日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 12,100 12,140 12,060 12,100 13,400
2006/12/28 12,180 12,180 12,060 12,100 38,400
2006/12/27 12,080 12,180 12,080 12,120 24,700
2006/12/26 12,120 12,120 12,010 12,100 41,200
2006/12/25 12,110 12,220 12,110 12,130 88,400
2006/12/22 12,000 12,170 11,980 12,050 115,200
2006/12/21 12,050 12,100 11,940 11,990 91,000
2006/12/20 11,970 12,050 11,840 12,050 104,000
2006/12/19 11,960 12,060 11,880 11,960 123,500
2006/12/18 12,060 12,060 11,890 11,950 126,400
2006/12/15 11,910 11,940 11,820 11,920 89,900
2006/12/14 11,760 11,840 11,650 11,800 72,200
2006/12/13 11,700 11,820 11,700 11,760 74,400
2006/12/12 11,720 11,790 11,610 11,690 143,600
2006/12/11 11,900 11,910 11,630 11,710 127,600
2006/12/08 11,800 12,050 11,780 11,890 156,800
2006/12/07 11,970 11,970 11,700 11,750 198,900
2006/12/06 12,200 12,200 11,940 11,980 145,900
2006/12/05 12,350 12,440 12,100 12,280 122,600
2006/12/04 12,100 12,290 12,010 12,250 104,500
2006/12/01 12,290 12,290 11,970 12,090 88,300
2006/11/30 12,370 12,370 12,160 12,280 102,300
2006/11/29 12,410 12,430 12,110 12,290 91,700
2006/11/28 12,050 12,220 11,930 12,200 64,000
2006/11/27 11,990 12,280 11,840 12,220 70,300
2006/11/24 12,030 12,070 11,810 11,980 80,200
2006/11/22 12,000 12,260 11,900 12,230 68,900
2006/11/21 12,000 12,420 12,000 12,140 117,600
2006/11/20 12,430 12,500 11,960 12,000 66,900
2006/11/17 12,800 12,800 12,370 12,530 102,000
2006/11/16 12,630 12,880 12,630 12,700 44,500
2006/11/15 12,750 12,800 12,620 12,660 43,000
2006/11/14 12,770 12,840 12,680 12,820 88,100
2006/11/13 12,660 12,840 12,540 12,770 135,000
2006/11/10 12,560 12,840 12,470 12,650 120,200
2006/11/09 12,360 12,590 12,310 12,500 139,200
2006/11/08 12,510 12,540 12,300 12,300 85,300
2006/11/07 12,580 12,670 12,500 12,510 114,100
2006/11/06 12,890 12,900 12,500 12,610 112,100
2006/11/02 12,780 12,940 12,690 12,940 73,400
2006/11/01 12,690 12,940 12,580 12,780 86,200
2006/10/31 12,650 12,920 12,500 12,840 71,000
2006/10/30 12,750 12,840 12,660 12,680 89,500
2006/10/27 12,950 13,050 12,660 12,780 136,200
2006/10/26 13,330 13,380 12,710 12,810 183,400
2006/10/25 13,500 13,530 13,310 13,320 73,600
2006/10/24 13,450 13,530 13,340 13,340 118,700
2006/10/23 13,200 13,430 13,180 13,360 77,100
2006/10/20 12,860 13,160 12,850 13,090 88,800
2006/10/19 12,970 12,970 12,730 12,820 68,500
2006/10/18 12,770 12,970 12,730 12,960 75,100
2006/10/17 12,790 12,820 12,730 12,780 41,100
2006/10/16 12,700 12,840 12,660 12,780 71,700
2006/10/13 12,410 12,690 12,400 12,610 145,100
2006/10/12 12,600 12,600 12,340 12,400 82,700
2006/10/11 12,700 12,970 12,690 12,730 195,200
2006/10/10 12,320 12,650 12,310 12,580 127,200
2006/10/06 12,360 12,380 12,290 12,320 90,300
2006/10/05 12,230 12,400 12,150 12,280 94,500
2006/10/04 12,180 12,210 11,900 12,030 92,000
2006/10/03 12,270 12,280 12,110 12,210 113,600
2006/10/02 12,510 12,510 12,330 12,380 143,600
2006/09/29 12,630 12,650 12,520 12,560 77,500
2006/09/28 12,440 12,620 12,400 12,560 84,300
2006/09/27 12,370 12,430 12,300 12,430 77,600
2006/09/26 12,190 12,370 12,160 12,250 79,900
2006/09/25 12,050 12,170 11,790 12,100 119,300
2006/09/22 12,000 12,200 11,950 12,120 92,100
2006/09/21 12,190 12,200 11,930 12,070 79,800
2006/09/20 12,040 12,120 11,980 12,030 102,000
2006/09/19 12,050 12,150 12,050 12,090 107,100
2006/09/15 12,040 12,170 11,960 12,040 106,500
2006/09/14 12,350 12,360 12,040 12,140 99,000
2006/09/13 12,380 12,420 12,300 12,350 149,600
2006/09/12 12,290 12,310 12,000 12,230 217,400
2006/09/11 12,330 12,380 12,280 12,280 239,900
2006/09/08 12,050 12,230 11,970 12,170 246,100
2006/09/07 11,880 12,030 11,840 11,960 349,600
2006/09/06 11,670 11,970 11,620 11,930 283,500
2006/09/05 11,600 11,600 11,490 11,580 45,600
2006/09/04 11,530 11,600 11,490 11,580 143,400
2006/09/01 11,510 11,520 11,440 11,460 96,200
2006/08/31 11,500 11,540 11,360 11,470 126,100
2006/08/30 11,540 11,540 11,250 11,340 80,800
2006/08/29 11,420 11,520 11,350 11,520 84,600
2006/08/28 11,510 11,550 11,320 11,320 57,500
2006/08/25 11,340 11,560 11,280 11,450 112,300
2006/08/24 11,500 11,530 11,360 11,400 136,400
2006/08/23 11,670 11,670 11,530 11,600 130,100
2006/08/22 11,700 11,780 11,600 11,750 80,600
2006/08/21 11,880 11,880 11,580 11,680 142,300
2006/08/18 11,570 11,830 11,520 11,830 218,200
2006/08/17 11,580 11,590 11,420 11,500 167,100
2006/08/16 11,200 11,390 11,150 11,380 191,200
2006/08/15 11,080 11,170 11,030 11,060 199,300
2006/08/14 11,130 11,140 11,020 11,050 76,700
2006/08/11 11,000 11,170 11,000 11,070 143,800
2006/08/10 11,250 11,270 11,020 11,050 164,700
2006/08/09 11,150 11,300 11,020 11,290 125,200
2006/08/08 11,090 11,330 11,070 11,200 200,900
2006/08/07 11,000 11,120 10,870 11,000 341,100
2006/08/04 11,480 11,690 11,240 11,370 500,101
2006/08/03 12,500 12,500 11,750 11,880 491,900
2006/08/02 12,870 13,110 12,870 13,100 99,800
2006/08/01 12,810 12,970 12,800 12,870 50,700
2006/07/31 12,990 12,990 12,810 12,810 61,900
2006/07/28 12,650 12,820 12,410 12,720 76,700
2006/07/27 12,670 12,750 12,480 12,700 67,200
2006/07/26 12,400 12,820 12,400 12,510 98,300
2006/07/25 12,370 12,440 12,350 12,400 49,700
2006/07/24 12,050 12,200 12,010 12,170 69,700
2006/07/21 12,160 12,320 12,020 12,110 67,300
2006/07/20 12,160 12,450 12,020 12,320 103,700
2006/07/19 12,100 12,210 11,790 11,960 104,700
2006/07/18 12,450 12,460 12,000 12,000 71,400
2006/07/14 12,660 12,720 12,570 12,580 106,300
2006/07/13 12,800 12,950 12,660 12,660 52,700
2006/07/12 13,080 13,140 12,840 12,900 58,400
2006/07/11 13,070 13,360 13,000 13,200 76,700
2006/07/10 12,890 13,090 12,670 13,090 63,700
2006/07/07 13,210 13,310 12,920 13,010 69,600
2006/07/06 13,390 13,390 12,980 13,200 75,500
2006/07/05 13,280 13,420 13,180 13,360 69,500
2006/07/04 13,450 13,680 13,290 13,430 188,400
2006/07/03 12,900 13,170 12,850 13,150 92,700
2006/06/30 12,790 12,970 12,660 12,900 90,400
2006/06/29 12,470 12,640 12,470 12,590 97,100
2006/06/28 12,510 12,710 12,450 12,540 67,600
2006/06/27 12,690 12,850 12,630 12,820 52,900
2006/06/26 12,620 12,790 12,520 12,750 69,700
2006/06/23 12,480 12,800 12,470 12,790 84,300
2006/06/22 12,520 12,720 12,520 12,640 53,100
2006/06/21 12,570 12,600 12,320 12,470 59,800
2006/06/20 12,870 12,870 12,430 12,440 69,900
2006/06/19 12,920 12,920 12,660 12,890 62,100
2006/06/16 12,690 12,920 12,640 12,920 102,100
2006/06/15 12,610 12,790 12,320 12,520 108,300
2006/06/14 12,120 12,460 12,110 12,410 135,500
2006/06/13 12,300 12,690 12,300 12,320 71,700
2006/06/12 12,100 12,480 12,060 12,440 91,700
2006/06/09 12,520 12,520 12,010 12,300 123,000
2006/06/08 12,550 12,550 11,970 12,340 127,500
2006/06/07 12,510 12,940 12,460 12,540 126,300
2006/06/06 12,740 12,820 12,540 12,650 103,300
2006/06/05 13,120 13,120 12,530 12,850 157,900
2006/06/02 13,070 13,230 12,120 12,940 316,900
2006/06/01 13,790 13,790 12,960 13,340 370,300
2006/05/31 13,500 13,930 13,200 13,590 453,000
2006/05/30 13,500 13,590 13,310 13,420 97,100
2006/05/29 13,550 13,690 13,230 13,300 68,000
2006/05/26 13,200 13,450 13,090 13,350 130,100
2006/05/25 13,460 13,510 13,150 13,220 84,300
2006/05/24 13,180 13,400 13,150 13,400 82,800
2006/05/23 13,400 13,520 13,250 13,380 79,000
2006/05/22 13,930 14,140 13,500 13,570 113,200
2006/05/19 13,730 13,900 13,650 13,860 101,700
2006/05/18 13,750 13,840 13,500 13,800 125,500
2006/05/17 13,930 14,100 13,450 14,000 237,800
2006/05/16 14,700 14,700 14,140 14,220 183,200
2006/05/15 14,010 14,350 13,900 14,300 157,900
2006/05/12 13,950 14,020 13,680 14,000 84,900
2006/05/11 14,630 14,780 13,930 14,050 168,200
2006/05/10 14,450 14,450 13,930 14,230 133,900
2006/05/09 14,200 14,540 14,100 14,450 251,100
2006/05/08 13,900 14,170 13,860 14,080 137,900
2006/05/02 13,750 14,050 13,700 13,850 156,100
2006/05/01 13,700 13,890 13,650 13,820 152,200
2006/04/28 13,220 13,770 13,140 13,690 157,800
2006/04/27 13,520 13,650 13,300 13,300 114,500
2006/04/26 13,100 13,550 13,100 13,490 243,600
2006/04/25 12,430 12,710 12,420 12,700 138,200
2006/04/24 12,300 12,610 12,140 12,420 159,600
2006/04/21 13,370 13,370 12,820 12,900 140,400
2006/04/20 13,400 13,420 13,240 13,360 113,400
2006/04/19 13,200 13,310 13,050 13,260 81,500
2006/04/18 12,960 13,150 12,800 13,060 78,800
2006/04/17 13,100 13,120 12,730 12,760 46,300
2006/04/14 13,200 13,280 13,100 13,220 114,400
2006/04/13 12,790 13,020 12,790 13,000 107,600
2006/04/12 12,900 12,980 12,590 12,690 120,300
2006/04/11 13,320 13,320 12,790 12,890 113,700
2006/04/10 13,190 13,360 13,150 13,330 48,700
2006/04/07 13,200 13,390 13,160 13,390 49,000
2006/04/06 13,200 13,420 13,200 13,400 48,100
2006/04/05 13,400 13,560 13,120 13,190 87,700
2006/04/04 13,580 13,590 13,280 13,330 135,900
2006/04/03 13,930 13,930 13,500 13,780 76,600
2006/03/31 13,450 13,900 13,450 13,810 179,200
2006/03/30 13,400 13,450 13,230 13,390 55,900
2006/03/29 13,410 13,430 12,900 13,390 143,000
2006/03/28 12,900 13,420 12,800 13,400 131,100
2006/03/27 12,620 12,910 12,610 12,910 108,800
2006/03/24 12,400 12,690 12,380 12,620 79,100
2006/03/23 12,410 12,480 12,290 12,440 150,000
2006/03/22 12,200 12,330 12,120 12,290 199,500
2006/03/20 11,740 12,020 11,530 12,000 115,000
2006/03/17 11,610 11,660 11,430 11,540 38,400
2006/03/16 11,600 11,630 11,430 11,490 78,600
2006/03/15 11,740 11,750 11,570 11,600 103,600
2006/03/14 11,800 11,900 11,600 11,810 113,900
2006/03/13 11,800 11,910 11,690 11,900 71,200
2006/03/10 11,400 11,770 11,350 11,570 197,100
2006/03/09 11,260 11,470 11,150 11,400 169,500
2006/03/08 11,250 11,400 11,120 11,270 96,500
2006/03/07 11,350 11,500 11,210 11,290 99,900
2006/03/06 11,470 11,700 11,370 11,510 87,100
2006/03/03 11,790 11,940 11,210 11,470 93,100
2006/03/02 12,000 12,140 11,850 11,990 182,400
2006/03/01 11,850 12,030 11,810 12,030 91,700
2006/02/28 11,910 12,310 11,850 12,010 250,900
2006/02/27 12,410 12,790 12,110 12,110 180,000
2006/02/24 12,370 12,670 12,250 12,480 152,400
2006/02/23 12,110 12,710 12,090 12,570 137,200
2006/02/22 12,260 12,300 12,010 12,110 153,700
2006/02/21 11,050 12,100 11,050 11,980 173,100
2006/02/20 11,170 11,330 10,820 11,060 157,700
2006/02/17 11,520 12,100 11,470 11,570 308,600
2006/02/16 11,800 11,810 11,430 11,510 101,200
2006/02/15 12,010 12,250 11,690 11,840 172,800
2006/02/14 11,130 11,880 10,540 11,610 341,500
2006/02/13 12,120 12,200 11,480 11,530 138,700
2006/02/10 12,500 12,590 12,020 12,110 113,000
2006/02/09 12,630 12,990 12,320 12,480 187,400
2006/02/08 13,000 13,000 12,500 12,560 199,600
2006/02/07 13,250 13,360 12,970 13,030 265,600
2006/02/06 13,410 13,480 13,200 13,230 200,800
2006/02/03 13,010 13,180 12,870 13,080 230,300
2006/02/02 13,600 13,750 13,210 13,600 175,000
2006/02/01 13,690 14,090 13,250 13,690 190,200
2006/01/31 13,200 13,710 13,050 13,380 159,300
2006/01/30 13,200 13,480 13,100 13,140 95,300
2006/01/27 13,100 13,480 12,900 13,020 81,300
2006/01/26 12,650 12,940 12,650 12,900 50,300
2006/01/25 12,920 12,920 12,590 12,640 109,100
2006/01/24 12,000 12,800 12,000 12,790 136,700
2006/01/23 11,900 12,090 11,480 11,700 196,000
2006/01/20 13,200 13,290 12,350 12,500 149,300
2006/01/19 13,390 13,800 13,000 13,180 142,200
2006/01/18 12,880 12,900 11,750 12,190 221,400
2006/01/17 14,000 14,090 12,770 12,870 122,500
2006/01/16 14,000 14,220 13,830 14,100 99,900
2006/01/13 13,570 14,360 13,490 14,300 188,900
2006/01/12 12,960 13,470 12,960 13,370 141,300
2006/01/11 12,970 12,970 12,780 12,900 223,500
2006/01/10 13,410 13,410 12,770 12,770 130,200
2006/01/06 12,990 13,400 12,980 13,280 95,500
2006/01/05 13,130 13,130 12,850 12,960 123,400
2006/01/04 13,130 13,460 13,130 13,150 51,700

このページの先頭へ