4768 (株)大塚商会 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 2,400 | 2,400 | 2,360 | 2,360 | 3,200 | 196.67 |
| 2000-12-28 | 2,390 | 2,400 | 2,340 | 2,340 | 8,100 | 195 |
| 2000-12-27 | 2,400 | 2,405 | 2,335 | 2,350 | 11,200 | 195.83 |
| 2000-12-26 | 2,385 | 2,490 | 2,385 | 2,475 | 12,500 | 206.25 |
| 2000-12-25 | 2,535 | 2,540 | 2,365 | 2,480 | 45,800 | 206.67 |
| 2000-12-22 | 2,105 | 2,215 | 2,105 | 2,175 | 48,300 | 181.25 |
| 2000-12-21 | 2,230 | 2,290 | 2,080 | 2,105 | 97,700 | 175.42 |
| 2000-12-20 | 2,500 | 2,500 | 2,400 | 2,430 | 40,400 | 202.50 |
| 2000-12-19 | 2,750 | 2,750 | 2,550 | 2,620 | 28,000 | 218.33 |
| 2000-12-18 | 2,800 | 2,800 | 2,725 | 2,800 | 12,500 | 233.33 |
| 2000-12-15 | 2,900 | 2,900 | 2,825 | 2,825 | 17,300 | 235.42 |
| 2000-12-14 | 2,905 | 2,945 | 2,900 | 2,905 | 11,800 | 242.08 |
| 2000-12-13 | 3,000 | 3,000 | 2,910 | 2,945 | 12,900 | 245.42 |
| 2000-12-12 | 3,150 | 3,150 | 2,950 | 2,970 | 72,700 | 247.50 |
| 2000-12-11 | 2,905 | 2,950 | 2,880 | 2,895 | 10,400 | 241.25 |
| 2000-12-08 | 2,850 | 2,910 | 2,850 | 2,870 | 23,200 | 239.17 |
| 2000-12-07 | 2,905 | 2,950 | 2,900 | 2,905 | 11,800 | 242.08 |
| 2000-12-06 | 3,100 | 3,100 | 2,900 | 2,900 | 32,200 | 241.67 |
| 2000-12-05 | 3,060 | 3,100 | 2,950 | 2,980 | 39,300 | 248.33 |
| 2000-12-04 | 3,000 | 3,120 | 2,970 | 3,060 | 46,300 | 255 |
| 2000-12-01 | 2,995 | 2,995 | 2,935 | 2,960 | 26,000 | 246.67 |
| 2000-11-30 | 2,995 | 3,100 | 2,980 | 2,995 | 25,100 | 249.58 |
| 2000-11-29 | 2,905 | 3,050 | 2,900 | 3,040 | 33,700 | 253.33 |
| 2000-11-28 | 2,940 | 3,100 | 2,940 | 3,040 | 73,700 | 253.33 |
| 2000-11-27 | 2,940 | 2,940 | 2,800 | 2,860 | 39,600 | 238.33 |
| 2000-11-24 | 2,745 | 2,780 | 2,700 | 2,700 | 7,500 | 225 |
| 2000-11-22 | 2,825 | 2,845 | 2,710 | 2,795 | 16,200 | 232.92 |
| 2000-11-21 | 2,600 | 2,745 | 2,600 | 2,745 | 11,500 | 228.75 |
| 2000-11-20 | 2,730 | 2,760 | 2,650 | 2,700 | 14,900 | 225 |
| 2000-11-17 | 2,800 | 2,830 | 2,720 | 2,730 | 39,600 | 227.50 |
| 2000-11-16 | 2,960 | 2,960 | 2,860 | 2,880 | 14,900 | 240 |
| 2000-11-15 | 3,020 | 3,090 | 2,910 | 2,910 | 24,900 | 242.50 |
| 2000-11-14 | 2,860 | 2,940 | 2,860 | 2,900 | 24,200 | 241.67 |
| 2000-11-13 | 2,950 | 2,995 | 2,800 | 2,980 | 35,500 | 248.33 |
| 2000-11-10 | 3,050 | 3,150 | 3,000 | 3,150 | 18,900 | 262.50 |
| 2000-11-09 | 3,100 | 3,100 | 3,000 | 3,080 | 69,200 | 256.67 |
| 2000-11-08 | 3,380 | 3,380 | 3,200 | 3,260 | 79,300 | 271.67 |
| 2000-11-07 | 3,000 | 3,340 | 3,000 | 3,280 | 138,800 | 273.33 |
| 2000-11-06 | 2,770 | 3,050 | 2,750 | 2,950 | 76,700 | 245.83 |
| 2000-11-02 | 2,790 | 2,790 | 2,670 | 2,690 | 51,600 | 224.17 |
| 2000-11-01 | 2,650 | 2,860 | 2,590 | 2,830 | 81,400 | 235.83 |
| 2000-10-31 | 2,720 | 2,760 | 2,480 | 2,570 | 72,400 | 214.17 |
| 2000-10-30 | 2,900 | 2,900 | 2,760 | 2,760 | 36,000 | 230 |
| 2000-10-27 | 3,070 | 3,180 | 2,805 | 2,910 | 102,300 | 242.50 |
| 2000-10-26 | 2,600 | 3,020 | 2,580 | 3,020 | 130,400 | 251.67 |
| 2000-10-25 | 3,030 | 3,030 | 2,610 | 2,760 | 149,100 | 230 |
| 2000-10-24 | 3,100 | 3,170 | 3,060 | 3,080 | 76,200 | 256.67 |
| 2000-10-23 | 3,320 | 3,370 | 3,020 | 3,150 | 177,100 | 262.50 |
| 2000-10-20 | 3,720 | 3,770 | 3,220 | 3,220 | 638,401 | 268.33 |
| 2000-10-19 | 3,720 | 3,720 | 3,720 | 3,720 | 18,600 | 310 |
| 2000-10-18 | 4,220 | 4,220 | 4,220 | 4,220 | 15,900 | 351.67 |
| 2000-10-17 | 5,400 | 5,400 | 5,190 | 5,220 | 7,000 | 435 |
| 2000-10-16 | 5,500 | 5,530 | 5,300 | 5,400 | 12,000 | 450 |
| 2000-10-13 | 5,260 | 5,500 | 5,200 | 5,500 | 13,000 | 458.33 |
| 2000-10-12 | 5,180 | 5,490 | 5,110 | 5,470 | 27,500 | 455.83 |
| 2000-10-11 | 5,380 | 5,400 | 5,000 | 5,250 | 32,500 | 437.50 |
| 2000-10-10 | 5,850 | 5,850 | 5,460 | 5,530 | 52,600 | 460.83 |
| 2000-10-06 | 6,000 | 6,000 | 5,800 | 5,810 | 16,500 | 484.17 |
| 2000-10-05 | 6,000 | 6,000 | 5,820 | 5,980 | 23,700 | 498.33 |
| 2000-10-04 | 6,200 | 6,200 | 5,900 | 6,050 | 35,500 | 504.17 |
| 2000-10-03 | 6,000 | 6,250 | 5,810 | 6,240 | 25,100 | 520 |
| 2000-10-02 | 5,800 | 6,000 | 5,710 | 6,000 | 18,800 | 500 |
| 2000-09-29 | 5,890 | 6,000 | 5,720 | 6,000 | 34,800 | 500 |
| 2000-09-28 | 5,850 | 6,000 | 5,840 | 5,840 | 16,100 | 486.67 |
| 2000-09-27 | 6,000 | 6,000 | 5,800 | 5,840 | 33,200 | 486.67 |
| 2000-09-26 | 6,100 | 6,100 | 5,910 | 6,000 | 18,400 | 500 |
| 2000-09-25 | 6,180 | 6,400 | 5,950 | 6,100 | 25,600 | 508.33 |
| 2000-09-22 | 6,150 | 6,150 | 5,900 | 6,080 | 70,900 | 506.67 |
| 2000-09-21 | 6,300 | 6,490 | 6,220 | 6,330 | 82,300 | 527.50 |
| 2000-09-20 | 6,380 | 6,400 | 6,250 | 6,300 | 30,400 | 525 |
| 2000-09-19 | 6,290 | 6,350 | 6,130 | 6,290 | 42,300 | 524.17 |
| 2000-09-18 | 6,500 | 6,690 | 6,400 | 6,590 | 17,500 | 549.17 |
| 2000-09-14 | 6,700 | 6,900 | 6,450 | 6,900 | 19,000 | 575 |
| 2000-09-13 | 6,500 | 6,780 | 6,350 | 6,780 | 17,000 | 565 |
| 2000-09-12 | 6,550 | 6,600 | 6,400 | 6,600 | 36,200 | 550 |
| 2000-09-11 | 6,700 | 6,800 | 6,600 | 6,620 | 15,000 | 551.67 |
| 2000-09-08 | 7,030 | 7,030 | 6,700 | 6,900 | 32,100 | 575 |
| 2000-09-07 | 6,900 | 6,910 | 6,640 | 6,830 | 23,500 | 569.17 |
| 2000-09-06 | 7,110 | 7,140 | 6,680 | 6,880 | 41,700 | 573.33 |
| 2000-09-05 | 7,240 | 7,240 | 7,100 | 7,190 | 50,500 | 599.17 |
| 2000-09-04 | 7,190 | 7,290 | 7,140 | 7,250 | 56,300 | 604.17 |
| 2000-09-01 | 7,320 | 7,350 | 7,130 | 7,200 | 91,200 | 600 |
| 2000-08-31 | 7,220 | 7,390 | 7,200 | 7,220 | 68,000 | 601.67 |
| 2000-08-30 | 7,240 | 7,270 | 7,190 | 7,220 | 68,800 | 601.67 |
| 2000-08-29 | 7,190 | 7,250 | 7,040 | 7,240 | 69,500 | 603.33 |
| 2000-08-28 | 7,270 | 7,270 | 7,090 | 7,230 | 73,300 | 602.50 |
| 2000-08-25 | 7,020 | 7,100 | 6,950 | 7,070 | 43,000 | 589.17 |
| 2000-08-24 | 6,900 | 7,100 | 6,870 | 7,070 | 43,900 | 589.17 |
| 2000-08-23 | 7,090 | 7,090 | 6,860 | 7,000 | 27,700 | 583.33 |
| 2000-08-22 | 7,020 | 7,150 | 7,020 | 7,090 | 44,200 | 590.83 |
| 2000-08-21 | 7,010 | 7,150 | 6,900 | 7,100 | 53,300 | 591.67 |
| 2000-08-18 | 7,300 | 7,350 | 7,200 | 7,210 | 55,800 | 600.83 |
| 2000-08-17 | 7,570 | 7,570 | 7,090 | 7,470 | 100,200 | 622.50 |
| 2000-08-16 | 7,850 | 7,850 | 7,520 | 7,570 | 194,500 | 630.83 |
| 2000-08-15 | 7,700 | 8,110 | 7,510 | 7,750 | 736,501 | 645.83 |
| 2000-08-14 | 7,070 | 7,800 | 7,010 | 7,790 | 724,501 | 649.17 |
| 2000-08-11 | 6,980 | 7,070 | 6,800 | 6,960 | 142,200 | 580 |
| 2000-08-10 | 6,900 | 7,240 | 6,700 | 7,050 | 343,900 | 587.50 |
| 2000-08-09 | 6,600 | 6,980 | 6,600 | 6,940 | 351,900 | 578.33 |
| 2000-08-08 | 6,070 | 6,760 | 6,000 | 6,300 | 386,600 | 525 |
| 2000-08-07 | 5,400 | 5,990 | 5,300 | 5,870 | 80,700 | 489.17 |
| 2000-08-04 | 5,100 | 5,410 | 5,070 | 5,400 | 77,500 | 450 |
| 2000-08-03 | 5,220 | 5,250 | 5,020 | 5,200 | 60,800 | 433.33 |
| 2000-08-02 | 5,380 | 5,400 | 5,050 | 5,200 | 34,100 | 433.33 |
| 2000-08-01 | 5,480 | 5,500 | 5,310 | 5,380 | 65,500 | 448.33 |
| 2000-07-31 | 5,460 | 5,460 | 5,320 | 5,390 | 32,200 | 449.17 |
| 2000-07-28 | 5,520 | 5,690 | 5,510 | 5,550 | 34,200 | 462.50 |
| 2000-07-27 | 5,910 | 5,910 | 5,600 | 5,720 | 63,100 | 476.67 |
| 2000-07-26 | 5,700 | 5,700 | 5,510 | 5,510 | 42,700 | 459.17 |
| 2000-07-25 | 5,470 | 5,700 | 5,370 | 5,600 | 75,000 | 466.67 |
| 2000-07-24 | 5,850 | 5,850 | 5,510 | 5,570 | 69,000 | 464.17 |
| 2000-07-21 | 6,060 | 6,270 | 5,860 | 5,950 | 62,200 | 495.83 |
| 2000-07-19 | 5,730 | 6,200 | 5,700 | 6,060 | 149,300 | 505 |
| 2000-07-18 | 6,600 | 6,700 | 6,000 | 6,030 | 173,900 | 502.50 |
| 2000-07-17 | 6,890 | 6,990 | 6,520 | 6,700 | 192,100 | 558.33 |
| 2000-07-14 | 7,000 | 7,470 | 6,600 | 6,970 | 1,305,201 | 580.83 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
