4578 大塚ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,445	2,449	2,426	2,434	919,300	2,434
2012-12-27	2,423	2,446	2,421	2,434	1,286,000	2,434
2012-12-26	2,430	2,432	2,407	2,414	747,100	2,414
2012-12-25	2,449	2,449	2,419	2,419	812,400	2,419
2012-12-21	2,449	2,450	2,426	2,433	1,327,000	2,433
2012-12-20	2,433	2,455	2,432	2,445	1,632,900	2,445
2012-12-19	2,428	2,439	2,420	2,429	1,501,300	2,429
2012-12-18	2,417	2,439	2,417	2,428	1,526,200	2,428
2012-12-17	2,433	2,433	2,407	2,417	1,478,700	2,417
2012-12-14	2,416	2,445	2,416	2,422	1,725,000	2,422
2012-12-13	2,453	2,453	2,420	2,430	1,107,100	2,430
2012-12-12	2,465	2,470	2,436	2,449	1,545,500	2,449
2012-12-11	2,457	2,458	2,428	2,446	1,370,500	2,446
2012-12-10	2,459	2,459	2,425	2,428	1,703,100	2,428
2012-12-07	2,433	2,447	2,427	2,429	1,552,600	2,429
2012-12-06	2,460	2,461	2,431	2,432	1,686,000	2,432
2012-12-05	2,434	2,460	2,431	2,451	1,479,800	2,451
2012-12-04	2,450	2,454	2,434	2,435	1,320,000	2,435
2012-12-03	2,450	2,460	2,446	2,457	1,353,100	2,457
2012-11-30	2,440	2,460	2,431	2,447	2,471,400	2,447
2012-11-29	2,439	2,449	2,408	2,437	1,311,400	2,437
2012-11-28	2,444	2,477	2,433	2,434	2,028,800	2,434
2012-11-27	2,440	2,478	2,439	2,454	1,571,300	2,454
2012-11-26	2,429	2,435	2,401	2,418	1,420,800	2,418
2012-11-22	2,449	2,452	2,416	2,424	945,000	2,424
2012-11-21	2,435	2,445	2,424	2,440	752,900	2,440
2012-11-20	2,430	2,435	2,415	2,429	1,076,000	2,429
2012-11-19	2,405	2,429	2,395	2,422	1,308,300	2,422
2012-11-16	2,409	2,417	2,356	2,399	2,319,500	2,399
2012-11-15	2,433	2,444	2,404	2,409	1,663,800	2,409
2012-11-14	2,410	2,439	2,410	2,431	869,400	2,431
2012-11-13	2,423	2,444	2,400	2,426	1,342,300	2,426
2012-11-12	2,430	2,444	2,422	2,422	677,000	2,422
2012-11-09	2,441	2,460	2,434	2,442	1,095,100	2,442
2012-11-08	2,444	2,463	2,440	2,454	1,002,500	2,454
2012-11-07	2,467	2,468	2,431	2,439	937,700	2,439
2012-11-06	2,475	2,479	2,452	2,466	1,020,300	2,466
2012-11-05	2,486	2,489	2,477	2,485	547,500	2,485
2012-11-02	2,490	2,490	2,473	2,482	1,089,800	2,482
2012-11-01	2,468	2,490	2,464	2,490	1,571,700	2,490
2012-10-31	2,420	2,459	2,415	2,459	1,461,700	2,459
2012-10-30	2,456	2,463	2,430	2,430	739,300	2,430
2012-10-29	2,435	2,464	2,435	2,443	1,336,600	2,443
2012-10-26	2,442	2,450	2,432	2,434	817,200	2,434
2012-10-25	2,434	2,450	2,431	2,448	920,700	2,448
2012-10-24	2,405	2,439	2,405	2,428	1,340,600	2,428
2012-10-23	2,422	2,427	2,410	2,418	1,291,800	2,418
2012-10-22	2,416	2,434	2,415	2,427	752,700	2,427
2012-10-19	2,408	2,453	2,407	2,435	1,395,400	2,435
2012-10-18	2,444	2,448	2,412	2,423	1,236,300	2,423
2012-10-17	2,432	2,449	2,425	2,444	1,504,100	2,444
2012-10-16	2,420	2,430	2,410	2,428	922,200	2,428
2012-10-15	2,399	2,429	2,399	2,416	965,300	2,416
2012-10-12	2,415	2,423	2,397	2,406	880,200	2,406
2012-10-11	2,409	2,414	2,392	2,405	881,200	2,405
2012-10-10	2,388	2,422	2,388	2,401	1,077,500	2,401
2012-10-09	2,395	2,427	2,390	2,400	1,501,300	2,400
2012-10-05	2,426	2,432	2,410	2,432	891,900	2,432
2012-10-04	2,411	2,427	2,400	2,423	856,500	2,423
2012-10-03	2,413	2,420	2,387	2,406	1,261,200	2,406
2012-10-02	2,438	2,438	2,387	2,412	1,247,800	2,412
2012-10-01	2,400	2,439	2,355	2,439	1,690,900	2,439
2012-09-28	2,430	2,440	2,388	2,420	1,627,300	2,420
2012-09-27	2,397	2,420	2,387	2,419	1,139,500	2,419
2012-09-26	2,387	2,412	2,377	2,397	1,097,200	2,397
2012-09-25	2,404	2,429	2,391	2,429	1,223,000	2,429
2012-09-24	2,394	2,408	2,382	2,401	928,500	2,401
2012-09-21	2,342	2,392	2,336	2,381	1,738,500	2,381
2012-09-20	2,332	2,349	2,327	2,332	1,727,900	2,332
2012-09-19	2,350	2,353	2,332	2,340	1,578,900	2,340
2012-09-18	2,361	2,374	2,346	2,356	1,200,200	2,356
2012-09-14	2,373	2,379	2,343	2,347	1,788,300	2,347
2012-09-13	2,399	2,402	2,363	2,372	1,262,200	2,372
2012-09-12	2,378	2,399	2,373	2,399	896,100	2,399
2012-09-11	2,370	2,389	2,358	2,378	745,700	2,378
2012-09-10	2,361	2,374	2,348	2,370	719,700	2,370
2012-09-07	2,379	2,382	2,347	2,360	1,345,700	2,360
2012-09-06	2,365	2,370	2,342	2,370	967,700	2,370
2012-09-05	2,341	2,366	2,335	2,345	756,800	2,345
2012-09-04	2,368	2,371	2,348	2,350	874,400	2,350
2012-09-03	2,388	2,389	2,361	2,367	944,300	2,367
2012-08-31	2,395	2,406	2,383	2,388	1,230,600	2,388
2012-08-30	2,404	2,408	2,392	2,401	717,100	2,401
2012-08-29	2,407	2,413	2,392	2,405	777,800	2,405
2012-08-28	2,390	2,410	2,381	2,398	2,898,100	2,398
2012-08-27	2,436	2,456	2,415	2,416	1,568,700	2,416
2012-08-24	2,449	2,454	2,426	2,430	1,096,900	2,430
2012-08-23	2,424	2,449	2,423	2,446	1,039,700	2,446
2012-08-22	2,421	2,430	2,407	2,429	964,300	2,429
2012-08-21	2,419	2,423	2,405	2,414	816,000	2,414
2012-08-20	2,433	2,446	2,423	2,427	962,800	2,427
2012-08-17	2,467	2,467	2,440	2,449	988,900	2,449
2012-08-16	2,444	2,460	2,438	2,457	903,700	2,457
2012-08-15	2,437	2,465	2,435	2,459	1,072,700	2,459
2012-08-14	2,420	2,447	2,407	2,427	1,061,200	2,427
2012-08-13	2,429	2,431	2,400	2,424	460,300	2,424
2012-08-10	2,437	2,438	2,403	2,407	548,500	2,407
2012-08-09	2,430	2,439	2,394	2,439	1,103,300	2,439
2012-08-08	2,426	2,447	2,410	2,434	866,800	2,434
2012-08-07	2,433	2,438	2,419	2,437	663,600	2,437
2012-08-06	2,416	2,440	2,398	2,432	781,700	2,432
2012-08-03	2,399	2,417	2,381	2,393	823,600	2,393
2012-08-02	2,408	2,427	2,382	2,388	1,102,600	2,388
2012-08-01	2,377	2,417	2,368	2,400	1,176,600	2,400
2012-07-31	2,401	2,404	2,353	2,385	1,253,900	2,385
2012-07-30	2,366	2,411	2,325	2,400	1,918,500	2,400
2012-07-27	2,449	2,449	2,380	2,391	1,923,200	2,391
2012-07-26	2,471	2,485	2,431	2,451	990,500	2,451
2012-07-25	2,464	2,483	2,445	2,458	993,700	2,458
2012-07-24	2,469	2,478	2,452	2,457	687,500	2,457
2012-07-23	2,455	2,497	2,451	2,468	940,200	2,468
2012-07-20	2,492	2,500	2,451	2,455	1,184,700	2,455
2012-07-19	2,493	2,512	2,477	2,494	1,447,300	2,494
2012-07-18	2,493	2,500	2,483	2,492	1,096,600	2,492
2012-07-17	2,449	2,495	2,449	2,490	1,080,700	2,490
2012-07-13	2,456	2,470	2,437	2,445	1,315,300	2,445
2012-07-12	2,492	2,498	2,467	2,478	1,297,600	2,478
2012-07-11	2,500	2,506	2,429	2,469	2,546,500	2,469
2012-07-10	2,499	2,500	2,487	2,492	1,762,000	2,492
2012-07-09	2,432	2,475	2,432	2,467	916,500	2,467
2012-07-06	2,447	2,453	2,430	2,451	930,300	2,451
2012-07-05	2,481	2,483	2,439	2,447	963,300	2,447
2012-07-04	2,480	2,494	2,470	2,479	886,200	2,479
2012-07-03	2,447	2,475	2,444	2,475	1,093,100	2,475
2012-07-02	2,445	2,448	2,421	2,441	677,700	2,441
2012-06-29	2,399	2,449	2,386	2,443	2,244,500	2,443
2012-06-28	2,374	2,400	2,366	2,400	1,113,200	2,400
2012-06-27	2,377	2,378	2,345	2,358	1,078,800	2,358
2012-06-26	2,351	2,376	2,345	2,363	1,518,400	2,363
2012-06-25	2,390	2,390	2,341	2,351	1,093,300	2,351
2012-06-22	2,375	2,387	2,367	2,371	1,011,000	2,371
2012-06-21	2,357	2,375	2,352	2,375	1,203,300	2,375
2012-06-20	2,364	2,384	2,344	2,357	1,816,600	2,357
2012-06-19	2,357	2,377	2,352	2,359	1,076,100	2,359
2012-06-18	2,383	2,386	2,340	2,351	1,674,700	2,351
2012-06-15	2,402	2,410	2,372	2,375	1,778,900	2,375
2012-06-14	2,461	2,468	2,407	2,417	1,964,700	2,417
2012-06-13	2,442	2,442	2,406	2,412	1,281,000	2,412
2012-06-12	2,421	2,433	2,399	2,431	956,100	2,431
2012-06-11	2,438	2,453	2,423	2,436	767,000	2,436
2012-06-08	2,450	2,457	2,406	2,420	2,130,900	2,420
2012-06-07	2,443	2,465	2,424	2,461	1,569,200	2,461
2012-06-06	2,453	2,466	2,433	2,442	977,400	2,442
2012-06-05	2,470	2,470	2,427	2,452	1,431,100	2,452
2012-06-04	2,421	2,455	2,411	2,455	1,342,900	2,455
2012-06-01	2,447	2,467	2,436	2,459	1,688,600	2,459
2012-05-31	2,384	2,484	2,383	2,466	9,211,900	2,466
2012-05-30	2,390	2,408	2,367	2,392	1,286,100	2,392
2012-05-29	2,376	2,397	2,354	2,391	1,425,400	2,391
2012-05-28	2,394	2,413	2,373	2,387	1,045,400	2,387
2012-05-25	2,389	2,417	2,362	2,417	1,948,300	2,417
2012-05-24	2,362	2,394	2,349	2,349	1,561,400	2,349
2012-05-23	2,373	2,382	2,353	2,362	1,078,100	2,362
2012-05-22	2,335	2,388	2,327	2,382	1,541,100	2,382
2012-05-21	2,337	2,385	2,328	2,357	1,260,900	2,357
2012-05-18	2,346	2,401	2,340	2,350	2,357,500	2,350
2012-05-17	2,460	2,478	2,366	2,377	3,178,700	2,377
2012-05-16	2,400	2,500	2,400	2,500	4,049,100	2,500
2012-05-15	2,358	2,398	2,346	2,364	1,064,700	2,364
2012-05-14	2,400	2,416	2,367	2,369	869,300	2,369
2012-05-11	2,426	2,448	2,387	2,393	1,286,800	2,393
2012-05-10	2,392	2,435	2,391	2,419	670,500	2,419
2012-05-09	2,419	2,437	2,391	2,402	952,100	2,402
2012-05-08	2,450	2,450	2,423	2,431	662,900	2,431
2012-05-07	2,433	2,454	2,431	2,451	709,800	2,451
2012-05-02	2,448	2,477	2,433	2,465	1,225,900	2,465
2012-05-01	2,413	2,456	2,406	2,434	893,300	2,434
2012-04-27	2,413	2,436	2,403	2,410	1,048,500	2,410
2012-04-26	2,450	2,460	2,423	2,433	878,200	2,433
2012-04-25	2,450	2,460	2,425	2,433	1,862,300	2,433
2012-04-24	2,404	2,428	2,400	2,415	868,900	2,415
2012-04-23	2,399	2,430	2,395	2,421	1,172,100	2,421
2012-04-20	2,375	2,399	2,352	2,391	1,009,300	2,391
2012-04-19	2,376	2,383	2,349	2,353	766,100	2,353
2012-04-18	2,394	2,399	2,369	2,386	900,700	2,386
2012-04-17	2,399	2,399	2,374	2,389	993,200	2,389
2012-04-16	2,360	2,400	2,353	2,397	1,221,100	2,397
2012-04-13	2,346	2,370	2,341	2,360	759,300	2,360
2012-04-12	2,368	2,381	2,322	2,330	853,500	2,330
2012-04-11	2,352	2,383	2,341	2,371	1,413,500	2,371
2012-04-10	2,345	2,371	2,338	2,366	771,100	2,366
2012-04-09	2,336	2,355	2,331	2,337	650,200	2,337
2012-04-06	2,345	2,370	2,338	2,353	988,000	2,353
2012-04-05	2,362	2,391	2,343	2,372	1,226,200	2,372
2012-04-04	2,414	2,415	2,372	2,374	1,532,400	2,374
2012-04-03	2,450	2,450	2,407	2,407	966,600	2,407
2012-04-02	2,450	2,459	2,437	2,446	1,042,600	2,446
2012-03-30	2,457	2,457	2,434	2,450	958,300	2,450
2012-03-29	2,406	2,459	2,405	2,456	1,308,900	2,456
2012-03-28	2,406	2,409	2,385	2,408	1,094,000	2,408
2012-03-27	2,438	2,460	2,435	2,460	1,093,100	2,460
2012-03-26	2,408	2,439	2,403	2,427	1,208,300	2,427
2012-03-23	2,420	2,426	2,404	2,412	1,148,100	2,412
2012-03-22	2,369	2,415	2,366	2,415	1,672,600	2,415
2012-03-21	2,368	2,375	2,355	2,367	972,400	2,367
2012-03-19	2,360	2,369	2,358	2,367	661,600	2,367
2012-03-16	2,358	2,369	2,347	2,354	837,200	2,354
2012-03-15	2,352	2,364	2,342	2,361	1,093,500	2,361
2012-03-14	2,349	2,358	2,337	2,338	1,004,500	2,338
2012-03-13	2,332	2,362	2,330	2,334	905,100	2,334
2012-03-12	2,355	2,357	2,339	2,348	907,000	2,348
2012-03-09	2,349	2,354	2,342	2,347	1,803,400	2,347
2012-03-08	2,343	2,350	2,335	2,339	707,800	2,339
2012-03-07	2,316	2,348	2,310	2,343	1,157,700	2,343
2012-03-06	2,329	2,348	2,319	2,339	1,060,400	2,339
2012-03-05	2,310	2,335	2,309	2,323	1,117,600	2,323
2012-03-02	2,299	2,312	2,295	2,309	1,169,300	2,309
2012-03-01	2,294	2,306	2,275	2,294	1,760,300	2,294
2012-02-29	2,258	2,296	2,250	2,283	2,277,300	2,283
2012-02-28	2,246	2,253	2,239	2,250	1,655,100	2,250
2012-02-27	2,213	2,245	2,208	2,242	1,219,500	2,242
2012-02-24	2,225	2,232	2,204	2,205	976,200	2,205
2012-02-23	2,210	2,220	2,204	2,220	1,311,400	2,220
2012-02-22	2,191	2,215	2,191	2,203	1,532,800	2,203
2012-02-21	2,180	2,200	2,178	2,194	839,300	2,194
2012-02-20	2,193	2,197	2,180	2,187	764,700	2,187
2012-02-17	2,203	2,210	2,193	2,193	782,800	2,193
2012-02-16	2,198	2,202	2,195	2,202	1,548,000	2,202
2012-02-15	2,185	2,198	2,182	2,183	1,541,300	2,183
2012-02-14	2,188	2,192	2,171	2,174	1,135,100	2,174
2012-02-13	2,195	2,202	2,185	2,193	1,461,300	2,193
2012-02-10	2,180	2,190	2,172	2,189	890,300	2,189
2012-02-09	2,182	2,197	2,180	2,192	1,089,100	2,192
2012-02-08	2,169	2,182	2,164	2,182	838,400	2,182
2012-02-07	2,153	2,172	2,153	2,169	709,800	2,169
2012-02-06	2,173	2,183	2,157	2,163	879,900	2,163
2012-02-03	2,188	2,193	2,174	2,178	669,900	2,178
2012-02-02	2,175	2,194	2,170	2,187	1,417,300	2,187
2012-02-01	2,160	2,175	2,157	2,174	973,300	2,174
2012-01-31	2,166	2,178	2,151	2,158	1,005,000	2,158
2012-01-30	2,150	2,176	2,148	2,160	539,700	2,160
2012-01-27	2,155	2,176	2,155	2,163	877,400	2,163
2012-01-26	2,147	2,158	2,131	2,149	561,900	2,149
2012-01-25	2,175	2,176	2,128	2,138	982,600	2,138
2012-01-24	2,125	2,155	2,117	2,139	818,500	2,139
2012-01-23	2,111	2,121	2,100	2,117	879,500	2,117
2012-01-20	2,147	2,150	2,118	2,121	1,284,100	2,121
2012-01-19	2,157	2,171	2,135	2,146	1,049,400	2,146
2012-01-18	2,175	2,175	2,132	2,152	1,099,700	2,152
2012-01-17	2,181	2,185	2,163	2,178	688,900	2,178
2012-01-16	2,190	2,190	2,173	2,181	942,200	2,181
2012-01-13	2,180	2,199	2,163	2,193	1,452,400	2,193
2012-01-12	2,195	2,197	2,161	2,174	1,065,300	2,174
2012-01-11	2,173	2,194	2,173	2,194	1,359,500	2,194
2012-01-10	2,179	2,187	2,160	2,163	853,600	2,163
2012-01-06	2,169	2,178	2,162	2,172	836,000	2,172
2012-01-05	2,179	2,181	2,151	2,161	1,164,000	2,161
2012-01-04	2,167	2,179	2,159	2,179	1,064,400	2,179

分割・併合履歴：なし