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 |