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 |
---|---|---|---|---|---|
2007/12/28 | 9,520 | 9,620 | 9,460 | 9,590 | 41,800 |
2007/12/27 | 9,640 | 9,720 | 9,560 | 9,670 | 72,500 |
2007/12/26 | 9,600 | 9,640 | 9,480 | 9,540 | 143,100 |
2007/12/25 | 9,680 | 9,800 | 9,630 | 9,700 | 49,400 |
2007/12/21 | 9,670 | 9,760 | 9,430 | 9,720 | 129,900 |
2007/12/20 | 9,920 | 10,030 | 9,700 | 9,740 | 162,500 |
2007/12/19 | 10,190 | 10,270 | 10,040 | 10,070 | 158,800 |
2007/12/18 | 9,970 | 10,240 | 9,830 | 10,100 | 192,800 |
2007/12/17 | 10,170 | 10,200 | 9,930 | 9,970 | 125,000 |
2007/12/14 | 10,110 | 10,320 | 10,110 | 10,170 | 218,100 |
2007/12/13 | 10,280 | 10,290 | 10,120 | 10,180 | 162,900 |
2007/12/12 | 10,210 | 10,300 | 10,180 | 10,270 | 78,600 |
2007/12/11 | 10,390 | 10,450 | 10,170 | 10,210 | 161,700 |
2007/12/10 | 10,310 | 10,310 | 10,160 | 10,290 | 176,800 |
2007/12/07 | 10,570 | 10,570 | 10,360 | 10,390 | 143,600 |
2007/12/06 | 10,320 | 10,530 | 10,310 | 10,460 | 286,600 |
2007/12/05 | 9,990 | 10,120 | 9,850 | 10,120 | 206,900 |
2007/12/04 | 9,940 | 10,040 | 9,910 | 9,910 | 172,900 |
2007/12/03 | 9,880 | 10,160 | 9,870 | 10,050 | 309,600 |
2007/11/30 | 9,980 | 10,050 | 9,640 | 9,890 | 528,801 |
2007/11/29 | 10,250 | 10,370 | 10,170 | 10,250 | 132,800 |
2007/11/28 | 10,410 | 10,420 | 10,090 | 10,160 | 162,200 |
2007/11/27 | 10,320 | 10,500 | 10,220 | 10,390 | 206,500 |
2007/11/26 | 10,500 | 10,580 | 10,300 | 10,450 | 202,800 |
2007/11/22 | 10,410 | 10,670 | 10,410 | 10,530 | 186,700 |
2007/11/21 | 10,760 | 10,780 | 10,410 | 10,470 | 145,600 |
2007/11/20 | 10,550 | 10,780 | 10,500 | 10,750 | 201,000 |
2007/11/19 | 10,870 | 10,990 | 10,780 | 10,850 | 134,000 |
2007/11/16 | 10,690 | 10,860 | 10,620 | 10,820 | 119,700 |
2007/11/15 | 11,050 | 11,150 | 10,880 | 10,890 | 109,100 |
2007/11/14 | 11,060 | 11,170 | 10,950 | 11,110 | 139,000 |
2007/11/13 | 10,880 | 11,030 | 10,690 | 10,860 | 116,400 |
2007/11/12 | 11,050 | 11,060 | 10,760 | 10,900 | 108,600 |
2007/11/09 | 11,160 | 11,310 | 11,000 | 11,070 | 89,700 |
2007/11/08 | 11,440 | 11,450 | 11,030 | 11,150 | 176,800 |
2007/11/07 | 11,350 | 11,650 | 11,330 | 11,440 | 281,200 |
2007/11/06 | 11,060 | 11,360 | 11,030 | 11,200 | 237,500 |
2007/11/05 | 11,040 | 11,180 | 10,760 | 10,860 | 260,300 |
2007/11/02 | 10,990 | 11,290 | 10,900 | 11,140 | 140,000 |
2007/11/01 | 10,960 | 11,330 | 10,960 | 11,200 | 178,100 |
2007/10/31 | 10,810 | 11,080 | 10,800 | 11,010 | 125,000 |
2007/10/30 | 10,770 | 10,810 | 10,670 | 10,800 | 147,000 |
2007/10/29 | 10,820 | 10,910 | 10,810 | 10,830 | 82,400 |
2007/10/26 | 10,840 | 10,840 | 10,580 | 10,760 | 183,800 |
2007/10/25 | 11,020 | 11,170 | 10,830 | 10,870 | 120,500 |
2007/10/24 | 10,980 | 10,990 | 10,790 | 10,820 | 90,400 |
2007/10/23 | 10,900 | 11,040 | 10,870 | 10,900 | 71,700 |
2007/10/22 | 10,890 | 10,910 | 10,770 | 10,850 | 97,700 |
2007/10/19 | 11,000 | 11,120 | 10,840 | 11,030 | 151,700 |
2007/10/18 | 11,110 | 11,280 | 11,080 | 11,130 | 114,000 |
2007/10/17 | 11,210 | 11,260 | 11,120 | 11,200 | 104,400 |
2007/10/16 | 11,280 | 11,330 | 11,200 | 11,250 | 103,800 |
2007/10/15 | 11,430 | 11,460 | 11,280 | 11,310 | 87,300 |
2007/10/12 | 11,670 | 11,700 | 11,280 | 11,320 | 278,000 |
2007/10/11 | 11,220 | 11,290 | 11,140 | 11,250 | 90,900 |
2007/10/10 | 11,610 | 11,610 | 11,130 | 11,210 | 157,700 |
2007/10/09 | 11,500 | 11,680 | 11,500 | 11,600 | 116,200 |
2007/10/05 | 11,400 | 11,490 | 11,400 | 11,420 | 78,000 |
2007/10/04 | 11,220 | 11,490 | 11,220 | 11,370 | 137,000 |
2007/10/03 | 11,180 | 11,390 | 11,180 | 11,330 | 79,800 |
2007/10/02 | 11,430 | 11,430 | 11,230 | 11,310 | 91,100 |
2007/10/01 | 11,220 | 11,380 | 11,150 | 11,320 | 103,100 |
2007/09/28 | 11,090 | 11,270 | 11,050 | 11,270 | 109,600 |
2007/09/27 | 11,110 | 11,170 | 10,950 | 11,070 | 87,400 |
2007/09/26 | 10,970 | 11,110 | 10,970 | 11,080 | 46,800 |
2007/09/25 | 10,800 | 10,890 | 10,680 | 10,830 | 99,500 |
2007/09/21 | 10,710 | 10,840 | 10,670 | 10,790 | 133,400 |
2007/09/20 | 11,110 | 11,210 | 10,840 | 10,910 | 115,400 |
2007/09/19 | 10,870 | 11,190 | 10,850 | 11,100 | 71,200 |
2007/09/18 | 10,960 | 10,980 | 10,700 | 10,800 | 95,900 |
2007/09/14 | 10,910 | 11,030 | 10,750 | 11,010 | 116,200 |
2007/09/13 | 11,110 | 11,110 | 10,850 | 10,900 | 96,500 |
2007/09/12 | 11,300 | 11,400 | 11,070 | 11,110 | 129,600 |
2007/09/11 | 11,310 | 11,530 | 11,170 | 11,290 | 68,600 |
2007/09/10 | 11,540 | 11,540 | 11,240 | 11,300 | 82,100 |
2007/09/07 | 11,240 | 11,550 | 11,210 | 11,550 | 103,800 |
2007/09/06 | 11,420 | 11,430 | 11,120 | 11,390 | 144,800 |
2007/09/05 | 11,800 | 11,800 | 11,440 | 11,470 | 80,900 |
2007/09/04 | 11,730 | 11,810 | 11,590 | 11,770 | 69,200 |
2007/09/03 | 11,520 | 11,740 | 11,520 | 11,650 | 36,700 |
2007/08/31 | 11,520 | 11,690 | 11,440 | 11,690 | 103,800 |
2007/08/30 | 11,320 | 11,510 | 11,230 | 11,510 | 175,500 |
2007/08/29 | 11,010 | 11,020 | 10,700 | 10,990 | 174,000 |
2007/08/28 | 11,500 | 11,500 | 11,070 | 11,210 | 145,200 |
2007/08/27 | 11,290 | 11,650 | 11,290 | 11,570 | 241,000 |
2007/08/24 | 11,290 | 11,290 | 11,000 | 11,140 | 215,400 |
2007/08/23 | 11,470 | 11,580 | 11,230 | 11,290 | 156,200 |
2007/08/22 | 11,490 | 11,770 | 11,430 | 11,670 | 124,300 |
2007/08/21 | 10,930 | 11,470 | 10,930 | 11,290 | 101,900 |
2007/08/20 | 11,100 | 11,320 | 10,820 | 11,120 | 131,600 |
2007/08/17 | 11,440 | 11,560 | 10,590 | 10,740 | 320,300 |
2007/08/16 | 10,950 | 11,120 | 10,800 | 11,060 | 170,000 |
2007/08/15 | 11,150 | 11,160 | 10,870 | 11,010 | 141,600 |
2007/08/14 | 11,090 | 11,300 | 11,090 | 11,240 | 150,300 |
2007/08/13 | 12,010 | 12,020 | 11,050 | 11,080 | 447,900 |
2007/08/10 | 12,250 | 12,500 | 12,070 | 12,370 | 245,100 |
2007/08/09 | 11,720 | 12,300 | 11,710 | 12,250 | 362,800 |
2007/08/08 | 11,630 | 11,780 | 11,560 | 11,710 | 153,400 |
2007/08/07 | 11,700 | 11,730 | 11,650 | 11,700 | 113,200 |
2007/08/06 | 11,470 | 11,750 | 11,470 | 11,710 | 131,800 |
2007/08/03 | 11,490 | 11,860 | 11,480 | 11,670 | 353,000 |
2007/08/02 | 11,190 | 11,370 | 10,930 | 11,110 | 190,100 |
2007/08/01 | 11,220 | 11,250 | 11,130 | 11,200 | 147,400 |
2007/07/31 | 11,230 | 11,270 | 11,200 | 11,250 | 96,300 |
2007/07/30 | 11,260 | 11,280 | 11,100 | 11,210 | 139,400 |
2007/07/27 | 11,110 | 11,380 | 11,010 | 11,310 | 139,500 |
2007/07/26 | 11,200 | 11,230 | 11,120 | 11,120 | 72,000 |
2007/07/25 | 11,230 | 11,280 | 11,060 | 11,140 | 106,600 |
2007/07/24 | 11,390 | 11,470 | 11,330 | 11,420 | 118,400 |
2007/07/23 | 11,670 | 11,670 | 11,260 | 11,300 | 89,700 |
2007/07/20 | 11,360 | 11,530 | 11,360 | 11,510 | 83,500 |
2007/07/19 | 11,540 | 11,620 | 11,480 | 11,560 | 58,700 |
2007/07/18 | 11,650 | 11,660 | 11,390 | 11,520 | 71,600 |
2007/07/17 | 11,740 | 11,740 | 11,570 | 11,600 | 86,600 |
2007/07/13 | 11,560 | 11,560 | 11,460 | 11,540 | 82,200 |
2007/07/12 | 11,420 | 11,470 | 11,300 | 11,350 | 76,000 |
2007/07/11 | 11,440 | 11,540 | 11,320 | 11,340 | 87,100 |
2007/07/10 | 11,560 | 11,660 | 11,370 | 11,440 | 72,300 |
2007/07/09 | 11,540 | 11,620 | 11,520 | 11,550 | 105,300 |
2007/07/06 | 11,900 | 11,900 | 11,690 | 11,740 | 97,100 |
2007/07/05 | 11,950 | 11,950 | 11,900 | 11,950 | 75,000 |
2007/07/04 | 11,820 | 11,900 | 11,780 | 11,870 | 109,100 |
2007/07/03 | 11,850 | 11,920 | 11,760 | 11,790 | 163,200 |
2007/07/02 | 11,820 | 11,850 | 11,750 | 11,790 | 123,800 |
2007/06/29 | 11,600 | 11,710 | 11,500 | 11,710 | 184,400 |
2007/06/28 | 11,210 | 11,480 | 11,200 | 11,430 | 143,300 |
2007/06/27 | 11,100 | 11,170 | 11,070 | 11,160 | 112,500 |
2007/06/26 | 11,200 | 11,210 | 11,000 | 11,090 | 90,100 |
2007/06/25 | 11,150 | 11,310 | 11,100 | 11,250 | 144,500 |
2007/06/22 | 11,000 | 11,110 | 10,920 | 11,010 | 88,300 |
2007/06/21 | 10,900 | 11,060 | 10,880 | 11,040 | 101,000 |
2007/06/20 | 11,140 | 11,150 | 10,920 | 10,960 | 146,500 |
2007/06/19 | 11,120 | 11,200 | 11,080 | 11,140 | 108,000 |
2007/06/18 | 11,120 | 11,170 | 11,100 | 11,160 | 84,900 |
2007/06/15 | 10,870 | 11,020 | 10,790 | 11,000 | 82,500 |
2007/06/14 | 10,850 | 10,980 | 10,710 | 10,960 | 142,700 |
2007/06/13 | 10,510 | 10,800 | 10,500 | 10,770 | 180,100 |
2007/06/12 | 10,700 | 10,700 | 10,470 | 10,590 | 110,600 |
2007/06/11 | 10,840 | 10,910 | 10,550 | 10,590 | 162,300 |
2007/06/08 | 10,790 | 10,880 | 10,720 | 10,850 | 226,100 |
2007/06/07 | 10,860 | 11,200 | 10,860 | 11,090 | 117,000 |
2007/06/06 | 11,110 | 11,160 | 11,010 | 11,030 | 53,400 |
2007/06/05 | 11,170 | 11,170 | 10,970 | 11,100 | 106,100 |
2007/06/04 | 11,200 | 11,240 | 11,060 | 11,110 | 138,700 |
2007/06/01 | 11,160 | 11,230 | 11,120 | 11,190 | 64,100 |
2007/05/31 | 11,120 | 11,230 | 11,060 | 11,220 | 96,000 |
2007/05/30 | 11,270 | 11,270 | 11,030 | 11,050 | 58,200 |
2007/05/29 | 11,230 | 11,280 | 11,120 | 11,200 | 58,700 |
2007/05/28 | 11,030 | 11,290 | 11,020 | 11,180 | 99,000 |
2007/05/25 | 10,850 | 10,960 | 10,700 | 10,900 | 126,800 |
2007/05/24 | 11,100 | 11,100 | 10,950 | 11,040 | 87,300 |
2007/05/23 | 11,340 | 11,340 | 11,170 | 11,210 | 62,000 |
2007/05/22 | 11,080 | 11,350 | 10,940 | 11,290 | 96,200 |
2007/05/21 | 11,110 | 11,190 | 11,000 | 11,080 | 67,100 |
2007/05/18 | 11,050 | 11,300 | 10,880 | 11,230 | 176,100 |
2007/05/17 | 10,940 | 11,460 | 10,910 | 11,350 | 206,000 |
2007/05/16 | 11,130 | 11,150 | 10,900 | 10,930 | 108,900 |
2007/05/15 | 10,960 | 11,140 | 10,850 | 10,930 | 144,600 |
2007/05/14 | 11,370 | 11,480 | 11,020 | 11,120 | 212,200 |
2007/05/11 | 11,460 | 11,540 | 11,330 | 11,520 | 86,100 |
2007/05/10 | 11,740 | 11,800 | 11,570 | 11,660 | 118,000 |
2007/05/09 | 11,750 | 11,940 | 11,720 | 11,880 | 170,900 |
2007/05/08 | 11,630 | 11,820 | 11,580 | 11,710 | 137,700 |
2007/05/07 | 11,600 | 11,640 | 11,440 | 11,510 | 90,900 |
2007/05/02 | 11,500 | 11,500 | 11,200 | 11,350 | 133,900 |
2007/05/01 | 11,420 | 11,620 | 11,400 | 11,520 | 190,900 |
2007/04/27 | 11,900 | 12,040 | 11,520 | 11,610 | 222,200 |
2007/04/26 | 11,890 | 12,030 | 11,620 | 11,650 | 265,400 |
2007/04/25 | 12,200 | 12,200 | 11,970 | 12,000 | 473,500 |
2007/04/24 | 10,810 | 11,090 | 10,750 | 11,060 | 106,100 |
2007/04/23 | 10,920 | 11,110 | 10,920 | 11,010 | 97,000 |
2007/04/20 | 11,210 | 11,240 | 10,750 | 10,900 | 194,800 |
2007/04/19 | 11,360 | 11,360 | 11,120 | 11,190 | 114,700 |
2007/04/18 | 11,140 | 11,400 | 11,130 | 11,360 | 147,200 |
2007/04/17 | 11,200 | 11,440 | 11,200 | 11,270 | 124,100 |
2007/04/16 | 11,400 | 11,540 | 11,350 | 11,400 | 121,700 |
2007/04/13 | 11,660 | 11,660 | 11,370 | 11,390 | 71,200 |
2007/04/12 | 11,430 | 11,470 | 11,330 | 11,460 | 66,600 |
2007/04/11 | 11,410 | 11,500 | 11,410 | 11,460 | 89,400 |
2007/04/10 | 11,440 | 11,540 | 11,380 | 11,420 | 106,700 |
2007/04/09 | 11,600 | 11,680 | 11,360 | 11,460 | 172,000 |
2007/04/06 | 11,700 | 11,720 | 11,530 | 11,600 | 93,700 |
2007/04/05 | 11,700 | 11,840 | 11,640 | 11,750 | 142,800 |
2007/04/04 | 11,550 | 11,620 | 11,450 | 11,550 | 163,100 |
2007/04/03 | 11,210 | 11,500 | 11,160 | 11,470 | 225,100 |
2007/04/02 | 11,170 | 11,220 | 10,960 | 10,960 | 143,600 |
2007/03/30 | 11,160 | 11,400 | 11,070 | 11,280 | 144,000 |
2007/03/29 | 10,950 | 11,190 | 10,850 | 11,150 | 164,500 |
2007/03/28 | 10,830 | 11,150 | 10,770 | 11,120 | 208,400 |
2007/03/27 | 10,830 | 10,830 | 10,640 | 10,690 | 58,100 |
2007/03/26 | 10,710 | 10,880 | 10,650 | 10,850 | 87,100 |
2007/03/23 | 10,870 | 10,870 | 10,590 | 10,660 | 90,400 |
2007/03/22 | 10,840 | 10,840 | 10,750 | 10,790 | 114,300 |
2007/03/20 | 10,560 | 10,730 | 10,510 | 10,700 | 141,100 |
2007/03/19 | 10,390 | 10,430 | 10,280 | 10,410 | 107,400 |
2007/03/16 | 10,550 | 10,580 | 10,270 | 10,410 | 147,300 |
2007/03/15 | 10,590 | 10,660 | 10,520 | 10,550 | 116,200 |
2007/03/14 | 10,690 | 10,700 | 10,410 | 10,540 | 170,600 |
2007/03/13 | 10,960 | 10,990 | 10,760 | 10,790 | 161,600 |
2007/03/12 | 11,100 | 11,100 | 10,880 | 11,000 | 128,700 |
2007/03/09 | 11,150 | 11,200 | 11,010 | 11,130 | 141,900 |
2007/03/08 | 10,870 | 10,960 | 10,750 | 10,960 | 96,900 |
2007/03/07 | 11,110 | 11,150 | 10,860 | 10,880 | 172,000 |
2007/03/06 | 10,900 | 11,010 | 10,850 | 10,910 | 243,500 |
2007/03/05 | 11,150 | 11,230 | 11,020 | 11,100 | 122,400 |
2007/03/02 | 11,500 | 11,520 | 11,310 | 11,350 | 113,600 |
2007/03/01 | 11,760 | 11,760 | 11,420 | 11,550 | 134,000 |
2007/02/28 | 11,430 | 11,580 | 11,400 | 11,560 | 92,100 |
2007/02/27 | 12,010 | 12,010 | 11,770 | 11,840 | 81,100 |
2007/02/26 | 12,050 | 12,050 | 11,750 | 11,810 | 75,000 |
2007/02/23 | 11,890 | 12,010 | 11,800 | 11,980 | 147,600 |
2007/02/22 | 11,700 | 11,850 | 11,570 | 11,600 | 127,900 |
2007/02/21 | 11,710 | 11,790 | 11,670 | 11,730 | 96,100 |
2007/02/20 | 11,950 | 11,970 | 11,740 | 11,770 | 123,300 |
2007/02/19 | 12,010 | 12,060 | 11,950 | 11,960 | 32,800 |
2007/02/16 | 11,960 | 12,120 | 11,930 | 12,010 | 94,700 |
2007/02/15 | 12,100 | 12,130 | 11,910 | 12,090 | 109,200 |
2007/02/14 | 12,080 | 12,160 | 12,060 | 12,090 | 52,700 |
2007/02/13 | 12,090 | 12,250 | 12,010 | 12,060 | 99,800 |
2007/02/09 | 12,230 | 12,400 | 12,160 | 12,290 | 120,800 |
2007/02/08 | 12,250 | 12,500 | 12,250 | 12,410 | 173,500 |
2007/02/07 | 12,550 | 12,590 | 11,970 | 12,190 | 302,200 |
2007/02/06 | 12,580 | 12,900 | 12,570 | 12,750 | 337,300 |
2007/02/05 | 12,300 | 12,770 | 12,220 | 12,580 | 395,700 |
2007/02/02 | 12,000 | 12,320 | 11,950 | 12,170 | 449,800 |
2007/02/01 | 11,250 | 11,530 | 11,250 | 11,400 | 132,200 |
2007/01/31 | 11,320 | 11,370 | 11,190 | 11,250 | 116,800 |
2007/01/30 | 11,580 | 11,620 | 11,330 | 11,340 | 147,500 |
2007/01/29 | 11,480 | 11,560 | 11,380 | 11,560 | 173,200 |
2007/01/26 | 11,690 | 11,760 | 11,480 | 11,560 | 151,200 |
2007/01/25 | 11,830 | 11,890 | 11,740 | 11,750 | 90,500 |
2007/01/24 | 12,000 | 12,000 | 11,830 | 11,850 | 66,700 |
2007/01/23 | 11,710 | 11,910 | 11,650 | 11,820 | 106,900 |
2007/01/22 | 12,090 | 12,090 | 11,900 | 11,910 | 102,500 |
2007/01/19 | 12,070 | 12,110 | 12,030 | 12,100 | 77,700 |
2007/01/18 | 12,180 | 12,260 | 12,090 | 12,150 | 96,800 |
2007/01/17 | 12,160 | 12,240 | 12,010 | 12,140 | 88,200 |
2007/01/16 | 12,260 | 12,260 | 12,120 | 12,160 | 68,200 |
2007/01/15 | 12,310 | 12,310 | 12,150 | 12,260 | 97,200 |
2007/01/12 | 12,210 | 12,340 | 12,210 | 12,300 | 71,700 |
2007/01/11 | 12,240 | 12,250 | 12,100 | 12,200 | 52,600 |
2007/01/10 | 12,350 | 12,350 | 12,110 | 12,190 | 56,900 |
2007/01/09 | 12,260 | 12,410 | 12,080 | 12,360 | 94,700 |
2007/01/05 | 12,280 | 12,280 | 12,150 | 12,230 | 91,200 |
2007/01/04 | 12,220 | 12,280 | 12,120 | 12,270 | 31,300 |