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 |
---|---|---|---|---|---|
2013/12/30 | 12,600 | 13,410 | 12,600 | 13,410 | 81,900 |
2013/12/27 | 12,430 | 12,710 | 12,370 | 12,680 | 113,300 |
2013/12/26 | 12,100 | 12,330 | 12,020 | 12,320 | 91,000 |
2013/12/25 | 12,200 | 12,240 | 12,130 | 12,200 | 94,500 |
2013/12/24 | 12,400 | 12,440 | 12,300 | 12,340 | 59,300 |
2013/12/20 | 12,360 | 12,410 | 12,260 | 12,400 | 86,300 |
2013/12/19 | 12,560 | 12,600 | 12,340 | 12,400 | 114,600 |
2013/12/18 | 12,490 | 12,540 | 12,370 | 12,510 | 104,900 |
2013/12/17 | 12,630 | 12,640 | 12,510 | 12,520 | 50,400 |
2013/12/16 | 12,640 | 12,800 | 12,580 | 12,580 | 79,400 |
2013/12/13 | 12,710 | 12,770 | 12,620 | 12,620 | 100,500 |
2013/12/12 | 12,610 | 12,820 | 12,600 | 12,790 | 72,200 |
2013/12/11 | 12,650 | 12,790 | 12,600 | 12,740 | 105,000 |
2013/12/10 | 12,600 | 12,740 | 12,540 | 12,690 | 88,000 |
2013/12/09 | 12,640 | 12,710 | 12,580 | 12,690 | 105,700 |
2013/12/06 | 12,600 | 12,630 | 12,390 | 12,470 | 65,500 |
2013/12/05 | 12,810 | 12,870 | 12,600 | 12,640 | 60,600 |
2013/12/04 | 12,870 | 12,960 | 12,800 | 12,800 | 48,500 |
2013/12/03 | 13,200 | 13,290 | 12,910 | 12,970 | 128,100 |
2013/12/02 | 13,130 | 13,190 | 13,000 | 13,150 | 95,200 |
2013/11/29 | 12,980 | 13,150 | 12,910 | 13,090 | 90,300 |
2013/11/28 | 13,070 | 13,080 | 12,620 | 12,910 | 152,500 |
2013/11/27 | 13,450 | 13,490 | 13,070 | 13,070 | 149,900 |
2013/11/26 | 13,070 | 13,360 | 13,040 | 13,290 | 165,600 |
2013/11/25 | 13,070 | 13,100 | 13,000 | 13,070 | 44,800 |
2013/11/22 | 12,940 | 13,070 | 12,860 | 13,060 | 125,700 |
2013/11/21 | 12,910 | 12,940 | 12,720 | 12,940 | 137,300 |
2013/11/20 | 12,800 | 12,940 | 12,760 | 12,930 | 93,400 |
2013/11/19 | 12,600 | 12,850 | 12,600 | 12,740 | 146,000 |
2013/11/18 | 12,500 | 12,700 | 12,410 | 12,700 | 129,600 |
2013/11/15 | 12,200 | 12,570 | 12,150 | 12,410 | 151,300 |
2013/11/14 | 12,040 | 12,110 | 11,970 | 12,050 | 130,300 |
2013/11/13 | 12,130 | 12,290 | 12,020 | 12,030 | 131,600 |
2013/11/12 | 12,040 | 12,120 | 11,950 | 12,120 | 149,300 |
2013/11/11 | 12,230 | 12,360 | 12,130 | 12,180 | 91,000 |
2013/11/08 | 12,220 | 12,320 | 12,100 | 12,140 | 118,200 |
2013/11/07 | 12,330 | 12,400 | 12,190 | 12,340 | 137,700 |
2013/11/06 | 12,350 | 12,460 | 12,290 | 12,320 | 159,100 |
2013/11/05 | 12,650 | 12,740 | 12,420 | 12,460 | 181,500 |
2013/11/01 | 12,780 | 13,000 | 12,610 | 12,640 | 182,300 |
2013/10/31 | 13,080 | 13,090 | 12,550 | 12,730 | 260,300 |
2013/10/30 | 13,190 | 13,300 | 13,010 | 13,260 | 120,900 |
2013/10/29 | 13,190 | 13,420 | 13,140 | 13,380 | 68,600 |
2013/10/28 | 13,200 | 13,310 | 13,020 | 13,190 | 78,200 |
2013/10/25 | 13,350 | 13,460 | 13,180 | 13,190 | 106,200 |
2013/10/24 | 12,860 | 13,320 | 12,770 | 13,280 | 119,800 |
2013/10/23 | 13,020 | 13,240 | 12,880 | 12,880 | 123,600 |
2013/10/22 | 13,000 | 13,030 | 12,800 | 12,890 | 99,100 |
2013/10/21 | 12,980 | 13,040 | 12,920 | 13,000 | 146,200 |
2013/10/18 | 12,940 | 12,990 | 12,880 | 12,960 | 66,600 |
2013/10/17 | 12,930 | 12,970 | 12,850 | 12,920 | 43,200 |
2013/10/16 | 12,770 | 12,840 | 12,710 | 12,790 | 27,000 |
2013/10/15 | 12,930 | 12,940 | 12,720 | 12,760 | 33,200 |
2013/10/11 | 12,780 | 12,860 | 12,750 | 12,840 | 88,600 |
2013/10/10 | 12,560 | 12,760 | 12,530 | 12,650 | 57,200 |
2013/10/09 | 12,500 | 12,630 | 12,270 | 12,520 | 129,700 |
2013/10/08 | 12,500 | 12,540 | 12,340 | 12,460 | 81,700 |
2013/10/07 | 12,700 | 12,750 | 12,520 | 12,560 | 74,400 |
2013/10/04 | 12,510 | 12,700 | 12,510 | 12,610 | 83,300 |
2013/10/03 | 12,330 | 12,800 | 12,330 | 12,690 | 137,300 |
2013/10/02 | 12,690 | 12,700 | 12,290 | 12,330 | 99,400 |
2013/10/01 | 12,480 | 12,810 | 12,460 | 12,750 | 148,900 |
2013/09/30 | 12,600 | 12,700 | 12,460 | 12,520 | 105,100 |
2013/09/27 | 12,290 | 12,900 | 12,290 | 12,650 | 175,200 |
2013/09/26 | 12,100 | 12,210 | 11,980 | 12,210 | 47,900 |
2013/09/25 | 12,080 | 12,100 | 12,010 | 12,080 | 47,600 |
2013/09/24 | 12,190 | 12,240 | 11,980 | 12,080 | 58,900 |
2013/09/20 | 12,170 | 12,290 | 12,140 | 12,220 | 57,700 |
2013/09/19 | 11,960 | 12,130 | 11,920 | 12,130 | 57,000 |
2013/09/18 | 11,930 | 11,970 | 11,760 | 11,820 | 39,200 |
2013/09/17 | 12,000 | 12,090 | 11,830 | 11,840 | 49,700 |
2013/09/13 | 11,850 | 12,010 | 11,760 | 11,870 | 53,300 |
2013/09/12 | 11,860 | 11,900 | 11,800 | 11,840 | 26,600 |
2013/09/11 | 12,130 | 12,130 | 11,840 | 11,900 | 56,000 |
2013/09/10 | 12,170 | 12,250 | 12,100 | 12,110 | 38,100 |
2013/09/09 | 12,110 | 12,220 | 12,060 | 12,150 | 59,900 |
2013/09/06 | 12,030 | 12,080 | 11,810 | 11,830 | 43,400 |
2013/09/05 | 12,040 | 12,130 | 11,970 | 12,010 | 54,800 |
2013/09/04 | 11,970 | 12,220 | 11,970 | 12,100 | 72,000 |
2013/09/03 | 12,000 | 12,170 | 12,000 | 12,150 | 56,700 |
2013/09/02 | 11,830 | 11,990 | 11,820 | 11,950 | 27,700 |
2013/08/30 | 11,980 | 12,120 | 11,750 | 11,850 | 114,100 |
2013/08/29 | 11,680 | 11,980 | 11,670 | 11,980 | 59,500 |
2013/08/28 | 11,800 | 12,040 | 11,800 | 11,960 | 57,900 |
2013/08/27 | 12,190 | 12,190 | 12,020 | 12,040 | 33,400 |
2013/08/26 | 12,190 | 12,210 | 12,150 | 12,190 | 24,200 |
2013/08/23 | 12,170 | 12,250 | 12,070 | 12,170 | 39,600 |
2013/08/22 | 12,040 | 12,120 | 11,860 | 12,000 | 33,800 |
2013/08/21 | 12,090 | 12,130 | 11,850 | 12,030 | 64,300 |
2013/08/20 | 12,100 | 12,330 | 12,070 | 12,180 | 56,500 |
2013/08/19 | 12,030 | 12,220 | 12,030 | 12,220 | 29,500 |
2013/08/16 | 12,060 | 12,240 | 11,960 | 12,160 | 58,100 |
2013/08/15 | 12,150 | 12,250 | 11,940 | 12,060 | 87,000 |
2013/08/14 | 12,300 | 12,320 | 12,030 | 12,310 | 111,100 |
2013/08/13 | 12,000 | 12,370 | 11,990 | 12,350 | 64,400 |
2013/08/12 | 12,060 | 12,060 | 11,890 | 12,000 | 52,400 |
2013/08/09 | 12,090 | 12,290 | 11,970 | 12,140 | 112,600 |
2013/08/08 | 12,470 | 12,560 | 12,030 | 12,130 | 158,700 |
2013/08/07 | 12,440 | 12,670 | 12,280 | 12,410 | 196,200 |
2013/08/06 | 12,540 | 12,640 | 12,350 | 12,580 | 167,100 |
2013/08/05 | 12,100 | 12,720 | 12,030 | 12,540 | 260,900 |
2013/08/02 | 12,000 | 12,160 | 11,520 | 12,160 | 331,300 |
2013/08/01 | 11,200 | 11,770 | 10,960 | 11,130 | 359,100 |
2013/07/31 | 11,000 | 11,250 | 10,710 | 11,080 | 244,100 |
2013/07/30 | 11,080 | 11,380 | 11,020 | 11,200 | 124,800 |
2013/07/29 | 11,480 | 11,480 | 11,090 | 11,190 | 95,600 |
2013/07/26 | 11,660 | 11,780 | 11,550 | 11,610 | 109,200 |
2013/07/25 | 12,030 | 12,030 | 11,750 | 11,800 | 93,800 |
2013/07/24 | 11,880 | 12,130 | 11,750 | 12,030 | 137,200 |
2013/07/23 | 12,050 | 12,090 | 11,850 | 11,880 | 79,800 |
2013/07/22 | 12,100 | 12,200 | 11,850 | 11,990 | 66,200 |
2013/07/19 | 12,080 | 12,100 | 11,930 | 11,990 | 179,100 |
2013/07/18 | 12,190 | 12,320 | 12,130 | 12,170 | 83,100 |
2013/07/17 | 12,200 | 12,320 | 12,030 | 12,300 | 151,700 |
2013/07/16 | 11,900 | 12,210 | 11,900 | 12,200 | 155,200 |
2013/07/12 | 11,980 | 11,980 | 11,760 | 11,810 | 98,600 |
2013/07/11 | 11,680 | 12,060 | 11,550 | 11,970 | 197,600 |
2013/07/10 | 11,350 | 11,700 | 11,300 | 11,680 | 190,700 |
2013/07/09 | 11,390 | 11,440 | 10,880 | 11,280 | 152,200 |
2013/07/08 | 11,380 | 11,490 | 11,340 | 11,380 | 121,000 |
2013/07/05 | 11,160 | 11,280 | 11,100 | 11,230 | 99,500 |
2013/07/04 | 11,120 | 11,150 | 11,000 | 11,090 | 151,600 |
2013/07/03 | 11,080 | 11,380 | 11,080 | 11,240 | 178,400 |
2013/07/02 | 11,130 | 11,200 | 10,900 | 11,080 | 106,300 |
2013/07/01 | 10,970 | 11,170 | 10,900 | 11,160 | 127,600 |
2013/06/28 | 10,790 | 11,080 | 10,750 | 11,020 | 132,500 |
2013/06/27 | 10,540 | 10,830 | 10,470 | 10,780 | 140,300 |
2013/06/26 | 10,770 | 10,950 | 10,750 | 10,840 | 151,000 |
2013/06/25 | 10,680 | 11,110 | 10,650 | 11,070 | 360,400 |
2013/06/24 | 10,400 | 10,820 | 10,380 | 10,660 | 252,200 |
2013/06/21 | 9,640 | 10,150 | 9,510 | 10,120 | 155,100 |
2013/06/20 | 9,870 | 9,870 | 9,620 | 9,790 | 69,200 |
2013/06/19 | 10,000 | 10,000 | 9,670 | 9,880 | 100,400 |
2013/06/18 | 9,650 | 9,880 | 9,650 | 9,740 | 118,800 |
2013/06/17 | 9,320 | 9,640 | 9,180 | 9,640 | 111,000 |
2013/06/14 | 9,290 | 9,350 | 9,140 | 9,240 | 114,600 |
2013/06/13 | 9,360 | 9,360 | 9,040 | 9,070 | 81,500 |
2013/06/12 | 9,500 | 9,570 | 9,310 | 9,510 | 80,300 |
2013/06/11 | 9,450 | 9,760 | 9,450 | 9,590 | 92,300 |
2013/06/10 | 9,550 | 9,750 | 9,370 | 9,510 | 233,500 |
2013/06/07 | 9,340 | 9,500 | 9,160 | 9,400 | 186,700 |
2013/06/06 | 9,450 | 9,510 | 9,260 | 9,360 | 196,300 |
2013/06/05 | 9,510 | 9,850 | 9,430 | 9,480 | 142,900 |
2013/06/04 | 9,240 | 9,680 | 9,190 | 9,660 | 215,400 |
2013/06/03 | 9,400 | 9,540 | 9,270 | 9,390 | 168,700 |
2013/05/31 | 9,440 | 9,590 | 9,260 | 9,390 | 234,300 |
2013/05/30 | 9,700 | 9,800 | 9,330 | 9,400 | 219,000 |
2013/05/29 | 9,950 | 10,130 | 9,850 | 10,030 | 122,100 |
2013/05/28 | 9,830 | 10,010 | 9,510 | 9,920 | 156,500 |
2013/05/27 | 9,850 | 10,020 | 9,460 | 9,830 | 149,000 |
2013/05/24 | 9,780 | 10,260 | 9,590 | 9,930 | 241,200 |
2013/05/23 | 10,210 | 10,370 | 9,880 | 9,880 | 237,000 |
2013/05/22 | 10,070 | 10,330 | 10,040 | 10,210 | 129,600 |
2013/05/21 | 10,050 | 10,130 | 10,010 | 10,070 | 131,900 |
2013/05/20 | 10,490 | 10,600 | 10,060 | 10,100 | 110,600 |
2013/05/17 | 10,070 | 10,430 | 10,030 | 10,360 | 159,400 |
2013/05/16 | 10,150 | 10,190 | 9,860 | 10,040 | 195,500 |
2013/05/15 | 10,110 | 10,190 | 10,000 | 10,100 | 176,400 |
2013/05/14 | 10,150 | 10,200 | 10,020 | 10,110 | 115,000 |
2013/05/13 | 10,290 | 10,290 | 9,970 | 10,120 | 151,700 |
2013/05/10 | 10,300 | 10,460 | 10,080 | 10,220 | 156,700 |
2013/05/09 | 10,210 | 10,260 | 10,000 | 10,020 | 62,100 |
2013/05/08 | 10,290 | 10,350 | 10,060 | 10,120 | 83,100 |
2013/05/07 | 10,170 | 10,250 | 9,960 | 10,200 | 166,400 |
2013/05/02 | 10,050 | 10,160 | 9,990 | 10,160 | 106,400 |
2013/05/01 | 10,100 | 10,160 | 10,010 | 10,100 | 152,200 |
2013/04/30 | 10,480 | 10,480 | 9,900 | 10,070 | 243,500 |
2013/04/26 | 10,540 | 10,630 | 10,080 | 10,180 | 176,100 |
2013/04/25 | 10,600 | 10,770 | 10,500 | 10,770 | 167,400 |
2013/04/24 | 10,200 | 10,460 | 10,120 | 10,460 | 138,300 |
2013/04/23 | 9,930 | 10,170 | 9,870 | 10,140 | 113,700 |
2013/04/22 | 9,920 | 10,090 | 9,870 | 9,970 | 133,300 |
2013/04/19 | 9,940 | 9,960 | 9,740 | 9,770 | 206,700 |
2013/04/18 | 10,120 | 10,160 | 9,920 | 9,930 | 159,700 |
2013/04/17 | 9,990 | 10,290 | 9,970 | 10,170 | 221,500 |
2013/04/16 | 9,850 | 10,090 | 9,810 | 9,970 | 177,000 |
2013/04/15 | 10,050 | 10,110 | 9,950 | 9,980 | 144,600 |
2013/04/12 | 9,810 | 10,030 | 9,740 | 9,990 | 266,900 |
2013/04/11 | 10,100 | 10,190 | 9,950 | 10,000 | 178,500 |
2013/04/10 | 10,260 | 10,320 | 10,000 | 10,100 | 245,300 |
2013/04/09 | 10,250 | 10,340 | 10,190 | 10,260 | 227,200 |
2013/04/08 | 10,450 | 10,600 | 10,030 | 10,250 | 251,500 |
2013/04/05 | 10,260 | 10,540 | 10,260 | 10,380 | 128,800 |
2013/04/04 | 9,900 | 10,130 | 9,730 | 10,130 | 188,400 |
2013/04/03 | 9,820 | 9,970 | 9,760 | 9,930 | 180,500 |
2013/04/02 | 9,750 | 9,900 | 9,620 | 9,800 | 147,900 |
2013/04/01 | 10,020 | 10,060 | 9,740 | 9,810 | 139,900 |
2013/03/29 | 10,200 | 10,220 | 9,960 | 10,210 | 90,300 |
2013/03/28 | 10,200 | 10,250 | 10,100 | 10,230 | 52,200 |
2013/03/27 | 10,000 | 10,180 | 9,700 | 10,170 | 147,500 |
2013/03/26 | 10,150 | 10,280 | 10,150 | 10,220 | 84,200 |
2013/03/25 | 10,240 | 10,340 | 10,150 | 10,250 | 60,300 |
2013/03/22 | 10,310 | 10,500 | 10,290 | 10,290 | 131,400 |
2013/03/21 | 10,290 | 10,450 | 10,230 | 10,260 | 164,700 |
2013/03/19 | 10,340 | 10,480 | 10,290 | 10,320 | 120,800 |
2013/03/18 | 10,410 | 10,590 | 10,280 | 10,330 | 135,300 |
2013/03/15 | 10,380 | 10,680 | 10,380 | 10,650 | 220,900 |
2013/03/14 | 10,250 | 10,380 | 10,080 | 10,370 | 116,000 |
2013/03/13 | 10,110 | 10,360 | 10,080 | 10,280 | 192,800 |
2013/03/12 | 10,210 | 10,210 | 9,980 | 10,030 | 144,200 |
2013/03/11 | 10,010 | 10,250 | 9,870 | 10,210 | 190,000 |
2013/03/08 | 9,920 | 10,020 | 9,830 | 9,940 | 151,200 |
2013/03/07 | 9,900 | 9,930 | 9,790 | 9,840 | 107,400 |
2013/03/06 | 9,540 | 9,990 | 9,540 | 9,810 | 159,200 |
2013/03/05 | 9,410 | 9,520 | 9,320 | 9,510 | 74,300 |
2013/03/04 | 9,520 | 9,580 | 9,420 | 9,470 | 91,300 |
2013/03/01 | 9,440 | 9,700 | 9,360 | 9,530 | 129,500 |
2013/02/28 | 9,100 | 9,410 | 9,050 | 9,410 | 149,200 |
2013/02/27 | 9,070 | 9,320 | 9,040 | 9,050 | 145,200 |
2013/02/26 | 9,090 | 9,120 | 8,990 | 9,080 | 99,000 |
2013/02/25 | 9,220 | 9,310 | 9,020 | 9,090 | 168,700 |
2013/02/22 | 8,740 | 9,430 | 8,610 | 9,360 | 420,200 |
2013/02/21 | 8,540 | 8,770 | 8,440 | 8,730 | 154,600 |
2013/02/20 | 8,530 | 8,660 | 8,390 | 8,410 | 163,100 |
2013/02/19 | 8,440 | 8,560 | 8,380 | 8,490 | 156,400 |
2013/02/18 | 8,260 | 8,460 | 8,230 | 8,430 | 114,600 |
2013/02/15 | 8,180 | 8,250 | 8,070 | 8,190 | 133,900 |
2013/02/14 | 8,420 | 8,480 | 8,130 | 8,140 | 235,900 |
2013/02/13 | 8,490 | 8,600 | 8,380 | 8,430 | 128,900 |
2013/02/12 | 8,450 | 8,600 | 8,440 | 8,480 | 93,600 |
2013/02/08 | 8,570 | 8,570 | 8,370 | 8,450 | 95,500 |
2013/02/07 | 8,450 | 8,520 | 8,420 | 8,490 | 69,800 |
2013/02/06 | 8,160 | 8,560 | 8,160 | 8,420 | 202,700 |
2013/02/05 | 8,000 | 8,210 | 7,990 | 8,150 | 163,000 |
2013/02/04 | 8,050 | 8,880 | 7,930 | 8,210 | 318,600 |
2013/02/01 | 7,450 | 7,670 | 7,440 | 7,640 | 113,400 |
2013/01/31 | 7,470 | 7,590 | 7,440 | 7,490 | 103,700 |
2013/01/30 | 7,520 | 7,600 | 7,510 | 7,570 | 44,600 |
2013/01/29 | 7,600 | 7,620 | 7,550 | 7,590 | 61,500 |
2013/01/28 | 7,600 | 7,740 | 7,600 | 7,630 | 77,600 |
2013/01/25 | 7,570 | 7,600 | 7,460 | 7,570 | 90,500 |
2013/01/24 | 7,420 | 7,560 | 7,390 | 7,550 | 105,600 |
2013/01/23 | 7,370 | 7,440 | 7,320 | 7,410 | 120,800 |
2013/01/22 | 7,200 | 7,390 | 7,160 | 7,370 | 115,200 |
2013/01/21 | 7,320 | 7,320 | 7,230 | 7,240 | 39,200 |
2013/01/18 | 7,310 | 7,320 | 7,150 | 7,310 | 104,800 |
2013/01/17 | 7,180 | 7,310 | 7,180 | 7,300 | 143,800 |
2013/01/16 | 7,030 | 7,210 | 7,020 | 7,170 | 175,900 |
2013/01/15 | 7,030 | 7,060 | 6,970 | 7,020 | 130,600 |
2013/01/11 | 7,050 | 7,070 | 6,990 | 7,030 | 108,500 |
2013/01/10 | 6,870 | 7,070 | 6,870 | 7,030 | 149,900 |
2013/01/09 | 6,750 | 6,930 | 6,750 | 6,890 | 124,000 |
2013/01/08 | 6,740 | 6,790 | 6,690 | 6,750 | 85,500 |
2013/01/07 | 6,830 | 6,830 | 6,710 | 6,750 | 62,400 |
2013/01/04 | 6,670 | 6,780 | 6,590 | 6,780 | 110,000 |