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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,245 | 4,260 | 4,155 | 4,155 | 367,700 |
| 2022/12/29 | 4,110 | 4,135 | 4,090 | 4,130 | 329,800 |
| 2022/12/28 | 4,210 | 4,215 | 4,170 | 4,210 | 364,300 |
| 2022/12/27 | 4,220 | 4,235 | 4,160 | 4,205 | 214,800 |
| 2022/12/26 | 4,195 | 4,230 | 4,170 | 4,195 | 198,400 |
| 2022/12/23 | 4,170 | 4,200 | 4,130 | 4,200 | 257,600 |
| 2022/12/22 | 4,165 | 4,235 | 4,125 | 4,220 | 364,200 |
| 2022/12/21 | 4,205 | 4,220 | 4,155 | 4,155 | 579,200 |
| 2022/12/20 | 4,305 | 4,330 | 4,160 | 4,190 | 507,900 |
| 2022/12/19 | 4,320 | 4,345 | 4,310 | 4,335 | 285,000 |
| 2022/12/16 | 4,385 | 4,470 | 4,350 | 4,360 | 975,100 |
| 2022/12/15 | 4,410 | 4,430 | 4,340 | 4,340 | 511,700 |
| 2022/12/14 | 4,395 | 4,430 | 4,335 | 4,410 | 447,400 |
| 2022/12/13 | 4,365 | 4,380 | 4,310 | 4,325 | 385,200 |
| 2022/12/12 | 4,335 | 4,345 | 4,305 | 4,325 | 255,500 |
| 2022/12/09 | 4,365 | 4,380 | 4,335 | 4,345 | 307,600 |
| 2022/12/08 | 4,275 | 4,335 | 4,275 | 4,320 | 303,600 |
| 2022/12/07 | 4,310 | 4,350 | 4,295 | 4,330 | 356,200 |
| 2022/12/06 | 4,350 | 4,400 | 4,345 | 4,380 | 422,600 |
| 2022/12/05 | 4,375 | 4,395 | 4,350 | 4,380 | 388,400 |
| 2022/12/02 | 4,490 | 4,520 | 4,365 | 4,375 | 592,600 |
| 2022/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | 391,400 |
| 2022/11/30 | 4,595 | 4,630 | 4,565 | 4,570 | 766,400 |
| 2022/11/29 | 4,635 | 4,680 | 4,610 | 4,645 | 268,000 |
| 2022/11/28 | 4,670 | 4,670 | 4,605 | 4,645 | 283,400 |
| 2022/11/25 | 4,730 | 4,730 | 4,685 | 4,685 | 162,700 |
| 2022/11/24 | 4,750 | 4,795 | 4,720 | 4,730 | 323,600 |
| 2022/11/22 | 4,690 | 4,725 | 4,680 | 4,685 | 314,000 |
| 2022/11/21 | 4,615 | 4,675 | 4,605 | 4,675 | 315,700 |
| 2022/11/18 | 4,635 | 4,685 | 4,620 | 4,665 | 357,900 |
| 2022/11/17 | 4,520 | 4,605 | 4,515 | 4,585 | 321,500 |
| 2022/11/16 | 4,550 | 4,565 | 4,485 | 4,535 | 361,900 |
| 2022/11/15 | 4,575 | 4,595 | 4,540 | 4,540 | 322,200 |
| 2022/11/14 | 4,580 | 4,620 | 4,530 | 4,530 | 455,400 |
| 2022/11/11 | 4,435 | 4,550 | 4,410 | 4,535 | 506,800 |
| 2022/11/10 | 4,380 | 4,390 | 4,285 | 4,315 | 493,200 |
| 2022/11/09 | 4,520 | 4,520 | 4,390 | 4,420 | 551,200 |
| 2022/11/08 | 4,505 | 4,550 | 4,485 | 4,510 | 416,600 |
| 2022/11/07 | 4,465 | 4,525 | 4,465 | 4,505 | 399,200 |
| 2022/11/04 | 4,470 | 4,535 | 4,420 | 4,435 | 500,600 |
| 2022/11/02 | 4,440 | 4,550 | 4,390 | 4,505 | 874,200 |
| 2022/11/01 | 4,650 | 4,660 | 4,455 | 4,490 | 777,300 |
| 2022/10/31 | 4,785 | 4,830 | 4,670 | 4,695 | 765,500 |
| 2022/10/28 | 4,700 | 4,805 | 4,675 | 4,725 | 1,221,300 |
| 2022/10/27 | 4,715 | 4,735 | 4,670 | 4,705 | 439,300 |
| 2022/10/26 | 4,760 | 4,800 | 4,750 | 4,785 | 499,600 |
| 2022/10/25 | 4,755 | 4,765 | 4,685 | 4,695 | 334,600 |
| 2022/10/24 | 4,770 | 4,795 | 4,700 | 4,720 | 356,500 |
| 2022/10/21 | 4,695 | 4,760 | 4,695 | 4,715 | 330,700 |
| 2022/10/20 | 4,665 | 4,705 | 4,650 | 4,685 | 405,700 |
| 2022/10/19 | 4,665 | 4,720 | 4,660 | 4,685 | 247,800 |
| 2022/10/18 | 4,685 | 4,685 | 4,620 | 4,670 | 270,200 |
| 2022/10/17 | 4,575 | 4,615 | 4,560 | 4,575 | 339,400 |
| 2022/10/14 | 4,565 | 4,665 | 4,560 | 4,640 | 446,700 |
| 2022/10/13 | 4,525 | 4,550 | 4,485 | 4,495 | 329,500 |
| 2022/10/12 | 4,510 | 4,585 | 4,495 | 4,555 | 360,100 |
| 2022/10/11 | 4,565 | 4,610 | 4,535 | 4,545 | 367,800 |
| 2022/10/07 | 4,615 | 4,665 | 4,610 | 4,635 | 399,800 |
| 2022/10/06 | 4,625 | 4,685 | 4,605 | 4,640 | 488,700 |
| 2022/10/05 | 4,660 | 4,700 | 4,630 | 4,650 | 506,500 |
| 2022/10/04 | 4,650 | 4,685 | 4,585 | 4,685 | 524,800 |
| 2022/10/03 | 4,490 | 4,565 | 4,420 | 4,510 | 473,000 |
| 2022/09/30 | 4,560 | 4,595 | 4,525 | 4,525 | 620,300 |
| 2022/09/29 | 4,510 | 4,550 | 4,440 | 4,535 | 545,400 |
| 2022/09/28 | 4,365 | 4,455 | 4,365 | 4,445 | 605,100 |
| 2022/09/27 | 4,425 | 4,475 | 4,365 | 4,395 | 443,600 |
| 2022/09/26 | 4,400 | 4,440 | 4,355 | 4,375 | 539,200 |
| 2022/09/22 | 4,380 | 4,445 | 4,350 | 4,395 | 309,700 |
| 2022/09/21 | 4,455 | 4,500 | 4,375 | 4,420 | 388,600 |
| 2022/09/20 | 4,475 | 4,520 | 4,455 | 4,465 | 338,000 |
| 2022/09/16 | 4,510 | 4,510 | 4,380 | 4,405 | 1,083,300 |
| 2022/09/15 | 4,525 | 4,580 | 4,490 | 4,575 | 434,800 |
| 2022/09/14 | 4,480 | 4,605 | 4,465 | 4,560 | 532,400 |
| 2022/09/13 | 4,630 | 4,700 | 4,610 | 4,665 | 365,200 |
| 2022/09/12 | 4,720 | 4,720 | 4,620 | 4,645 | 426,200 |
| 2022/09/09 | 4,615 | 4,735 | 4,615 | 4,650 | 480,100 |
| 2022/09/08 | 4,735 | 4,780 | 4,630 | 4,640 | 964,800 |
| 2022/09/07 | 4,560 | 4,600 | 4,475 | 4,525 | 595,500 |
| 2022/09/06 | 4,515 | 4,540 | 4,480 | 4,505 | 381,100 |
| 2022/09/05 | 4,480 | 4,520 | 4,470 | 4,500 | 258,900 |
| 2022/09/02 | 4,445 | 4,500 | 4,350 | 4,460 | 576,400 |
| 2022/09/01 | 4,460 | 4,475 | 4,405 | 4,410 | 369,100 |
| 2022/08/31 | 4,535 | 4,575 | 4,510 | 4,530 | 556,600 |
| 2022/08/30 | 4,525 | 4,595 | 4,510 | 4,575 | 290,100 |
| 2022/08/29 | 4,525 | 4,550 | 4,485 | 4,510 | 397,400 |
| 2022/08/26 | 4,655 | 4,690 | 4,625 | 4,625 | 299,900 |
| 2022/08/25 | 4,570 | 4,605 | 4,520 | 4,595 | 324,600 |
| 2022/08/24 | 4,555 | 4,565 | 4,505 | 4,545 | 294,700 |
| 2022/08/23 | 4,605 | 4,605 | 4,540 | 4,560 | 374,800 |
| 2022/08/22 | 4,600 | 4,660 | 4,580 | 4,625 | 377,400 |
| 2022/08/19 | 4,650 | 4,675 | 4,610 | 4,625 | 484,500 |
| 2022/08/18 | 4,750 | 4,770 | 4,635 | 4,650 | 389,400 |
| 2022/08/17 | 4,655 | 4,730 | 4,650 | 4,720 | 439,700 |
| 2022/08/16 | 4,670 | 4,675 | 4,610 | 4,645 | 326,900 |
| 2022/08/15 | 4,700 | 4,700 | 4,625 | 4,640 | 322,500 |
| 2022/08/12 | 4,670 | 4,760 | 4,650 | 4,715 | 381,600 |
| 2022/08/10 | 4,660 | 4,710 | 4,625 | 4,670 | 379,400 |
| 2022/08/09 | 4,765 | 4,785 | 4,720 | 4,725 | 368,200 |
| 2022/08/08 | 4,835 | 4,885 | 4,695 | 4,745 | 823,600 |
| 2022/08/05 | 4,910 | 4,925 | 4,855 | 4,905 | 1,092,600 |
| 2022/08/04 | 4,885 | 4,890 | 4,790 | 4,870 | 671,800 |
| 2022/08/03 | 4,795 | 4,855 | 4,795 | 4,845 | 916,800 |
| 2022/08/02 | 4,650 | 4,870 | 4,590 | 4,845 | 2,591,400 |
| 2022/08/01 | 4,130 | 4,205 | 4,080 | 4,190 | 660,700 |
| 2022/07/29 | 4,145 | 4,175 | 4,110 | 4,135 | 792,000 |
| 2022/07/28 | 4,160 | 4,160 | 4,095 | 4,150 | 1,782,400 |
| 2022/07/27 | 4,125 | 4,155 | 4,065 | 4,105 | 461,000 |
| 2022/07/26 | 4,095 | 4,140 | 4,060 | 4,125 | 511,300 |
| 2022/07/25 | 4,225 | 4,260 | 4,140 | 4,155 | 489,300 |
| 2022/07/22 | 4,110 | 4,245 | 4,100 | 4,225 | 705,600 |
| 2022/07/21 | 4,040 | 4,130 | 4,005 | 4,110 | 674,700 |
| 2022/07/20 | 4,015 | 4,050 | 3,985 | 4,050 | 610,200 |
| 2022/07/19 | 4,035 | 4,045 | 3,920 | 3,960 | 457,200 |
| 2022/07/15 | 4,005 | 4,050 | 3,995 | 4,025 | 517,200 |
| 2022/07/14 | 3,940 | 3,975 | 3,900 | 3,945 | 481,100 |
| 2022/07/13 | 4,025 | 4,035 | 3,905 | 3,935 | 641,200 |
| 2022/07/12 | 4,140 | 4,140 | 4,050 | 4,075 | 463,000 |
| 2022/07/11 | 4,195 | 4,210 | 4,100 | 4,140 | 428,500 |
| 2022/07/08 | 4,115 | 4,145 | 4,065 | 4,110 | 539,900 |
| 2022/07/07 | 4,135 | 4,165 | 4,105 | 4,140 | 435,500 |
| 2022/07/06 | 4,025 | 4,130 | 4,010 | 4,125 | 637,200 |
| 2022/07/05 | 4,080 | 4,080 | 3,990 | 4,080 | 506,200 |
| 2022/07/04 | 4,050 | 4,100 | 4,035 | 4,060 | 362,100 |
| 2022/07/01 | 4,075 | 4,075 | 3,970 | 4,040 | 457,400 |
| 2022/06/30 | 4,150 | 4,150 | 4,005 | 4,025 | 633,200 |
| 2022/06/29 | 4,020 | 4,135 | 4,015 | 4,125 | 753,600 |
| 2022/06/28 | 4,060 | 4,135 | 4,050 | 4,130 | 502,200 |
| 2022/06/27 | 4,060 | 4,135 | 4,040 | 4,130 | 489,400 |
| 2022/06/24 | 4,015 | 4,035 | 3,960 | 4,030 | 347,400 |
| 2022/06/23 | 3,915 | 3,965 | 3,915 | 3,945 | 432,100 |
| 2022/06/22 | 3,880 | 3,915 | 3,820 | 3,875 | 525,300 |
| 2022/06/21 | 3,795 | 3,895 | 3,765 | 3,875 | 518,900 |
| 2022/06/20 | 3,920 | 3,930 | 3,715 | 3,735 | 502,400 |
| 2022/06/17 | 3,815 | 3,895 | 3,810 | 3,885 | 1,396,600 |
| 2022/06/16 | 3,900 | 3,955 | 3,870 | 3,870 | 637,100 |
| 2022/06/15 | 3,900 | 3,925 | 3,825 | 3,845 | 592,200 |
| 2022/06/14 | 3,895 | 3,930 | 3,855 | 3,900 | 623,600 |
| 2022/06/13 | 3,920 | 3,990 | 3,920 | 3,950 | 521,900 |
| 2022/06/10 | 3,980 | 4,015 | 3,970 | 3,995 | 318,000 |
| 2022/06/09 | 4,000 | 4,070 | 3,990 | 4,030 | 370,700 |
| 2022/06/08 | 4,025 | 4,035 | 3,960 | 3,990 | 623,500 |
| 2022/06/07 | 4,035 | 4,035 | 3,995 | 4,005 | 540,100 |
| 2022/06/06 | 4,045 | 4,085 | 4,015 | 4,050 | 276,400 |
| 2022/06/03 | 4,120 | 4,160 | 4,085 | 4,115 | 506,100 |
| 2022/06/02 | 4,110 | 4,135 | 4,025 | 4,070 | 373,900 |
| 2022/06/01 | 4,145 | 4,200 | 4,110 | 4,135 | 674,800 |
| 2022/05/31 | 4,115 | 4,115 | 4,005 | 4,085 | 1,643,200 |
| 2022/05/30 | 4,065 | 4,155 | 4,065 | 4,150 | 896,000 |
| 2022/05/27 | 4,065 | 4,090 | 3,995 | 4,030 | 594,300 |
| 2022/05/26 | 3,975 | 4,080 | 3,965 | 4,020 | 794,400 |
| 2022/05/25 | 3,895 | 4,020 | 3,895 | 4,000 | 942,700 |
| 2022/05/24 | 3,905 | 3,950 | 3,865 | 3,885 | 844,800 |
| 2022/05/23 | 3,800 | 3,935 | 3,785 | 3,935 | 1,192,800 |
| 2022/05/20 | 3,750 | 3,805 | 3,715 | 3,750 | 885,500 |
| 2022/05/19 | 3,710 | 3,775 | 3,690 | 3,750 | 849,100 |
| 2022/05/18 | 3,845 | 3,900 | 3,770 | 3,815 | 1,089,300 |
| 2022/05/17 | 3,815 | 3,860 | 3,775 | 3,810 | 863,800 |
| 2022/05/16 | 3,920 | 3,935 | 3,845 | 3,850 | 796,300 |
| 2022/05/13 | 3,795 | 3,970 | 3,775 | 3,895 | 745,400 |
| 2022/05/12 | 3,955 | 3,970 | 3,795 | 3,800 | 1,031,600 |
| 2022/05/11 | 4,130 | 4,205 | 4,120 | 4,150 | 642,200 |
| 2022/05/10 | 4,010 | 4,160 | 3,995 | 4,135 | 710,500 |
| 2022/05/09 | 4,020 | 4,140 | 4,005 | 4,015 | 972,800 |
| 2022/05/06 | 4,140 | 4,150 | 4,060 | 4,125 | 1,132,000 |
| 2022/05/02 | 4,275 | 4,515 | 4,240 | 4,250 | 1,667,300 |
| 2022/04/28 | 4,265 | 4,320 | 4,235 | 4,275 | 740,900 |
| 2022/04/27 | 4,185 | 4,310 | 4,140 | 4,275 | 1,212,500 |
| 2022/04/26 | 4,210 | 4,275 | 4,200 | 4,255 | 664,700 |
| 2022/04/25 | 4,120 | 4,195 | 4,110 | 4,170 | 295,900 |
| 2022/04/22 | 4,145 | 4,200 | 4,130 | 4,170 | 406,300 |
| 2022/04/21 | 4,140 | 4,205 | 4,140 | 4,180 | 419,900 |
| 2022/04/20 | 4,170 | 4,200 | 4,125 | 4,155 | 395,700 |
| 2022/04/19 | 4,095 | 4,150 | 4,090 | 4,130 | 378,900 |
| 2022/04/18 | 4,050 | 4,070 | 4,005 | 4,045 | 384,400 |
| 2022/04/15 | 4,120 | 4,165 | 4,105 | 4,120 | 372,600 |
| 2022/04/14 | 4,175 | 4,215 | 4,170 | 4,175 | 349,000 |
| 2022/04/13 | 4,160 | 4,205 | 4,125 | 4,175 | 471,000 |
| 2022/04/12 | 4,170 | 4,210 | 4,145 | 4,145 | 368,900 |
| 2022/04/11 | 4,285 | 4,295 | 4,170 | 4,200 | 420,900 |
| 2022/04/08 | 4,350 | 4,350 | 4,245 | 4,285 | 344,800 |
| 2022/04/07 | 4,330 | 4,350 | 4,260 | 4,280 | 477,400 |
| 2022/04/06 | 4,440 | 4,465 | 4,400 | 4,425 | 384,300 |
| 2022/04/05 | 4,445 | 4,480 | 4,430 | 4,470 | 498,200 |
| 2022/04/04 | 4,410 | 4,505 | 4,410 | 4,490 | 541,100 |
| 2022/04/01 | 4,340 | 4,405 | 4,310 | 4,380 | 462,000 |
| 2022/03/31 | 4,420 | 4,420 | 4,345 | 4,345 | 521,100 |
| 2022/03/30 | 4,530 | 4,560 | 4,410 | 4,475 | 539,900 |
| 2022/03/29 | 4,415 | 4,490 | 4,405 | 4,460 | 640,100 |
| 2022/03/28 | 4,340 | 4,405 | 4,315 | 4,380 | 323,200 |
| 2022/03/25 | 4,340 | 4,425 | 4,330 | 4,390 | 396,900 |
| 2022/03/24 | 4,350 | 4,390 | 4,230 | 4,290 | 511,000 |
| 2022/03/23 | 4,345 | 4,420 | 4,335 | 4,390 | 582,600 |
| 2022/03/22 | 4,230 | 4,345 | 4,190 | 4,280 | 830,800 |
| 2022/03/18 | 4,230 | 4,270 | 4,190 | 4,230 | 1,441,100 |
| 2022/03/17 | 4,265 | 4,295 | 4,220 | 4,225 | 771,700 |
| 2022/03/16 | 4,210 | 4,260 | 4,200 | 4,205 | 435,000 |
| 2022/03/15 | 4,105 | 4,250 | 4,080 | 4,210 | 450,500 |
| 2022/03/14 | 4,020 | 4,140 | 4,020 | 4,100 | 344,300 |
| 2022/03/11 | 4,105 | 4,180 | 4,080 | 4,085 | 626,700 |
| 2022/03/10 | 4,205 | 4,220 | 4,130 | 4,175 | 473,200 |
| 2022/03/09 | 4,080 | 4,200 | 4,075 | 4,110 | 797,100 |
| 2022/03/08 | 4,185 | 4,245 | 4,015 | 4,035 | 1,109,200 |
| 2022/03/07 | 4,220 | 4,260 | 4,150 | 4,255 | 423,600 |
| 2022/03/04 | 4,305 | 4,345 | 4,235 | 4,295 | 426,800 |
| 2022/03/03 | 4,350 | 4,390 | 4,300 | 4,325 | 409,600 |
| 2022/03/02 | 4,375 | 4,415 | 4,275 | 4,280 | 556,200 |
| 2022/03/01 | 4,470 | 4,540 | 4,445 | 4,475 | 390,700 |
| 2022/02/28 | 4,365 | 4,450 | 4,340 | 4,435 | 533,500 |
| 2022/02/25 | 4,375 | 4,430 | 4,345 | 4,410 | 462,200 |
| 2022/02/24 | 4,200 | 4,345 | 4,200 | 4,330 | 554,700 |
| 2022/02/22 | 4,190 | 4,265 | 4,180 | 4,245 | 274,100 |
| 2022/02/21 | 4,240 | 4,275 | 4,205 | 4,240 | 259,100 |
| 2022/02/18 | 4,200 | 4,320 | 4,185 | 4,310 | 339,600 |
| 2022/02/17 | 4,365 | 4,400 | 4,260 | 4,270 | 652,700 |
| 2022/02/16 | 4,425 | 4,440 | 4,350 | 4,405 | 361,600 |
| 2022/02/15 | 4,380 | 4,455 | 4,370 | 4,400 | 460,900 |
| 2022/02/14 | 4,350 | 4,405 | 4,325 | 4,330 | 535,400 |
| 2022/02/10 | 4,345 | 4,425 | 4,340 | 4,395 | 502,100 |
| 2022/02/09 | 4,265 | 4,360 | 4,175 | 4,300 | 662,100 |
| 2022/02/08 | 4,220 | 4,315 | 4,200 | 4,235 | 819,000 |
| 2022/02/07 | 4,300 | 4,390 | 4,270 | 4,275 | 463,100 |
| 2022/02/04 | 4,240 | 4,365 | 4,235 | 4,340 | 707,000 |
| 2022/02/03 | 4,120 | 4,260 | 4,070 | 4,245 | 1,137,500 |
| 2022/02/02 | 4,240 | 4,265 | 4,010 | 4,135 | 2,663,000 |
| 2022/02/01 | 4,765 | 4,805 | 4,680 | 4,685 | 592,500 |
| 2022/01/31 | 4,635 | 4,675 | 4,590 | 4,625 | 546,600 |
| 2022/01/28 | 4,610 | 4,640 | 4,520 | 4,570 | 543,700 |
| 2022/01/27 | 4,735 | 4,745 | 4,510 | 4,540 | 677,900 |
| 2022/01/26 | 4,700 | 4,780 | 4,640 | 4,760 | 424,200 |
| 2022/01/25 | 4,825 | 4,825 | 4,650 | 4,680 | 400,700 |
| 2022/01/24 | 4,795 | 4,815 | 4,745 | 4,810 | 229,500 |
| 2022/01/21 | 4,795 | 4,860 | 4,755 | 4,845 | 291,000 |
| 2022/01/20 | 4,760 | 4,865 | 4,735 | 4,855 | 578,100 |
| 2022/01/19 | 4,920 | 4,930 | 4,815 | 4,815 | 493,500 |
| 2022/01/18 | 5,070 | 5,080 | 4,990 | 5,020 | 269,600 |
| 2022/01/17 | 4,965 | 5,050 | 4,940 | 5,030 | 207,300 |
| 2022/01/14 | 5,020 | 5,080 | 4,875 | 4,980 | 717,200 |
| 2022/01/13 | 5,270 | 5,270 | 5,080 | 5,090 | 339,800 |
| 2022/01/12 | 5,100 | 5,300 | 5,070 | 5,240 | 577,100 |
| 2022/01/11 | 5,360 | 5,370 | 5,190 | 5,220 | 502,900 |
| 2022/01/07 | 5,340 | 5,340 | 5,220 | 5,260 | 613,000 |
| 2022/01/06 | 5,340 | 5,450 | 5,310 | 5,340 | 486,600 |
| 2022/01/05 | 5,530 | 5,540 | 5,420 | 5,440 | 558,400 |
| 2022/01/04 | 5,550 | 5,580 | 5,500 | 5,580 | 363,600 |