4578 大塚ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,423 | 4,503 | 4,395 | 4,485 | 1,135,400 | 4,485 |
| 2022-05-18 | 4,486 | 4,555 | 4,478 | 4,550 | 1,412,700 | 4,550 |
| 2022-05-17 | 4,461 | 4,474 | 4,415 | 4,447 | 1,416,400 | 4,447 |
| 2022-05-16 | 4,350 | 4,504 | 4,350 | 4,422 | 1,095,400 | 4,422 |
| 2022-05-13 | 4,400 | 4,420 | 4,250 | 4,316 | 1,840,300 | 4,316 |
| 2022-05-12 | 4,396 | 4,417 | 4,339 | 4,396 | 855,800 | 4,396 |
| 2022-05-11 | 4,406 | 4,450 | 4,401 | 4,421 | 895,000 | 4,421 |
| 2022-05-10 | 4,424 | 4,451 | 4,405 | 4,441 | 870,800 | 4,441 |
| 2022-05-09 | 4,495 | 4,506 | 4,419 | 4,439 | 936,900 | 4,439 |
| 2022-05-06 | 4,444 | 4,532 | 4,411 | 4,523 | 1,517,200 | 4,523 |
| 2022-05-02 | 4,351 | 4,430 | 4,303 | 4,423 | 1,225,600 | 4,423 |
| 2022-04-28 | 4,233 | 4,376 | 4,191 | 4,363 | 1,398,100 | 4,363 |
| 2022-04-27 | 4,239 | 4,239 | 4,165 | 4,195 | 1,497,700 | 4,195 |
| 2022-04-26 | 4,245 | 4,303 | 4,237 | 4,280 | 1,065,800 | 4,280 |
| 2022-04-25 | 4,217 | 4,254 | 4,195 | 4,243 | 742,900 | 4,243 |
| 2022-04-22 | 4,228 | 4,243 | 4,198 | 4,233 | 713,100 | 4,233 |
| 2022-04-21 | 4,215 | 4,282 | 4,173 | 4,250 | 895,500 | 4,250 |
| 2022-04-20 | 4,122 | 4,177 | 4,110 | 4,175 | 670,900 | 4,175 |
| 2022-04-19 | 4,134 | 4,151 | 4,108 | 4,128 | 553,700 | 4,128 |
| 2022-04-18 | 4,171 | 4,184 | 4,081 | 4,116 | 514,900 | 4,116 |
| 2022-04-15 | 4,203 | 4,236 | 4,174 | 4,216 | 475,400 | 4,216 |
| 2022-04-14 | 4,193 | 4,258 | 4,190 | 4,240 | 481,800 | 4,240 |
| 2022-04-13 | 4,126 | 4,213 | 4,125 | 4,199 | 856,900 | 4,199 |
| 2022-04-12 | 4,221 | 4,235 | 4,168 | 4,177 | 707,300 | 4,177 |
| 2022-04-11 | 4,230 | 4,247 | 4,202 | 4,238 | 810,600 | 4,238 |
| 2022-04-08 | 4,282 | 4,282 | 4,228 | 4,237 | 1,332,000 | 4,237 |
| 2022-04-07 | 4,180 | 4,248 | 4,159 | 4,241 | 934,800 | 4,241 |
| 2022-04-06 | 4,207 | 4,225 | 4,160 | 4,182 | 1,150,100 | 4,182 |
| 2022-04-05 | 4,300 | 4,303 | 4,210 | 4,245 | 1,024,100 | 4,245 |
| 2022-04-04 | 4,260 | 4,302 | 4,232 | 4,281 | 649,000 | 4,281 |
| 2022-04-01 | 4,211 | 4,225 | 4,149 | 4,222 | 858,500 | 4,222 |
| 2022-03-31 | 4,242 | 4,307 | 4,232 | 4,232 | 1,549,200 | 4,232 |
| 2022-03-30 | 4,300 | 4,319 | 4,229 | 4,270 | 871,600 | 4,270 |
| 2022-03-29 | 4,241 | 4,272 | 4,219 | 4,271 | 865,800 | 4,271 |
| 2022-03-28 | 4,258 | 4,259 | 4,211 | 4,233 | 558,400 | 4,233 |
| 2022-03-25 | 4,268 | 4,272 | 4,208 | 4,267 | 797,600 | 4,267 |
| 2022-03-24 | 4,265 | 4,267 | 4,211 | 4,247 | 909,200 | 4,247 |
| 2022-03-23 | 4,200 | 4,284 | 4,185 | 4,270 | 1,137,000 | 4,270 |
| 2022-03-22 | 4,188 | 4,207 | 4,135 | 4,148 | 1,693,900 | 4,148 |
| 2022-03-18 | 4,174 | 4,194 | 4,105 | 4,166 | 1,852,500 | 4,166 |
| 2022-03-17 | 4,108 | 4,130 | 4,067 | 4,125 | 1,446,900 | 4,125 |
| 2022-03-16 | 4,030 | 4,060 | 4,023 | 4,024 | 925,700 | 4,024 |
| 2022-03-15 | 3,935 | 3,987 | 3,920 | 3,973 | 662,700 | 3,973 |
| 2022-03-14 | 3,965 | 4,023 | 3,916 | 3,923 | 972,400 | 3,923 |
| 2022-03-11 | 3,947 | 3,966 | 3,901 | 3,929 | 1,360,800 | 3,929 |
| 2022-03-10 | 3,897 | 3,997 | 3,879 | 3,982 | 1,425,100 | 3,982 |
| 2022-03-09 | 3,845 | 3,909 | 3,841 | 3,882 | 1,268,000 | 3,882 |
| 2022-03-08 | 3,851 | 3,887 | 3,831 | 3,837 | 885,200 | 3,837 |
| 2022-03-07 | 3,900 | 3,908 | 3,847 | 3,891 | 852,100 | 3,891 |
| 2022-03-04 | 3,971 | 3,982 | 3,923 | 3,938 | 759,900 | 3,938 |
| 2022-03-03 | 3,900 | 3,957 | 3,888 | 3,945 | 758,100 | 3,945 |
| 2022-03-02 | 3,868 | 3,891 | 3,852 | 3,874 | 944,900 | 3,874 |
| 2022-03-01 | 4,015 | 4,029 | 3,931 | 3,938 | 988,900 | 3,938 |
| 2022-02-28 | 3,935 | 3,987 | 3,935 | 3,963 | 1,186,200 | 3,963 |
| 2022-02-25 | 3,936 | 3,949 | 3,892 | 3,932 | 882,500 | 3,932 |
| 2022-02-24 | 3,957 | 3,961 | 3,871 | 3,904 | 1,076,700 | 3,904 |
| 2022-02-22 | 4,024 | 4,024 | 3,932 | 3,986 | 616,700 | 3,986 |
| 2022-02-21 | 4,019 | 4,043 | 3,989 | 4,030 | 483,500 | 4,030 |
| 2022-02-18 | 3,972 | 4,057 | 3,971 | 4,053 | 871,400 | 4,053 |
| 2022-02-17 | 4,006 | 4,030 | 3,954 | 4,001 | 1,091,600 | 4,001 |
| 2022-02-16 | 4,022 | 4,057 | 4,008 | 4,044 | 831,000 | 4,044 |
| 2022-02-15 | 3,999 | 4,032 | 3,972 | 3,998 | 798,200 | 3,998 |
| 2022-02-14 | 3,988 | 4,044 | 3,954 | 3,964 | 955,400 | 3,964 |
| 2022-02-10 | 4,080 | 4,099 | 4,025 | 4,082 | 1,157,100 | 4,082 |
| 2022-02-09 | 4,124 | 4,124 | 4,050 | 4,065 | 867,400 | 4,065 |
| 2022-02-08 | 4,122 | 4,139 | 4,092 | 4,111 | 712,100 | 4,111 |
| 2022-02-07 | 4,040 | 4,099 | 4,029 | 4,091 | 579,200 | 4,091 |
| 2022-02-04 | 4,017 | 4,063 | 4,005 | 4,057 | 630,000 | 4,057 |
| 2022-02-03 | 3,992 | 4,040 | 3,980 | 4,040 | 895,800 | 4,040 |
| 2022-02-02 | 3,934 | 4,031 | 3,929 | 4,005 | 1,187,600 | 4,005 |
| 2022-02-01 | 3,918 | 3,959 | 3,898 | 3,904 | 942,700 | 3,904 |
| 2022-01-31 | 3,910 | 3,941 | 3,845 | 3,918 | 1,386,600 | 3,918 |
| 2022-01-28 | 4,064 | 4,080 | 3,951 | 3,963 | 1,831,800 | 3,963 |
| 2022-01-27 | 4,166 | 4,173 | 4,054 | 4,092 | 667,300 | 4,092 |
| 2022-01-26 | 4,183 | 4,192 | 4,124 | 4,134 | 883,800 | 4,134 |
| 2022-01-25 | 4,180 | 4,203 | 4,138 | 4,203 | 790,900 | 4,203 |
| 2022-01-24 | 4,153 | 4,206 | 4,145 | 4,201 | 779,000 | 4,201 |
| 2022-01-21 | 4,123 | 4,170 | 4,101 | 4,153 | 569,700 | 4,153 |
| 2022-01-20 | 4,087 | 4,182 | 4,087 | 4,130 | 761,500 | 4,130 |
| 2022-01-19 | 4,109 | 4,130 | 4,057 | 4,075 | 856,700 | 4,075 |
| 2022-01-18 | 4,164 | 4,190 | 4,126 | 4,131 | 549,900 | 4,131 |
| 2022-01-17 | 4,119 | 4,178 | 4,113 | 4,148 | 668,800 | 4,148 |
| 2022-01-14 | 4,131 | 4,154 | 4,076 | 4,086 | 1,368,100 | 4,086 |
| 2022-01-13 | 4,241 | 4,253 | 4,202 | 4,224 | 898,100 | 4,224 |
| 2022-01-12 | 4,250 | 4,284 | 4,231 | 4,272 | 1,115,300 | 4,272 |
| 2022-01-11 | 4,284 | 4,333 | 4,195 | 4,235 | 1,283,200 | 4,235 |
| 2022-01-07 | 4,237 | 4,249 | 4,210 | 4,248 | 1,002,400 | 4,248 |
| 2022-01-06 | 4,260 | 4,266 | 4,192 | 4,212 | 791,800 | 4,212 |
| 2022-01-05 | 4,211 | 4,254 | 4,197 | 4,239 | 750,100 | 4,239 |
| 2022-01-04 | 4,184 | 4,230 | 4,171 | 4,222 | 887,100 | 4,222 |
分割・併合履歴 ： なし
