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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,030 | 4,070 | 4,030 | 4,060 | 34,400 |
| 2008/12/29 | 4,120 | 4,130 | 4,020 | 4,090 | 60,200 |
| 2008/12/26 | 4,210 | 4,230 | 4,170 | 4,200 | 73,300 |
| 2008/12/25 | 4,160 | 4,290 | 4,150 | 4,260 | 48,400 |
| 2008/12/24 | 4,420 | 4,420 | 4,250 | 4,280 | 94,100 |
| 2008/12/22 | 4,400 | 4,420 | 4,320 | 4,370 | 155,700 |
| 2008/12/19 | 4,320 | 4,400 | 4,240 | 4,250 | 86,200 |
| 2008/12/18 | 4,290 | 4,460 | 4,260 | 4,420 | 195,600 |
| 2008/12/17 | 4,500 | 4,540 | 4,280 | 4,390 | 95,700 |
| 2008/12/16 | 4,470 | 4,480 | 4,360 | 4,430 | 48,800 |
| 2008/12/15 | 4,350 | 4,520 | 4,350 | 4,450 | 70,400 |
| 2008/12/12 | 4,580 | 4,580 | 4,310 | 4,390 | 106,600 |
| 2008/12/11 | 4,330 | 4,600 | 4,270 | 4,570 | 173,700 |
| 2008/12/10 | 4,290 | 4,380 | 4,200 | 4,320 | 163,500 |
| 2008/12/09 | 4,280 | 4,380 | 4,130 | 4,200 | 159,200 |
| 2008/12/08 | 4,180 | 4,240 | 4,100 | 4,190 | 144,700 |
| 2008/12/05 | 3,980 | 4,030 | 3,870 | 3,950 | 129,400 |
| 2008/12/04 | 4,090 | 4,100 | 3,960 | 3,980 | 119,700 |
| 2008/12/03 | 4,200 | 4,290 | 4,040 | 4,190 | 89,900 |
| 2008/12/02 | 4,250 | 4,310 | 4,210 | 4,230 | 58,900 |
| 2008/12/01 | 4,430 | 4,520 | 4,350 | 4,400 | 88,100 |
| 2008/11/28 | 4,380 | 4,450 | 4,290 | 4,330 | 84,600 |
| 2008/11/27 | 4,310 | 4,370 | 4,230 | 4,280 | 53,300 |
| 2008/11/26 | 4,330 | 4,390 | 4,090 | 4,210 | 186,600 |
| 2008/11/25 | 4,450 | 4,570 | 4,430 | 4,510 | 102,400 |
| 2008/11/21 | 4,040 | 4,370 | 3,970 | 4,330 | 115,300 |
| 2008/11/20 | 4,520 | 4,570 | 4,380 | 4,390 | 113,300 |
| 2008/11/19 | 4,930 | 4,980 | 4,580 | 4,620 | 160,000 |
| 2008/11/18 | 5,050 | 5,090 | 4,950 | 4,980 | 37,900 |
| 2008/11/17 | 4,930 | 5,240 | 4,830 | 5,040 | 107,400 |
| 2008/11/14 | 5,000 | 5,000 | 4,860 | 4,920 | 55,900 |
| 2008/11/13 | 4,790 | 4,890 | 4,760 | 4,800 | 53,000 |
| 2008/11/12 | 4,820 | 5,040 | 4,770 | 4,990 | 109,500 |
| 2008/11/11 | 4,950 | 4,970 | 4,770 | 4,810 | 95,000 |
| 2008/11/10 | 4,990 | 5,100 | 4,880 | 4,940 | 105,000 |
| 2008/11/07 | 4,810 | 5,000 | 4,710 | 4,820 | 99,700 |
| 2008/11/06 | 5,070 | 5,230 | 4,920 | 5,010 | 113,500 |
| 2008/11/05 | 5,360 | 5,410 | 5,170 | 5,270 | 101,200 |
| 2008/11/04 | 4,890 | 5,350 | 4,890 | 5,310 | 216,600 |
| 2008/10/31 | 4,850 | 5,070 | 4,800 | 4,860 | 186,200 |
| 2008/10/30 | 5,030 | 5,070 | 4,910 | 4,990 | 225,400 |
| 2008/10/29 | 5,460 | 5,460 | 4,900 | 5,230 | 176,600 |
| 2008/10/28 | 4,820 | 5,370 | 4,780 | 5,360 | 99,400 |
| 2008/10/27 | 4,940 | 5,210 | 4,810 | 4,870 | 96,000 |
| 2008/10/24 | 5,400 | 5,400 | 4,910 | 4,930 | 59,600 |
| 2008/10/23 | 5,570 | 5,620 | 5,230 | 5,550 | 65,300 |
| 2008/10/22 | 6,170 | 6,240 | 5,750 | 5,810 | 72,200 |
| 2008/10/21 | 6,260 | 6,260 | 5,910 | 6,190 | 66,700 |
| 2008/10/20 | 5,860 | 5,990 | 5,560 | 5,970 | 67,600 |
| 2008/10/17 | 5,800 | 5,950 | 5,540 | 5,660 | 75,600 |
| 2008/10/16 | 5,770 | 5,780 | 5,250 | 5,590 | 125,100 |
| 2008/10/15 | 6,070 | 6,190 | 6,000 | 6,170 | 137,800 |
| 2008/10/14 | 5,600 | 6,070 | 5,550 | 5,970 | 178,000 |
| 2008/10/10 | 5,510 | 5,510 | 4,950 | 5,100 | 105,300 |
| 2008/10/09 | 5,380 | 5,540 | 5,210 | 5,410 | 111,600 |
| 2008/10/08 | 5,770 | 5,770 | 5,350 | 5,380 | 152,400 |
| 2008/10/07 | 5,510 | 5,880 | 5,490 | 5,760 | 78,100 |
| 2008/10/06 | 6,410 | 6,410 | 5,850 | 5,850 | 129,200 |
| 2008/10/03 | 6,820 | 6,900 | 6,540 | 6,540 | 91,600 |
| 2008/10/02 | 6,940 | 7,070 | 6,920 | 6,990 | 74,900 |
| 2008/10/01 | 7,000 | 7,090 | 6,850 | 6,930 | 86,600 |
| 2008/09/30 | 6,810 | 6,940 | 6,700 | 6,850 | 78,500 |
| 2008/09/29 | 7,110 | 7,190 | 6,980 | 7,010 | 50,300 |
| 2008/09/26 | 7,080 | 7,100 | 6,930 | 6,980 | 57,700 |
| 2008/09/25 | 6,990 | 7,110 | 6,930 | 7,020 | 92,800 |
| 2008/09/24 | 7,050 | 7,160 | 6,970 | 7,020 | 95,300 |
| 2008/09/22 | 7,250 | 7,250 | 7,080 | 7,120 | 109,600 |
| 2008/09/19 | 7,150 | 7,190 | 6,980 | 7,080 | 96,400 |
| 2008/09/18 | 6,840 | 7,130 | 6,820 | 7,090 | 138,600 |
| 2008/09/17 | 7,310 | 7,370 | 7,010 | 7,090 | 120,400 |
| 2008/09/16 | 7,370 | 7,430 | 7,130 | 7,210 | 166,600 |
| 2008/09/12 | 7,500 | 7,550 | 7,420 | 7,470 | 93,600 |
| 2008/09/11 | 7,410 | 7,470 | 7,380 | 7,440 | 71,300 |
| 2008/09/10 | 7,550 | 7,560 | 7,350 | 7,480 | 91,600 |
| 2008/09/09 | 7,680 | 7,800 | 7,500 | 7,540 | 79,800 |
| 2008/09/08 | 7,870 | 7,890 | 7,670 | 7,740 | 103,300 |
| 2008/09/05 | 7,860 | 7,930 | 7,810 | 7,870 | 151,500 |
| 2008/09/04 | 7,850 | 8,140 | 7,800 | 7,940 | 147,300 |
| 2008/09/03 | 7,830 | 7,830 | 7,720 | 7,800 | 132,700 |
| 2008/09/02 | 7,750 | 7,870 | 7,750 | 7,830 | 105,200 |
| 2008/09/01 | 7,850 | 7,850 | 7,760 | 7,780 | 71,300 |
| 2008/08/29 | 7,680 | 7,880 | 7,650 | 7,880 | 121,200 |
| 2008/08/28 | 7,540 | 7,790 | 7,520 | 7,640 | 142,900 |
| 2008/08/27 | 7,540 | 7,620 | 7,460 | 7,490 | 116,700 |
| 2008/08/26 | 7,430 | 7,480 | 7,350 | 7,440 | 51,400 |
| 2008/08/25 | 7,530 | 7,610 | 7,470 | 7,590 | 44,900 |
| 2008/08/22 | 7,500 | 7,500 | 7,440 | 7,440 | 41,300 |
| 2008/08/21 | 7,790 | 7,800 | 7,550 | 7,560 | 66,600 |
| 2008/08/20 | 7,770 | 7,870 | 7,700 | 7,800 | 61,100 |
| 2008/08/19 | 7,930 | 7,930 | 7,710 | 7,760 | 79,000 |
| 2008/08/18 | 7,880 | 8,050 | 7,880 | 7,920 | 48,200 |
| 2008/08/15 | 7,810 | 7,850 | 7,690 | 7,840 | 83,500 |
| 2008/08/14 | 8,030 | 8,120 | 7,900 | 7,970 | 83,500 |
| 2008/08/13 | 7,990 | 8,100 | 7,950 | 8,020 | 105,900 |
| 2008/08/12 | 8,060 | 8,060 | 7,870 | 7,980 | 72,000 |
| 2008/08/11 | 7,910 | 8,100 | 7,870 | 8,050 | 108,300 |
| 2008/08/08 | 7,780 | 7,900 | 7,690 | 7,850 | 64,700 |
| 2008/08/07 | 7,600 | 7,860 | 7,600 | 7,850 | 105,500 |
| 2008/08/06 | 7,670 | 7,930 | 7,580 | 7,860 | 167,400 |
| 2008/08/05 | 7,580 | 7,660 | 7,420 | 7,470 | 184,500 |
| 2008/08/04 | 7,600 | 7,750 | 7,410 | 7,570 | 376,200 |
| 2008/08/01 | 7,120 | 7,120 | 6,670 | 6,800 | 125,400 |
| 2008/07/31 | 7,130 | 7,240 | 7,060 | 7,140 | 88,900 |
| 2008/07/30 | 7,120 | 7,250 | 7,110 | 7,190 | 51,300 |
| 2008/07/29 | 7,140 | 7,140 | 6,960 | 7,110 | 67,300 |
| 2008/07/28 | 7,230 | 7,330 | 7,140 | 7,160 | 36,000 |
| 2008/07/25 | 7,190 | 7,260 | 7,140 | 7,180 | 102,500 |
| 2008/07/24 | 7,190 | 7,280 | 7,080 | 7,220 | 93,300 |
| 2008/07/23 | 7,070 | 7,200 | 7,050 | 7,140 | 98,500 |
| 2008/07/22 | 7,140 | 7,140 | 6,940 | 7,070 | 100,100 |
| 2008/07/18 | 6,950 | 7,030 | 6,910 | 6,940 | 164,400 |
| 2008/07/17 | 6,990 | 7,020 | 6,890 | 6,970 | 69,500 |
| 2008/07/16 | 6,810 | 6,960 | 6,810 | 6,890 | 41,200 |
| 2008/07/15 | 7,110 | 7,110 | 6,850 | 6,910 | 197,300 |
| 2008/07/14 | 7,100 | 7,210 | 7,060 | 7,130 | 114,500 |
| 2008/07/11 | 7,120 | 7,190 | 7,040 | 7,140 | 72,500 |
| 2008/07/10 | 7,030 | 7,190 | 7,030 | 7,050 | 163,800 |
| 2008/07/09 | 7,290 | 7,290 | 7,130 | 7,130 | 114,700 |
| 2008/07/08 | 7,510 | 7,510 | 7,230 | 7,280 | 84,500 |
| 2008/07/07 | 7,440 | 7,480 | 7,300 | 7,450 | 81,200 |
| 2008/07/04 | 7,490 | 7,580 | 7,360 | 7,430 | 94,000 |
| 2008/07/03 | 7,610 | 7,610 | 7,380 | 7,450 | 167,800 |
| 2008/07/02 | 7,620 | 7,700 | 7,480 | 7,640 | 165,200 |
| 2008/07/01 | 7,340 | 7,570 | 7,330 | 7,540 | 189,500 |
| 2008/06/30 | 7,320 | 7,360 | 7,200 | 7,330 | 106,700 |
| 2008/06/27 | 7,090 | 7,240 | 7,070 | 7,230 | 145,300 |
| 2008/06/26 | 7,220 | 7,390 | 7,170 | 7,290 | 112,700 |
| 2008/06/25 | 7,100 | 7,200 | 6,970 | 7,120 | 102,600 |
| 2008/06/24 | 7,310 | 7,310 | 7,060 | 7,110 | 83,500 |
| 2008/06/23 | 7,210 | 7,350 | 7,130 | 7,300 | 85,200 |
| 2008/06/20 | 7,360 | 7,370 | 7,230 | 7,260 | 74,000 |
| 2008/06/19 | 7,260 | 7,290 | 7,160 | 7,280 | 144,000 |
| 2008/06/18 | 7,180 | 7,320 | 7,150 | 7,300 | 130,300 |
| 2008/06/17 | 7,100 | 7,320 | 7,100 | 7,280 | 182,400 |
| 2008/06/16 | 7,090 | 7,170 | 6,950 | 7,080 | 84,900 |
| 2008/06/13 | 7,180 | 7,180 | 6,890 | 6,990 | 170,200 |
| 2008/06/12 | 7,120 | 7,220 | 7,030 | 7,140 | 124,500 |
| 2008/06/11 | 7,140 | 7,210 | 7,050 | 7,130 | 131,400 |
| 2008/06/10 | 7,410 | 7,410 | 7,110 | 7,120 | 221,800 |
| 2008/06/09 | 7,270 | 7,480 | 7,270 | 7,420 | 131,300 |
| 2008/06/06 | 7,560 | 7,560 | 7,380 | 7,380 | 173,200 |
| 2008/06/05 | 7,530 | 7,530 | 7,430 | 7,460 | 131,400 |
| 2008/06/04 | 7,510 | 7,570 | 7,430 | 7,540 | 152,900 |
| 2008/06/03 | 7,600 | 7,650 | 7,530 | 7,610 | 168,100 |
| 2008/06/02 | 7,580 | 7,680 | 7,430 | 7,640 | 133,000 |
| 2008/05/30 | 7,460 | 7,610 | 7,460 | 7,570 | 113,900 |
| 2008/05/29 | 7,390 | 7,490 | 7,300 | 7,420 | 87,400 |
| 2008/05/28 | 7,400 | 7,530 | 7,320 | 7,330 | 111,000 |
| 2008/05/27 | 7,390 | 7,460 | 7,360 | 7,390 | 84,200 |
| 2008/05/26 | 7,460 | 7,460 | 7,310 | 7,350 | 134,000 |
| 2008/05/23 | 7,460 | 7,580 | 7,370 | 7,510 | 143,600 |
| 2008/05/22 | 7,360 | 7,480 | 7,300 | 7,480 | 80,100 |
| 2008/05/21 | 7,440 | 7,470 | 7,320 | 7,460 | 85,500 |
| 2008/05/20 | 7,500 | 7,620 | 7,490 | 7,540 | 143,700 |
| 2008/05/19 | 7,430 | 7,500 | 7,350 | 7,420 | 146,200 |
| 2008/05/16 | 7,490 | 7,520 | 7,360 | 7,460 | 183,100 |
| 2008/05/15 | 7,600 | 7,640 | 7,480 | 7,530 | 169,100 |
| 2008/05/14 | 7,570 | 7,590 | 7,230 | 7,440 | 320,100 |
| 2008/05/13 | 7,500 | 7,680 | 7,490 | 7,630 | 181,700 |
| 2008/05/12 | 7,400 | 7,670 | 7,390 | 7,550 | 197,800 |
| 2008/05/09 | 7,520 | 7,530 | 7,410 | 7,430 | 219,700 |
| 2008/05/08 | 7,740 | 7,800 | 7,510 | 7,530 | 350,600 |
| 2008/05/07 | 7,950 | 7,960 | 7,770 | 7,840 | 239,300 |
| 2008/05/02 | 8,030 | 8,170 | 8,000 | 8,050 | 134,900 |
| 2008/05/01 | 7,910 | 8,040 | 7,850 | 7,930 | 190,000 |
| 2008/04/30 | 7,930 | 8,130 | 7,850 | 7,970 | 180,800 |
| 2008/04/28 | 8,380 | 8,380 | 7,990 | 8,110 | 202,100 |
| 2008/04/25 | 8,470 | 8,560 | 8,120 | 8,200 | 222,500 |
| 2008/04/24 | 8,460 | 8,550 | 8,430 | 8,440 | 55,700 |
| 2008/04/23 | 8,460 | 8,480 | 8,360 | 8,420 | 68,700 |
| 2008/04/22 | 8,490 | 8,500 | 8,380 | 8,500 | 61,700 |
| 2008/04/21 | 8,750 | 8,750 | 8,430 | 8,490 | 92,200 |
| 2008/04/18 | 8,560 | 8,730 | 8,350 | 8,550 | 128,800 |
| 2008/04/17 | 8,440 | 8,670 | 8,380 | 8,490 | 119,500 |
| 2008/04/16 | 8,210 | 8,390 | 8,210 | 8,290 | 79,600 |
| 2008/04/15 | 8,360 | 8,360 | 8,190 | 8,260 | 70,800 |
| 2008/04/14 | 8,160 | 8,400 | 8,130 | 8,320 | 144,900 |
| 2008/04/11 | 8,160 | 8,320 | 8,140 | 8,290 | 103,900 |
| 2008/04/10 | 8,060 | 8,240 | 8,030 | 8,120 | 120,500 |
| 2008/04/09 | 8,470 | 8,510 | 8,180 | 8,260 | 174,200 |
| 2008/04/08 | 8,760 | 8,850 | 8,540 | 8,570 | 91,500 |
| 2008/04/07 | 8,400 | 8,830 | 8,380 | 8,760 | 142,700 |
| 2008/04/04 | 8,530 | 8,740 | 8,510 | 8,600 | 189,000 |
| 2008/04/03 | 8,980 | 8,990 | 8,690 | 8,830 | 154,500 |
| 2008/04/02 | 8,790 | 9,070 | 8,790 | 8,950 | 218,800 |
| 2008/04/01 | 8,550 | 8,720 | 8,510 | 8,690 | 138,400 |
| 2008/03/31 | 8,430 | 8,490 | 8,320 | 8,410 | 120,500 |
| 2008/03/28 | 8,250 | 8,540 | 8,100 | 8,400 | 100,600 |
| 2008/03/27 | 8,280 | 8,420 | 8,220 | 8,270 | 94,400 |
| 2008/03/26 | 8,310 | 8,440 | 8,080 | 8,280 | 187,900 |
| 2008/03/25 | 8,010 | 8,290 | 7,970 | 8,260 | 267,300 |
| 2008/03/24 | 8,100 | 8,230 | 7,920 | 7,920 | 111,200 |
| 2008/03/21 | 8,030 | 8,210 | 7,920 | 8,130 | 106,300 |
| 2008/03/19 | 7,890 | 7,980 | 7,770 | 7,920 | 163,400 |
| 2008/03/18 | 7,440 | 7,600 | 7,430 | 7,590 | 205,600 |
| 2008/03/17 | 7,130 | 7,510 | 7,030 | 7,430 | 232,300 |
| 2008/03/14 | 7,540 | 7,620 | 7,300 | 7,360 | 157,200 |
| 2008/03/13 | 7,820 | 7,830 | 7,400 | 7,470 | 264,400 |
| 2008/03/12 | 7,800 | 8,370 | 7,730 | 7,810 | 531,901 |
| 2008/03/11 | 7,130 | 7,430 | 7,090 | 7,410 | 134,100 |
| 2008/03/10 | 7,430 | 7,480 | 7,240 | 7,320 | 103,200 |
| 2008/03/07 | 7,560 | 7,560 | 7,350 | 7,530 | 126,300 |
| 2008/03/06 | 7,630 | 7,890 | 7,570 | 7,840 | 134,200 |
| 2008/03/05 | 7,660 | 7,760 | 7,570 | 7,680 | 92,700 |
| 2008/03/04 | 7,860 | 7,860 | 7,650 | 7,740 | 192,900 |
| 2008/03/03 | 7,760 | 8,000 | 7,730 | 7,850 | 207,400 |
| 2008/02/29 | 8,300 | 8,300 | 8,090 | 8,260 | 184,000 |
| 2008/02/28 | 8,340 | 8,450 | 8,210 | 8,330 | 135,000 |
| 2008/02/27 | 8,390 | 8,500 | 8,310 | 8,360 | 167,500 |
| 2008/02/26 | 8,300 | 8,380 | 8,100 | 8,110 | 171,400 |
| 2008/02/25 | 7,960 | 8,280 | 7,960 | 8,200 | 189,200 |
| 2008/02/22 | 7,900 | 7,950 | 7,720 | 7,910 | 195,900 |
| 2008/02/21 | 7,730 | 8,050 | 7,630 | 7,900 | 440,400 |
| 2008/02/20 | 7,460 | 7,590 | 7,370 | 7,450 | 276,300 |
| 2008/02/19 | 7,500 | 7,500 | 7,150 | 7,370 | 215,700 |
| 2008/02/18 | 7,470 | 7,500 | 7,270 | 7,320 | 292,500 |
| 2008/02/15 | 6,990 | 7,020 | 6,720 | 6,970 | 298,300 |
| 2008/02/14 | 6,890 | 7,100 | 6,570 | 7,090 | 467,600 |
| 2008/02/13 | 7,090 | 7,110 | 6,780 | 6,880 | 320,300 |
| 2008/02/12 | 7,400 | 7,400 | 6,860 | 7,080 | 396,600 |
| 2008/02/08 | 7,540 | 7,640 | 7,170 | 7,440 | 348,800 |
| 2008/02/07 | 7,610 | 7,690 | 7,250 | 7,540 | 592,101 |
| 2008/02/06 | 7,680 | 7,690 | 7,310 | 7,310 | 262,900 |
| 2008/02/05 | 8,240 | 8,500 | 8,220 | 8,310 | 224,700 |
| 2008/02/04 | 8,200 | 8,260 | 8,070 | 8,150 | 136,000 |
| 2008/02/01 | 8,240 | 8,250 | 7,980 | 8,000 | 100,300 |
| 2008/01/31 | 8,110 | 8,300 | 8,010 | 8,240 | 90,400 |
| 2008/01/30 | 8,290 | 8,300 | 8,020 | 8,090 | 95,200 |
| 2008/01/29 | 7,950 | 8,200 | 7,950 | 8,190 | 101,300 |
| 2008/01/28 | 8,170 | 8,340 | 7,880 | 7,890 | 131,300 |
| 2008/01/25 | 7,990 | 8,120 | 7,850 | 8,110 | 128,900 |
| 2008/01/24 | 7,770 | 7,890 | 7,720 | 7,860 | 92,000 |
| 2008/01/23 | 7,700 | 7,840 | 7,480 | 7,630 | 151,400 |
| 2008/01/22 | 7,710 | 7,870 | 7,540 | 7,540 | 108,700 |
| 2008/01/21 | 8,400 | 8,430 | 8,070 | 8,120 | 94,500 |
| 2008/01/18 | 8,180 | 8,480 | 8,070 | 8,390 | 170,000 |
| 2008/01/17 | 8,370 | 8,370 | 8,070 | 8,290 | 261,400 |
| 2008/01/16 | 7,800 | 8,290 | 7,750 | 8,030 | 137,500 |
| 2008/01/15 | 8,900 | 8,910 | 8,280 | 8,370 | 227,200 |
| 2008/01/11 | 9,000 | 9,120 | 8,910 | 9,000 | 122,200 |
| 2008/01/10 | 9,180 | 9,180 | 8,860 | 8,900 | 168,600 |
| 2008/01/09 | 9,140 | 9,280 | 9,000 | 9,250 | 174,800 |
| 2008/01/08 | 8,900 | 9,180 | 8,780 | 9,150 | 145,500 |
| 2008/01/07 | 8,900 | 9,090 | 8,770 | 9,000 | 122,400 |
| 2008/01/04 | 9,450 | 9,460 | 9,070 | 9,070 | 45,300 |