4578 大塚ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,152	2,164	2,149	2,164	480,300	2,164
2011-12-29	2,150	2,154	2,142	2,152	491,200	2,152
2011-12-28	2,147	2,156	2,140	2,147	461,400	2,147
2011-12-27	2,144	2,154	2,140	2,141	366,300	2,141
2011-12-26	2,150	2,155	2,138	2,150	507,800	2,150
2011-12-22	2,159	2,169	2,143	2,150	940,900	2,150
2011-12-21	2,149	2,155	2,138	2,155	839,100	2,155
2011-12-20	2,136	2,143	2,127	2,142	486,700	2,142
2011-12-19	2,135	2,144	2,124	2,140	675,900	2,140
2011-12-16	2,137	2,153	2,132	2,136	983,700	2,136
2011-12-15	2,144	2,153	2,139	2,145	1,211,800	2,145
2011-12-14	2,147	2,153	2,124	2,135	1,361,500	2,135
2011-12-13	2,110	2,154	2,108	2,146	1,416,700	2,146
2011-12-12	2,140	2,144	2,124	2,133	1,322,100	2,133
2011-12-09	2,113	2,131	2,107	2,125	2,116,200	2,125
2011-12-08	2,148	2,150	2,107	2,112	1,877,200	2,112
2011-12-07	2,126	2,150	2,108	2,150	1,935,400	2,150
2011-12-06	2,117	2,130	2,104	2,104	1,347,100	2,104
2011-12-05	2,110	2,125	2,108	2,123	1,038,300	2,123
2011-12-02	2,092	2,111	2,064	2,091	1,037,900	2,091
2011-12-01	2,119	2,120	2,059	2,069	906,200	2,069
2011-11-30	2,088	2,103	2,085	2,102	1,411,900	2,102
2011-11-29	2,067	2,089	2,052	2,085	946,200	2,085
2011-11-28	2,076	2,080	2,054	2,061	754,300	2,061
2011-11-25	2,061	2,082	2,055	2,064	1,076,600	2,064
2011-11-24	2,083	2,095	2,072	2,078	938,500	2,078
2011-11-22	2,105	2,119	2,072	2,101	1,155,100	2,101
2011-11-21	2,098	2,120	2,085	2,113	790,400	2,113
2011-11-18	2,100	2,121	2,099	2,109	1,413,600	2,109
2011-11-17	2,104	2,108	2,086	2,107	1,154,600	2,107
2011-11-16	2,085	2,104	2,084	2,104	785,200	2,104
2011-11-15	2,089	2,103	2,086	2,090	1,155,600	2,090
2011-11-14	2,100	2,117	2,067	2,085	1,161,000	2,085
2011-11-11	2,060	2,110	2,054	2,096	1,796,100	2,096
2011-11-10	2,030	2,059	2,024	2,059	1,147,300	2,059
2011-11-09	2,040	2,060	2,040	2,060	1,110,000	2,060
2011-11-08	2,020	2,031	2,013	2,020	895,700	2,020
2011-11-07	2,018	2,040	2,014	2,032	515,600	2,032
2011-11-04	2,036	2,042	2,012	2,014	939,700	2,014
2011-11-02	2,001	2,015	1,981	2,004	1,442,400	2,004
2011-11-01	2,023	2,034	2,012	2,019	912,700	2,019
2011-10-31	2,011	2,065	2,011	2,022	2,029,100	2,022
2011-10-28	2,048	2,075	2,006	2,020	5,044,900	2,020
2011-10-27	2,008	2,048	2,005	2,033	1,646,900	2,033
2011-10-26	2,014	2,038	1,986	2,016	1,792,100	2,016
2011-10-25	2,028	2,043	2,024	2,033	1,177,600	2,033
2011-10-24	2,035	2,067	2,029	2,038	794,800	2,038
2011-10-21	2,045	2,065	2,024	2,034	528,900	2,034
2011-10-20	2,065	2,072	2,030	2,043	615,700	2,043
2011-10-19	2,085	2,092	2,070	2,074	691,100	2,074
2011-10-18	2,061	2,090	2,056	2,061	721,000	2,061
2011-10-17	2,045	2,058	2,041	2,050	758,400	2,050
2011-10-14	2,010	2,029	2,002	2,003	988,700	2,003
2011-10-13	2,084	2,084	2,025	2,033	1,538,800	2,033
2011-10-12	2,043	2,080	2,031	2,061	1,479,900	2,061
2011-10-11	2,052	2,095	1,999	2,042	1,779,500	2,042
2011-10-07	2,126	2,142	2,101	2,102	921,500	2,102
2011-10-06	2,115	2,139	2,100	2,131	922,800	2,131
2011-10-05	2,119	2,124	2,071	2,108	1,120,800	2,108
2011-10-04	2,136	2,148	2,120	2,136	1,391,500	2,136
2011-10-03	2,108	2,141	2,095	2,137	1,333,100	2,137
2011-09-30	2,138	2,145	2,103	2,125	1,294,500	2,125
2011-09-29	2,080	2,125	2,076	2,125	1,722,700	2,125
2011-09-28	2,018	2,090	2,015	2,076	1,890,300	2,076
2011-09-27	2,011	2,029	1,996	2,027	1,080,400	2,027
2011-09-26	2,000	2,012	1,958	1,999	1,199,100	1,999
2011-09-22	1,977	1,997	1,967	1,994	893,800	1,994
2011-09-21	2,003	2,006	1,990	2,004	632,600	2,004
2011-09-20	2,001	2,008	1,988	2,003	453,100	2,003
2011-09-16	2,010	2,020	1,996	2,007	921,600	2,007
2011-09-15	2,023	2,037	1,988	1,996	949,200	1,996
2011-09-14	2,012	2,043	2,006	2,023	873,600	2,023
2011-09-13	1,979	2,004	1,965	2,000	926,600	2,000
2011-09-12	1,945	1,975	1,945	1,971	865,100	1,971
2011-09-09	1,943	1,974	1,943	1,968	1,268,500	1,968
2011-09-08	1,973	1,981	1,941	1,942	1,198,100	1,942
2011-09-07	1,988	1,992	1,955	1,972	638,200	1,972
2011-09-06	1,967	1,985	1,965	1,970	953,300	1,970
2011-09-05	1,976	1,991	1,965	1,974	312,500	1,974
2011-09-02	1,976	1,999	1,973	1,990	470,000	1,990
2011-09-01	1,999	2,019	1,989	1,997	806,400	1,997
2011-08-31	1,973	1,993	1,970	1,985	787,200	1,985
2011-08-30	2,000	2,003	1,975	1,975	941,100	1,975
2011-08-29	1,973	1,999	1,962	1,997	614,100	1,997
2011-08-26	1,980	1,989	1,968	1,978	560,600	1,978
2011-08-25	1,998	2,005	1,982	1,983	503,700	1,983
2011-08-24	2,010	2,014	1,970	1,978	642,600	1,978
2011-08-23	1,980	2,014	1,967	2,001	1,307,200	2,001
2011-08-22	1,985	1,993	1,960	1,964	781,700	1,964
2011-08-19	1,966	1,991	1,966	1,984	823,200	1,984
2011-08-18	1,994	1,999	1,985	1,994	656,700	1,994
2011-08-17	2,010	2,011	1,986	1,990	1,184,300	1,990
2011-08-16	2,020	2,031	2,003	2,011	874,100	2,011
2011-08-15	2,056	2,056	2,012	2,019	646,900	2,019
2011-08-12	2,065	2,067	2,006	2,021	1,200,100	2,021
2011-08-11	2,053	2,078	2,045	2,052	1,230,500	2,052
2011-08-10	2,085	2,106	2,056	2,084	1,000,800	2,084
2011-08-09	2,015	2,030	1,989	2,027	1,195,500	2,027
2011-08-08	2,070	2,087	2,052	2,053	758,200	2,053
2011-08-05	2,078	2,088	2,052	2,082	809,500	2,082
2011-08-04	2,131	2,142	2,111	2,119	799,100	2,119
2011-08-03	2,120	2,144	2,115	2,118	811,400	2,118
2011-08-02	2,120	2,150	2,112	2,150	644,700	2,150
2011-08-01	2,115	2,150	2,115	2,126	468,100	2,126
2011-07-29	2,135	2,143	2,120	2,126	459,100	2,126
2011-07-28	2,133	2,143	2,129	2,135	796,800	2,135
2011-07-27	2,160	2,160	2,129	2,143	659,600	2,143
2011-07-26	2,173	2,184	2,163	2,163	847,400	2,163
2011-07-25	2,170	2,184	2,162	2,172	706,800	2,172
2011-07-22	2,180	2,194	2,175	2,184	820,200	2,184
2011-07-21	2,206	2,217	2,188	2,193	1,076,200	2,193
2011-07-20	2,243	2,252	2,212	2,224	1,589,900	2,224
2011-07-19	2,223	2,246	2,222	2,242	1,217,900	2,242
2011-07-15	2,216	2,230	2,207	2,223	1,972,200	2,223
2011-07-14	2,190	2,223	2,187	2,209	1,980,100	2,209
2011-07-13	2,158	2,192	2,153	2,188	1,688,200	2,188
2011-07-12	2,138	2,159	2,136	2,159	1,139,900	2,159
2011-07-11	2,137	2,150	2,133	2,150	600,100	2,150
2011-07-08	2,145	2,150	2,128	2,143	742,200	2,143
2011-07-07	2,128	2,144	2,125	2,143	854,700	2,143
2011-07-06	2,120	2,129	2,118	2,129	659,700	2,129
2011-07-05	2,124	2,132	2,122	2,126	770,600	2,126
2011-07-04	2,130	2,136	2,120	2,133	616,200	2,133
2011-07-01	2,130	2,142	2,111	2,118	790,700	2,118
2011-06-30	2,120	2,130	2,109	2,130	1,060,100	2,130
2011-06-29	2,113	2,121	2,106	2,120	983,500	2,120
2011-06-28	2,123	2,126	2,106	2,113	549,200	2,113
2011-06-27	2,128	2,129	2,104	2,115	722,200	2,115
2011-06-24	2,119	2,130	2,107	2,127	828,500	2,127
2011-06-23	2,112	2,125	2,098	2,102	950,600	2,102
2011-06-22	2,115	2,129	2,109	2,120	924,300	2,120
2011-06-21	2,128	2,129	2,102	2,113	837,700	2,113
2011-06-20	2,115	2,131	2,104	2,127	748,700	2,127
2011-06-17	2,110	2,110	2,097	2,106	1,197,200	2,106
2011-06-16	2,114	2,116	2,100	2,103	598,000	2,103
2011-06-15	2,130	2,134	2,103	2,109	724,300	2,109
2011-06-14	2,114	2,134	2,111	2,127	1,147,600	2,127
2011-06-13	2,103	2,128	2,097	2,112	708,900	2,112
2011-06-10	2,100	2,135	2,100	2,103	1,594,500	2,103
2011-06-09	2,103	2,123	2,103	2,123	732,900	2,123
2011-06-08	2,105	2,120	2,099	2,118	1,026,100	2,118
2011-06-07	2,096	2,113	2,090	2,113	819,900	2,113
2011-06-06	2,101	2,116	2,096	2,098	745,100	2,098
2011-06-03	2,117	2,121	2,095	2,099	1,264,600	2,099
2011-06-02	2,123	2,134	2,114	2,125	905,200	2,125
2011-06-01	2,138	2,153	2,120	2,146	1,003,600	2,146
2011-05-31	2,119	2,136	2,114	2,136	1,100,600	2,136
2011-05-30	2,108	2,129	2,102	2,120	376,300	2,120
2011-05-27	2,115	2,139	2,111	2,118	567,800	2,118
2011-05-26	2,101	2,119	2,100	2,114	759,700	2,114
2011-05-25	2,135	2,135	2,107	2,115	605,600	2,115
2011-05-24	2,139	2,144	2,120	2,135	587,800	2,135
2011-05-23	2,120	2,148	2,112	2,140	984,700	2,140
2011-05-20	2,113	2,142	2,104	2,125	805,600	2,125
2011-05-19	2,117	2,128	2,095	2,101	883,300	2,101
2011-05-18	2,141	2,150	2,113	2,122	945,400	2,122
2011-05-17	2,138	2,179	2,131	2,140	1,168,100	2,140
2011-05-16	2,125	2,148	2,106	2,139	2,122,100	2,139
2011-05-13	2,197	2,197	2,106	2,124	2,656,100	2,124
2011-05-12	2,205	2,248	2,186	2,223	1,714,600	2,223
2011-05-11	2,219	2,232	2,195	2,205	1,256,700	2,205
2011-05-10	2,220	2,245	2,196	2,215	1,798,200	2,215
2011-05-09	2,200	2,219	2,195	2,213	2,525,500	2,213
2011-05-06	2,182	2,200	2,178	2,200	1,458,600	2,200
2011-05-02	2,180	2,198	2,177	2,190	1,340,200	2,190
2011-04-28	2,167	2,177	2,154	2,172	2,703,700	2,172
2011-04-27	2,126	2,180	2,124	2,180	9,686,300	2,180
2011-04-26	2,106	2,137	2,092	2,126	2,228,800	2,126
2011-04-25	2,125	2,135	2,104	2,118	1,148,000	2,118
2011-04-22	2,130	2,141	2,124	2,130	909,500	2,130
2011-04-21	2,143	2,143	2,121	2,123	1,048,800	2,123
2011-04-20	2,142	2,151	2,138	2,147	1,769,100	2,147
2011-04-19	2,137	2,150	2,125	2,140	1,418,000	2,140
2011-04-18	2,150	2,153	2,111	2,143	2,085,200	2,143
2011-04-15	2,143	2,150	2,140	2,149	2,491,900	2,149
2011-04-14	2,120	2,149	2,112	2,141	2,379,900	2,141
2011-04-13	2,130	2,137	2,117	2,126	1,799,700	2,126
2011-04-12	2,109	2,128	2,097	2,128	2,397,600	2,128
2011-04-11	2,098	2,129	2,096	2,123	3,612,600	2,123
2011-04-08	2,094	2,100	2,089	2,095	3,147,300	2,095
2011-04-07	2,089	2,095	2,074	2,087	1,950,100	2,087
2011-04-06	2,058	2,091	2,052	2,091	3,632,900	2,091
2011-04-05	2,055	2,058	2,039	2,057	2,165,300	2,057
2011-04-04	2,034	2,058	2,034	2,054	1,159,100	2,054
2011-04-01	2,050	2,058	2,045	2,048	1,940,500	2,048
2011-03-31	2,049	2,055	2,041	2,055	2,298,900	2,055
2011-03-30	2,041	2,050	2,037	2,048	1,949,200	2,048
2011-03-29	2,030	2,048	2,013	2,045	1,419,100	2,045
2011-03-28	2,039	2,046	2,025	2,045	1,117,900	2,045
2011-03-25	2,040	2,045	2,016	2,040	1,058,800	2,040
2011-03-24	2,021	2,045	2,000	2,019	1,579,600	2,019
2011-03-23	2,001	2,025	1,992	2,025	1,325,500	2,025
2011-03-22	2,009	2,025	1,993	2,000	1,408,300	2,000
2011-03-18	1,895	1,969	1,891	1,969	2,218,100	1,969
2011-03-17	1,800	1,890	1,796	1,881	2,213,600	1,881
2011-03-16	1,823	1,854	1,808	1,840	2,418,400	1,840
2011-03-15	1,870	1,900	1,737	1,824	2,919,500	1,824
2011-03-14	1,848	1,950	1,800	1,910	2,399,100	1,910
2011-03-11	2,058	2,062	2,017	2,018	2,120,500	2,018
2011-03-10	2,059	2,067	2,048	2,067	988,100	2,067
2011-03-09	2,065	2,074	2,060	2,060	1,480,300	2,060
2011-03-08	2,058	2,068	2,055	2,062	1,120,000	2,062
2011-03-07	2,055	2,067	2,049	2,062	1,395,200	2,062
2011-03-04	2,046	2,060	2,041	2,060	2,448,400	2,060
2011-03-03	2,026	2,048	2,023	2,048	1,260,800	2,048
2011-03-02	2,036	2,039	2,018	2,018	798,500	2,018
2011-03-01	2,047	2,050	2,040	2,050	1,384,500	2,050
2011-02-28	2,025	2,047	2,013	2,047	2,162,300	2,047
2011-02-25	2,020	2,030	2,020	2,025	847,800	2,025
2011-02-24	2,016	2,030	2,012	2,026	1,208,000	2,026
2011-02-23	2,007	2,036	2,007	2,026	2,162,300	2,026
2011-02-22	2,040	2,040	2,020	2,020	1,908,400	2,020
2011-02-21	2,045	2,051	2,026	2,040	3,049,700	2,040
2011-02-18	2,004	2,016	1,998	2,013	2,326,100	2,013
2011-02-17	2,016	2,016	2,000	2,003	3,088,700	2,003
2011-02-16	2,011	2,015	1,997	1,999	2,767,200	1,999
2011-02-15	2,041	2,045	2,025	2,031	1,624,000	2,031
2011-02-14	2,040	2,048	2,036	2,045	1,792,200	2,045
2011-02-10	2,031	2,039	2,025	2,028	801,200	2,028
2011-02-09	2,049	2,050	2,020	2,023	846,100	2,023
2011-02-08	2,045	2,052	2,042	2,048	1,680,300	2,048
2011-02-07	2,030	2,039	2,030	2,039	1,508,900	2,039
2011-02-04	2,000	2,033	2,000	2,026	2,139,000	2,026
2011-02-03	2,010	2,010	2,000	2,007	2,028,500	2,007
2011-02-02	2,029	2,031	2,014	2,016	1,576,200	2,016
2011-02-01	2,040	2,046	2,024	2,029	1,344,500	2,029
2011-01-31	2,020	2,038	2,005	2,037	3,638,900	2,037
2011-01-28	2,051	2,054	2,020	2,031	25,027,000	2,031
2011-01-27	2,068	2,075	2,065	2,068	4,873,200	2,068
2011-01-26	2,063	2,077	2,055	2,067	3,749,800	2,067
2011-01-25	2,067	2,077	2,051	2,063	3,522,600	2,063
2011-01-24	2,048	2,071	2,045	2,066	1,126,200	2,066
2011-01-21	2,053	2,063	2,048	2,055	1,983,100	2,055
2011-01-20	2,050	2,052	2,043	2,048	1,052,300	2,048
2011-01-19	2,058	2,063	2,052	2,060	1,517,000	2,060
2011-01-18	2,067	2,070	2,052	2,066	1,387,800	2,066
2011-01-17	2,088	2,093	2,066	2,069	2,434,700	2,069
2011-01-14	2,085	2,090	2,078	2,087	1,667,700	2,087
2011-01-13	2,094	2,097	2,080	2,085	2,639,300	2,085
2011-01-12	2,080	2,096	2,078	2,087	3,768,300	2,087
2011-01-11	2,049	2,078	2,041	2,072	2,586,900	2,072
2011-01-07	2,038	2,049	2,032	2,049	1,717,300	2,049
2011-01-06	2,056	2,065	2,055	2,059	1,619,300	2,059
2011-01-05	2,039	2,054	2,029	2,054	2,000,200	2,054
2011-01-04	2,050	2,050	2,015	2,029	1,917,700	2,029

分割・併合履歴：なし