4578 大塚ホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,618 | 4,686 | 4,618 | 4,648 | 664,500 | 4,648 |
| 2021-10-21 | 4,729 | 4,737 | 4,639 | 4,652 | 603,600 | 4,652 |
| 2021-10-20 | 4,720 | 4,762 | 4,697 | 4,725 | 608,200 | 4,725 |
| 2021-10-19 | 4,771 | 4,817 | 4,718 | 4,718 | 566,500 | 4,718 |
| 2021-10-18 | 4,847 | 4,849 | 4,784 | 4,800 | 607,500 | 4,800 |
| 2021-10-15 | 4,837 | 4,867 | 4,821 | 4,850 | 722,000 | 4,850 |
| 2021-10-14 | 4,780 | 4,835 | 4,743 | 4,822 | 720,000 | 4,822 |
| 2021-10-13 | 4,759 | 4,817 | 4,753 | 4,782 | 468,300 | 4,782 |
| 2021-10-12 | 4,821 | 4,843 | 4,772 | 4,786 | 586,400 | 4,786 |
| 2021-10-11 | 4,776 | 4,865 | 4,758 | 4,840 | 840,500 | 4,840 |
| 2021-10-08 | 4,858 | 4,911 | 4,820 | 4,835 | 936,500 | 4,835 |
| 2021-10-07 | 4,745 | 4,786 | 4,691 | 4,764 | 736,100 | 4,764 |
| 2021-10-06 | 4,764 | 4,799 | 4,701 | 4,755 | 654,100 | 4,755 |
| 2021-10-05 | 4,798 | 4,817 | 4,710 | 4,747 | 744,700 | 4,747 |
| 2021-10-04 | 4,826 | 4,863 | 4,811 | 4,842 | 795,900 | 4,842 |
| 2021-10-01 | 4,811 | 4,858 | 4,759 | 4,781 | 972,200 | 4,781 |
| 2021-09-30 | 4,837 | 4,856 | 4,772 | 4,787 | 1,335,100 | 4,787 |
| 2021-09-29 | 4,776 | 4,815 | 4,752 | 4,812 | 1,022,000 | 4,812 |
| 2021-09-28 | 4,823 | 4,834 | 4,758 | 4,811 | 1,242,000 | 4,811 |
| 2021-09-27 | 4,939 | 4,955 | 4,866 | 4,878 | 828,500 | 4,878 |
| 2021-09-24 | 4,900 | 4,959 | 4,896 | 4,948 | 1,187,700 | 4,948 |
| 2021-09-22 | 4,867 | 4,882 | 4,812 | 4,826 | 699,300 | 4,826 |
| 2021-09-21 | 4,890 | 4,896 | 4,843 | 4,857 | 956,000 | 4,857 |
| 2021-09-17 | 4,929 | 4,943 | 4,886 | 4,891 | 1,578,200 | 4,891 |
| 2021-09-16 | 4,889 | 4,934 | 4,868 | 4,931 | 660,700 | 4,931 |
| 2021-09-15 | 4,882 | 4,893 | 4,857 | 4,867 | 723,400 | 4,867 |
| 2021-09-14 | 4,909 | 4,924 | 4,868 | 4,910 | 1,055,200 | 4,910 |
| 2021-09-13 | 4,933 | 4,950 | 4,870 | 4,943 | 738,900 | 4,943 |
| 2021-09-10 | 4,972 | 4,981 | 4,889 | 4,953 | 1,469,000 | 4,953 |
| 2021-09-09 | 4,973 | 5,013 | 4,968 | 4,989 | 901,100 | 4,989 |
| 2021-09-08 | 4,979 | 5,005 | 4,950 | 4,989 | 1,244,000 | 4,989 |
| 2021-09-07 | 4,958 | 4,991 | 4,921 | 4,970 | 918,100 | 4,970 |
| 2021-09-06 | 4,925 | 4,948 | 4,889 | 4,892 | 715,700 | 4,892 |
| 2021-09-03 | 4,806 | 4,923 | 4,777 | 4,918 | 1,088,000 | 4,918 |
| 2021-09-02 | 4,756 | 4,807 | 4,723 | 4,761 | 776,400 | 4,761 |
| 2021-09-01 | 4,692 | 4,765 | 4,682 | 4,755 | 743,000 | 4,755 |
| 2021-08-31 | 4,594 | 4,708 | 4,575 | 4,681 | 1,218,000 | 4,681 |
| 2021-08-30 | 4,627 | 4,649 | 4,584 | 4,649 | 919,900 | 4,649 |
| 2021-08-27 | 4,692 | 4,719 | 4,627 | 4,632 | 668,900 | 4,632 |
| 2021-08-26 | 4,672 | 4,712 | 4,654 | 4,696 | 742,800 | 4,696 |
| 2021-08-25 | 4,726 | 4,726 | 4,669 | 4,672 | 614,700 | 4,672 |
| 2021-08-24 | 4,729 | 4,763 | 4,712 | 4,742 | 744,600 | 4,742 |
| 2021-08-23 | 4,743 | 4,804 | 4,743 | 4,770 | 722,800 | 4,770 |
| 2021-08-20 | 4,732 | 4,785 | 4,709 | 4,726 | 791,800 | 4,726 |
| 2021-08-19 | 4,693 | 4,740 | 4,674 | 4,716 | 740,900 | 4,716 |
| 2021-08-18 | 4,730 | 4,774 | 4,722 | 4,738 | 957,700 | 4,738 |
| 2021-08-17 | 4,633 | 4,714 | 4,633 | 4,668 | 620,700 | 4,668 |
| 2021-08-16 | 4,687 | 4,705 | 4,606 | 4,632 | 631,600 | 4,632 |
| 2021-08-13 | 4,712 | 4,780 | 4,654 | 4,686 | 784,800 | 4,686 |
| 2021-08-12 | 4,698 | 4,698 | 4,637 | 4,642 | 645,000 | 4,642 |
| 2021-08-11 | 4,660 | 4,747 | 4,659 | 4,720 | 738,100 | 4,720 |
| 2021-08-10 | 4,445 | 4,665 | 4,438 | 4,632 | 1,147,700 | 4,632 |
| 2021-08-06 | 4,335 | 4,452 | 4,330 | 4,395 | 914,400 | 4,395 |
| 2021-08-05 | 4,353 | 4,381 | 4,338 | 4,343 | 394,400 | 4,343 |
| 2021-08-04 | 4,420 | 4,430 | 4,353 | 4,366 | 528,900 | 4,366 |
| 2021-08-03 | 4,405 | 4,436 | 4,391 | 4,401 | 497,100 | 4,401 |
| 2021-08-02 | 4,400 | 4,487 | 4,391 | 4,472 | 737,700 | 4,472 |
| 2021-07-30 | 4,443 | 4,448 | 4,338 | 4,338 | 663,600 | 4,338 |
| 2021-07-29 | 4,493 | 4,517 | 4,446 | 4,461 | 665,500 | 4,461 |
| 2021-07-28 | 4,478 | 4,483 | 4,453 | 4,471 | 408,600 | 4,471 |
| 2021-07-27 | 4,513 | 4,527 | 4,472 | 4,487 | 467,500 | 4,487 |
| 2021-07-26 | 4,570 | 4,570 | 4,477 | 4,506 | 571,300 | 4,506 |
| 2021-07-21 | 4,486 | 4,514 | 4,451 | 4,465 | 432,300 | 4,465 |
| 2021-07-20 | 4,438 | 4,470 | 4,404 | 4,436 | 618,500 | 4,436 |
| 2021-07-19 | 4,485 | 4,485 | 4,427 | 4,475 | 587,100 | 4,475 |
| 2021-07-16 | 4,468 | 4,519 | 4,441 | 4,485 | 790,900 | 4,485 |
| 2021-07-15 | 4,481 | 4,566 | 4,473 | 4,479 | 870,600 | 4,479 |
| 2021-07-14 | 4,487 | 4,580 | 4,480 | 4,551 | 1,018,100 | 4,551 |
| 2021-07-13 | 4,430 | 4,509 | 4,411 | 4,487 | 922,400 | 4,487 |
| 2021-07-12 | 4,415 | 4,420 | 4,347 | 4,390 | 1,070,400 | 4,390 |
| 2021-07-09 | 4,275 | 4,312 | 4,226 | 4,304 | 1,768,500 | 4,304 |
| 2021-07-08 | 4,365 | 4,373 | 4,279 | 4,299 | 2,418,700 | 4,299 |
| 2021-07-07 | 4,475 | 4,505 | 4,427 | 4,500 | 844,500 | 4,500 |
| 2021-07-06 | 4,552 | 4,583 | 4,506 | 4,541 | 739,700 | 4,541 |
| 2021-07-05 | 4,563 | 4,591 | 4,535 | 4,539 | 546,300 | 4,539 |
| 2021-07-02 | 4,625 | 4,644 | 4,550 | 4,570 | 598,700 | 4,570 |
| 2021-07-01 | 4,600 | 4,637 | 4,577 | 4,612 | 636,800 | 4,612 |
| 2021-06-30 | 4,677 | 4,677 | 4,601 | 4,607 | 707,300 | 4,607 |
| 2021-06-29 | 4,667 | 4,667 | 4,595 | 4,638 | 906,700 | 4,638 |
| 2021-06-28 | 4,770 | 4,770 | 4,692 | 4,730 | 736,400 | 4,730 |
| 2021-06-25 | 4,752 | 4,774 | 4,719 | 4,739 | 583,900 | 4,739 |
| 2021-06-24 | 4,701 | 4,738 | 4,678 | 4,729 | 609,600 | 4,729 |
| 2021-06-23 | 4,747 | 4,793 | 4,723 | 4,733 | 658,700 | 4,733 |
| 2021-06-22 | 4,646 | 4,764 | 4,619 | 4,748 | 1,172,500 | 4,748 |
| 2021-06-21 | 4,564 | 4,581 | 4,512 | 4,555 | 1,023,700 | 4,555 |
| 2021-06-18 | 4,713 | 4,723 | 4,673 | 4,704 | 1,416,300 | 4,704 |
| 2021-06-17 | 4,757 | 4,774 | 4,666 | 4,684 | 759,900 | 4,684 |
| 2021-06-16 | 4,794 | 4,806 | 4,742 | 4,757 | 757,400 | 4,757 |
| 2021-06-15 | 4,750 | 4,801 | 4,731 | 4,790 | 701,400 | 4,790 |
| 2021-06-14 | 4,750 | 4,759 | 4,719 | 4,753 | 601,600 | 4,753 |
| 2021-06-11 | 4,696 | 4,747 | 4,670 | 4,730 | 1,125,500 | 4,730 |
| 2021-06-10 | 4,625 | 4,707 | 4,623 | 4,695 | 746,300 | 4,695 |
| 2021-06-09 | 4,670 | 4,678 | 4,617 | 4,651 | 536,800 | 4,651 |
| 2021-06-08 | 4,650 | 4,672 | 4,600 | 4,653 | 880,900 | 4,653 |
| 2021-06-07 | 4,619 | 4,660 | 4,578 | 4,601 | 643,400 | 4,601 |
| 2021-06-04 | 4,603 | 4,610 | 4,554 | 4,604 | 742,700 | 4,604 |
| 2021-06-03 | 4,560 | 4,618 | 4,551 | 4,575 | 924,400 | 4,575 |
| 2021-06-02 | 4,415 | 4,548 | 4,360 | 4,515 | 1,037,800 | 4,515 |
| 2021-06-01 | 4,547 | 4,549 | 4,455 | 4,480 | 492,800 | 4,480 |
| 2021-05-31 | 4,580 | 4,594 | 4,512 | 4,516 | 687,400 | 4,516 |
| 2021-05-28 | 4,586 | 4,635 | 4,563 | 4,606 | 1,482,700 | 4,606 |
| 2021-05-27 | 4,475 | 4,560 | 4,465 | 4,557 | 2,599,200 | 4,557 |
| 2021-05-26 | 4,424 | 4,495 | 4,416 | 4,477 | 932,600 | 4,477 |
| 2021-05-25 | 4,493 | 4,494 | 4,446 | 4,470 | 937,800 | 4,470 |
| 2021-05-24 | 4,413 | 4,502 | 4,411 | 4,470 | 616,300 | 4,470 |
| 2021-05-21 | 4,427 | 4,456 | 4,407 | 4,432 | 796,300 | 4,432 |
| 2021-05-20 | 4,395 | 4,422 | 4,370 | 4,387 | 695,100 | 4,387 |
| 2021-05-19 | 4,405 | 4,456 | 4,369 | 4,439 | 917,100 | 4,439 |
| 2021-05-18 | 4,439 | 4,487 | 4,411 | 4,461 | 886,700 | 4,461 |
| 2021-05-17 | 4,400 | 4,427 | 4,371 | 4,415 | 613,500 | 4,415 |
| 2021-05-14 | 4,231 | 4,416 | 4,230 | 4,389 | 1,084,500 | 4,389 |
| 2021-05-13 | 4,243 | 4,268 | 4,195 | 4,218 | 779,900 | 4,218 |
| 2021-05-12 | 4,288 | 4,306 | 4,210 | 4,248 | 753,600 | 4,248 |
| 2021-05-11 | 4,375 | 4,396 | 4,259 | 4,280 | 879,600 | 4,280 |
| 2021-05-10 | 4,323 | 4,391 | 4,323 | 4,384 | 624,200 | 4,384 |
| 2021-05-07 | 4,267 | 4,338 | 4,245 | 4,297 | 762,500 | 4,297 |
| 2021-05-06 | 4,276 | 4,309 | 4,247 | 4,259 | 1,099,100 | 4,259 |
| 2021-04-30 | 4,195 | 4,231 | 4,182 | 4,201 | 893,600 | 4,201 |
| 2021-04-28 | 4,204 | 4,240 | 4,183 | 4,217 | 785,900 | 4,217 |
| 2021-04-27 | 4,330 | 4,333 | 4,241 | 4,243 | 905,300 | 4,243 |
| 2021-04-26 | 4,294 | 4,335 | 4,262 | 4,312 | 784,200 | 4,312 |
| 2021-04-23 | 4,278 | 4,333 | 4,273 | 4,323 | 737,700 | 4,323 |
| 2021-04-22 | 4,278 | 4,304 | 4,232 | 4,299 | 815,300 | 4,299 |
| 2021-04-21 | 4,231 | 4,254 | 4,195 | 4,244 | 1,035,200 | 4,244 |
| 2021-04-20 | 4,329 | 4,335 | 4,269 | 4,277 | 828,300 | 4,277 |
| 2021-04-19 | 4,330 | 4,368 | 4,316 | 4,352 | 578,300 | 4,352 |
| 2021-04-16 | 4,362 | 4,365 | 4,324 | 4,324 | 829,000 | 4,324 |
| 2021-04-15 | 4,379 | 4,386 | 4,311 | 4,311 | 995,400 | 4,311 |
| 2021-04-14 | 4,500 | 4,500 | 4,357 | 4,364 | 1,584,300 | 4,364 |
| 2021-04-13 | 4,536 | 4,611 | 4,536 | 4,570 | 678,000 | 4,570 |
| 2021-04-12 | 4,557 | 4,572 | 4,524 | 4,536 | 671,500 | 4,536 |
| 2021-04-09 | 4,525 | 4,565 | 4,484 | 4,516 | 1,077,700 | 4,516 |
| 2021-04-08 | 4,570 | 4,572 | 4,475 | 4,482 | 690,000 | 4,482 |
| 2021-04-07 | 4,575 | 4,605 | 4,532 | 4,565 | 610,700 | 4,565 |
| 2021-04-06 | 4,693 | 4,704 | 4,576 | 4,580 | 778,100 | 4,580 |
| 2021-04-05 | 4,702 | 4,715 | 4,646 | 4,666 | 663,800 | 4,666 |
| 2021-04-02 | 4,715 | 4,726 | 4,656 | 4,681 | 471,500 | 4,681 |
| 2021-04-01 | 4,740 | 4,760 | 4,677 | 4,685 | 641,200 | 4,685 |
| 2021-03-31 | 4,704 | 4,751 | 4,684 | 4,687 | 869,300 | 4,687 |
| 2021-03-30 | 4,837 | 4,838 | 4,722 | 4,759 | 764,300 | 4,759 |
| 2021-03-29 | 4,772 | 4,839 | 4,750 | 4,804 | 1,440,700 | 4,804 |
| 2021-03-26 | 4,713 | 4,775 | 4,704 | 4,747 | 893,000 | 4,747 |
| 2021-03-25 | 4,619 | 4,661 | 4,583 | 4,643 | 763,700 | 4,643 |
| 2021-03-24 | 4,661 | 4,687 | 4,551 | 4,560 | 736,400 | 4,560 |
| 2021-03-23 | 4,726 | 4,728 | 4,682 | 4,683 | 645,300 | 4,683 |
| 2021-03-22 | 4,756 | 4,794 | 4,653 | 4,685 | 864,200 | 4,685 |
| 2021-03-19 | 4,744 | 4,820 | 4,685 | 4,815 | 1,180,400 | 4,815 |
| 2021-03-18 | 4,700 | 4,777 | 4,687 | 4,748 | 814,400 | 4,748 |
| 2021-03-17 | 4,647 | 4,690 | 4,618 | 4,678 | 739,500 | 4,678 |
| 2021-03-16 | 4,661 | 4,706 | 4,619 | 4,697 | 942,500 | 4,697 |
| 2021-03-15 | 4,590 | 4,673 | 4,589 | 4,671 | 829,000 | 4,671 |
| 2021-03-12 | 4,494 | 4,590 | 4,452 | 4,585 | 1,642,700 | 4,585 |
| 2021-03-11 | 4,591 | 4,591 | 4,492 | 4,527 | 1,005,800 | 4,527 |
| 2021-03-10 | 4,535 | 4,610 | 4,532 | 4,575 | 823,600 | 4,575 |
| 2021-03-09 | 4,513 | 4,574 | 4,475 | 4,568 | 944,100 | 4,568 |
| 2021-03-08 | 4,396 | 4,468 | 4,374 | 4,424 | 687,900 | 4,424 |
| 2021-03-05 | 4,333 | 4,377 | 4,306 | 4,377 | 854,400 | 4,377 |
| 2021-03-04 | 4,339 | 4,356 | 4,252 | 4,302 | 741,100 | 4,302 |
| 2021-03-03 | 4,308 | 4,333 | 4,261 | 4,321 | 996,900 | 4,321 |
| 2021-03-02 | 4,283 | 4,336 | 4,257 | 4,309 | 760,900 | 4,309 |
| 2021-03-01 | 4,330 | 4,362 | 4,313 | 4,353 | 786,400 | 4,353 |
| 2021-02-26 | 4,448 | 4,448 | 4,221 | 4,224 | 1,186,800 | 4,224 |
| 2021-02-25 | 4,490 | 4,497 | 4,375 | 4,385 | 750,800 | 4,385 |
| 2021-02-24 | 4,504 | 4,504 | 4,413 | 4,420 | 824,400 | 4,420 |
| 2021-02-22 | 4,509 | 4,534 | 4,467 | 4,469 | 522,400 | 4,469 |
| 2021-02-19 | 4,480 | 4,490 | 4,425 | 4,452 | 730,600 | 4,452 |
| 2021-02-18 | 4,550 | 4,565 | 4,495 | 4,529 | 756,600 | 4,529 |
| 2021-02-17 | 4,533 | 4,535 | 4,486 | 4,505 | 629,400 | 4,505 |
| 2021-02-16 | 4,529 | 4,555 | 4,498 | 4,523 | 881,000 | 4,523 |
| 2021-02-15 | 4,600 | 4,615 | 4,482 | 4,530 | 862,300 | 4,530 |
| 2021-02-12 | 4,697 | 4,697 | 4,556 | 4,587 | 1,082,500 | 4,587 |
| 2021-02-10 | 4,708 | 4,724 | 4,633 | 4,673 | 810,600 | 4,673 |
| 2021-02-09 | 4,740 | 4,740 | 4,633 | 4,660 | 765,800 | 4,660 |
| 2021-02-08 | 4,694 | 4,747 | 4,663 | 4,743 | 934,700 | 4,743 |
| 2021-02-05 | 4,600 | 4,693 | 4,592 | 4,687 | 913,800 | 4,687 |
| 2021-02-04 | 4,494 | 4,569 | 4,493 | 4,556 | 767,400 | 4,556 |
| 2021-02-03 | 4,457 | 4,515 | 4,440 | 4,512 | 595,600 | 4,512 |
| 2021-02-02 | 4,470 | 4,480 | 4,437 | 4,465 | 630,400 | 4,465 |
| 2021-02-01 | 4,479 | 4,526 | 4,440 | 4,520 | 619,200 | 4,520 |
| 2021-01-29 | 4,499 | 4,531 | 4,458 | 4,462 | 842,400 | 4,462 |
| 2021-01-28 | 4,498 | 4,528 | 4,447 | 4,521 | 1,326,900 | 4,521 |
| 2021-01-27 | 4,550 | 4,589 | 4,533 | 4,544 | 885,400 | 4,544 |
| 2021-01-26 | 4,473 | 4,498 | 4,452 | 4,498 | 500,800 | 4,498 |
| 2021-01-25 | 4,458 | 4,502 | 4,427 | 4,478 | 556,500 | 4,478 |
| 2021-01-22 | 4,400 | 4,427 | 4,374 | 4,413 | 567,900 | 4,413 |
| 2021-01-21 | 4,467 | 4,558 | 4,459 | 4,464 | 814,800 | 4,464 |
| 2021-01-20 | 4,457 | 4,477 | 4,427 | 4,468 | 606,300 | 4,468 |
| 2021-01-19 | 4,429 | 4,478 | 4,397 | 4,457 | 544,500 | 4,457 |
| 2021-01-18 | 4,412 | 4,430 | 4,392 | 4,420 | 486,600 | 4,420 |
| 2021-01-15 | 4,394 | 4,434 | 4,369 | 4,414 | 637,500 | 4,414 |
| 2021-01-14 | 4,367 | 4,445 | 4,355 | 4,421 | 853,300 | 4,421 |
| 2021-01-13 | 4,374 | 4,392 | 4,321 | 4,382 | 842,200 | 4,382 |
| 2021-01-12 | 4,363 | 4,417 | 4,335 | 4,402 | 717,900 | 4,402 |
| 2021-01-08 | 4,341 | 4,411 | 4,314 | 4,405 | 986,800 | 4,405 |
| 2021-01-07 | 4,377 | 4,393 | 4,304 | 4,322 | 1,247,500 | 4,322 |
| 2021-01-06 | 4,279 | 4,334 | 4,260 | 4,329 | 545,800 | 4,329 |
| 2021-01-05 | 4,344 | 4,357 | 4,261 | 4,269 | 577,500 | 4,269 |
| 2021-01-04 | 4,402 | 4,404 | 4,300 | 4,317 | 522,900 | 4,317 |
分割・併合履歴 ： なし
