | 108,600 |
2005/04/21 | 7,330 | 7,420 | 7,290 | 7,360 | 82,400 |
2005/04/20 | 7,450 | 7,470 | 7,370 | 7,430 | 130,700 |
2005/04/19 | 7,370 | 7,400 | 7,280 | 7,360 | 134,400 |
2005/04/18 | 7,410 | 7,420 | 7,160 | 7,170 | 150,600 |
2005/04/15 | 7,540 | 7,560 | 7,480 | 7,510 | 87,000 |
2005/04/14 | 7,780 | 7,780 | 7,570 | 7,670 | 144,200 |
2005/04/13 | 7,860 | 7,900 | 7,800 | 7,820 | 118,600 |
2005/04/12 | 7,950 | 7,980 | 7,850 | 7,850 | 95,100 |
2005/04/11 | 7,750 | 7,940 | 7,710 | 7,940 | 107,700 |
2005/04/08 | 7,810 | 7,830 | 7,750 | 7,790 | 79,300 |
2005/04/07 | 7,790 | 7,840 | 7,760 | 7,840 | 60,300 |
2005/04/06 | 7,750 | 7,850 | 7,740 | 7,830 | 116,300 |
2005/04/05 | 7,610 | 7,780 | 7,610 | 7,700 | 98,800 |
2005/04/04 | 7,550 | 7,630 | 7,530 | 7,630 | 84,800 |
2005/04/01 | 7,450 | 7,630 | 7,440 | 7,630 | 166,200 |
2005/03/31 | 7,390 | 7,420 | 7,290 | 7,410 | 62,700 |
2005/03/30 | 7,350 | 7,440 | 7,330 | 7,390 | 50,300 |
2005/03/29 | 7,500 | 7,500 | 7,260 | 7,330 | 72,100 |
2005/03/28 | 7,250 | 7,440 | 7,240 | 7,400 | 70,400 |
2005/03/25 | 7,210 | 7,250 | 7,200 | 7,250 | 46,300 |
2005/03/24 | 7,150 | 7,230 | 7,130 | 7,200 | 64,200 |
2005/03/23 | 7,140 | 7,150 | 7,100 | 7,130 | 55,900 |
2005/03/22 | 7,120 | 7,150 | 7,050 | 7,130 | 106,700 |
2005/03/18 | 7,110 | 7,170 | 7,100 | 7,140 | 140,400 |
2005/03/17 | 7,140 | 7,170 | 7,070 | 7,070 | 82,300 |
2005/03/16 | 7,200 | 7,230 | 7,120 | 7,230 | 88,600 |
2005/03/15 | 7,210 | 7,220 | 7,170 | 7,210 | 73,000 |
2005/03/14 | 7,200 | 7,230 | 7,180 | 7,210 | 107,500 |
2005/03/11 | 7,160 | 7,270 | 7,070 | 7,200 | 186,700 |
2005/03/10 | 7,070 | 7,100 | 7,030 | 7,050 | 47,300 |
2005/03/09 | 7,000 | 7,120 | 6,970 | 7,090 | 69,000 |
2005/03/08 | 7,100 | 7,110 | 7,000 | 7,050 | 39,300 |
2005/03/07 | 7,150 | 7,150 | 7,080 | 7,130 | 88,600 |
2005/03/04 | 7,100 | 7,150 | 7,060 | 7,150 | 115,500 |
2005/03/03 | 6,970 | 7,070 | 6,950 | 7,060 | 80,700 |
2005/03/02 | 6,920 | 6,960 | 6,900 | 6,930 | 68,500 |
2005/03/01 | 6,970 | 6,970 | 6,930 | 6,940 | 87,700 |
2005/02/28 | 6,900 | 6,970 | 6,860 | 6,970 | 123,500 |
2005/02/25 | 6,670 | 6,870 | 6,620 | 6,840 | 181,800 |
2005/02/24 | 6,630 | 6,670 | 6,560 | 6,670 | 99,200 |
2005/02/23 | 6,530 | 6,610 | 6,170 | 6,600 | 83,000 |
2005/02/22 | 6,590 | 6,620 | 6,540 | 6,550 | 47,800 |
2005/02/21 | 6,680 | 6,680 | 6,560 | 6,620 | 88,600 |
2005/02/18 | 6,570 | 6,660 | 6,570 | 6,630 | 202,400 |
2005/02/17 | 6,460 | 6,570 | 6,430 | 6,540 | 141,500 |
2005/02/16 | 6,400 | 6,480 | 6,390 | 6,480 | 137,100 |
2005/02/15 | 6,330 | 6,380 | 6,300 | 6,370 | 32,300 |
2005/02/14 | 6,400 | 6,420 | 6,320 | 6,340 | 79,900 |
2005/02/10 | 6,310 | 6,320 | 6,220 | 6,260 | 45,200 |
2005/02/09 | 6,390 | 6,410 | 6,280 | 6,340 | 40,400 |
2005/02/08 | 6,350 | 6,460 | 6,300 | 6,380 | 117,100 |
2005/02/07 | 6,160 | 6,350 | 6,110 | 6,290 | 137,700 |
2005/02/04 | 6,200 | 6,300 | 6,200 | 6,260 | 100,600 |
2005/02/03 | 6,230 | 6,320 | 6,220 | 6,300 | 63,000 |
2005/02/02 | 6,340 | 6,340 | 6,220 | 6,240 | 131,900 |
2005/02/01 | 6,450 | 6,500 | 6,400 | 6,420 | 146,800 |
2005/01/31 | 6,320 | 6,460 | 6,320 | 6,410 | 86,600 |
2005/01/28 | 6,510 | 6,510 | 6,300 | 6,410 | 115,100 |
2005/01/27 | 6,600 | 6,600 | 6,510 | 6,530 | 54,700 |
2005/01/26 | 6,500 | 6,640 | 6,500 | 6,560 | 117,300 |
2005/01/25 | 6,560 | 6,600 | 6,510 | 6,560 | 103,500 |
2005/01/24 | 6,380 | 6,510 | 6,350 | 6,470 | 152,800 |
2005/01/21 | 6,230 | 6,370 | 6,150 | 6,320 | 49,600 |
2005/01/20 | 6,300 | 6,310 | 6,220 | 6,270 | 95,400 |
2005/01/19 | 6,360 | 6,410 | 6,340 | 6,350 | 101,800 |
2005/01/18 | 6,200 | 6,370 | 6,200 | 6,330 | 152,400 |
2005/01/17 | 6,130 | 6,200 | 6,130 | 6,200 | 107,100 |
2005/01/14 | 6,100 | 6,130 | 6,070 | 6,120 | 67,300 |
2005/01/13 | 6,100 | 6,110 | 6,090 | 6,100 | 45,700 |
2005/01/12 | 6,070 | 6,120 | 6,070 | 6,090 | 143,400 |
2005/01/11 | 6,050 | 6,100 | 6,050 | 6,070 | 76,100 |
2005/01/07 | 6,020 | 6,060 | 6,010 | 6,050 | 67,300 |
2005/01/06 | 5,950 | 6,000 | 5,950 | 6,000 | 40,200 |
2005/01/05 | 5,970 | 6,010 | 5,920 | 5,970 | 43,200 |
2005/01/04 | 5,960 | 6,030 | 5,960 | 6,000 | 24,000 |