4578 大塚ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,040	3,055	3,010	3,040	1,790,700	3,040
2013-12-27	2,953	3,010	2,936	3,010	2,050,900	3,010
2013-12-26	2,873	2,938	2,853	2,937	1,461,900	2,937
2013-12-25	2,879	2,880	2,829	2,849	2,558,100	2,849
2013-12-24	2,891	2,900	2,876	2,884	2,850,100	2,884
2013-12-20	2,929	2,935	2,886	2,897	2,097,900	2,897
2013-12-19	2,899	2,932	2,889	2,929	3,907,900	2,929
2013-12-18	2,850	2,899	2,841	2,899	3,029,400	2,899
2013-12-17	2,870	2,886	2,835	2,852	2,089,500	2,852
2013-12-16	2,875	2,903	2,864	2,870	2,367,600	2,870
2013-12-13	2,935	2,940	2,902	2,903	2,606,700	2,903
2013-12-12	2,948	2,950	2,920	2,943	1,862,000	2,943
2013-12-11	2,950	2,959	2,934	2,952	2,520,500	2,952
2013-12-10	2,950	2,957	2,932	2,942	1,580,000	2,942
2013-12-09	2,947	2,967	2,929	2,947	1,843,500	2,947
2013-12-06	2,926	2,946	2,912	2,937	1,285,700	2,937
2013-12-05	2,930	2,964	2,928	2,944	1,602,800	2,944
2013-12-04	2,960	2,969	2,917	2,922	1,749,400	2,922
2013-12-03	2,969	2,994	2,968	2,984	1,622,000	2,984
2013-12-02	3,000	3,015	2,966	2,978	2,618,400	2,978
2013-11-29	2,945	2,998	2,945	2,992	4,051,500	2,992
2013-11-28	2,916	2,929	2,905	2,923	2,198,500	2,923
2013-11-27	2,889	2,924	2,881	2,891	2,910,300	2,891
2013-11-26	2,800	2,897	2,798	2,877	5,540,200	2,877
2013-11-25	2,770	2,800	2,770	2,800	2,606,800	2,800
2013-11-22	2,769	2,794	2,762	2,776	3,107,600	2,776
2013-11-21	2,754	2,770	2,753	2,760	1,606,700	2,760
2013-11-20	2,744	2,763	2,742	2,753	1,293,000	2,753
2013-11-19	2,760	2,770	2,746	2,751	1,515,700	2,751
2013-11-18	2,759	2,767	2,746	2,752	1,710,500	2,752
2013-11-15	2,740	2,772	2,726	2,756	2,185,800	2,756
2013-11-14	2,790	2,795	2,745	2,750	2,873,200	2,750
2013-11-13	2,780	2,794	2,750	2,781	1,583,300	2,781
2013-11-12	2,767	2,789	2,731	2,789	1,236,000	2,789
2013-11-11	2,750	2,760	2,714	2,758	1,377,700	2,758
2013-11-08	2,710	2,746	2,703	2,741	992,600	2,741
2013-11-07	2,759	2,764	2,718	2,731	1,254,000	2,731
2013-11-06	2,754	2,774	2,750	2,759	1,093,700	2,759
2013-11-05	2,770	2,772	2,724	2,745	1,368,500	2,745
2013-11-01	2,799	2,799	2,738	2,744	1,455,500	2,744
2013-10-31	2,760	2,795	2,746	2,790	1,770,300	2,790
2013-10-30	2,745	2,769	2,742	2,759	1,798,300	2,759
2013-10-29	2,712	2,738	2,709	2,722	1,295,900	2,722
2013-10-28	2,710	2,722	2,700	2,720	1,057,800	2,720
2013-10-25	2,699	2,710	2,673	2,688	2,152,400	2,688
2013-10-24	2,678	2,697	2,655	2,693	1,109,900	2,693
2013-10-23	2,689	2,699	2,660	2,669	1,383,000	2,669
2013-10-22	2,690	2,692	2,666	2,689	980,200	2,689
2013-10-21	2,647	2,694	2,647	2,694	2,063,500	2,694
2013-10-18	2,645	2,664	2,635	2,651	1,784,800	2,651
2013-10-17	2,662	2,667	2,630	2,639	2,457,300	2,639
2013-10-16	2,700	2,700	2,653	2,662	2,147,100	2,662
2013-10-15	2,675	2,716	2,674	2,695	1,410,300	2,695
2013-10-11	2,730	2,750	2,675	2,687	1,828,100	2,687
2013-10-10	2,648	2,719	2,640	2,719	1,510,000	2,719
2013-10-09	2,640	2,645	2,606	2,632	1,754,100	2,632
2013-10-08	2,660	2,670	2,642	2,642	1,699,900	2,642
2013-10-07	2,742	2,750	2,678	2,682	1,600,500	2,682
2013-10-04	2,770	2,779	2,752	2,755	1,262,400	2,755
2013-10-03	2,808	2,829	2,786	2,791	1,095,700	2,791
2013-10-02	2,848	2,859	2,804	2,824	1,060,500	2,824
2013-10-01	2,836	2,870	2,823	2,837	907,900	2,837
2013-09-30	2,844	2,865	2,822	2,846	907,500	2,846
2013-09-27	2,882	2,889	2,854	2,866	993,500	2,866
2013-09-26	2,880	2,895	2,832	2,878	943,400	2,878
2013-09-25	2,920	2,926	2,882	2,917	1,384,200	2,917
2013-09-24	2,890	2,913	2,867	2,907	2,458,300	2,907
2013-09-20	2,831	2,870	2,828	2,867	1,745,500	2,867
2013-09-19	2,791	2,806	2,780	2,802	1,780,100	2,802
2013-09-18	2,770	2,798	2,761	2,771	2,379,500	2,771
2013-09-17	2,805	2,808	2,743	2,743	2,414,300	2,743
2013-09-13	2,749	2,799	2,746	2,766	3,029,200	2,766
2013-09-12	2,730	2,799	2,713	2,771	2,850,100	2,771
2013-09-11	2,945	2,947	2,871	2,873	1,992,900	2,873
2013-09-10	2,962	2,969	2,940	2,944	1,259,200	2,944
2013-09-09	2,988	2,989	2,938	2,953	1,346,200	2,953
2013-09-06	2,956	2,968	2,888	2,925	1,490,800	2,925
2013-09-05	2,985	3,000	2,923	2,950	2,704,400	2,950
2013-09-04	2,968	3,015	2,962	2,981	1,158,000	2,981
2013-09-03	2,981	3,035	2,970	2,993	1,603,800	2,993
2013-09-02	3,000	3,010	2,938	2,973	1,346,500	2,973
2013-08-30	3,100	3,105	3,015	3,045	1,533,500	3,045
2013-08-29	3,060	3,085	3,055	3,075	589,500	3,075
2013-08-28	3,095	3,105	3,025	3,055	865,300	3,055
2013-08-27	3,060	3,110	3,055	3,090	549,400	3,090
2013-08-26	3,105	3,110	3,080	3,080	638,800	3,080
2013-08-23	3,110	3,120	3,075	3,090	829,700	3,090
2013-08-22	3,045	3,100	3,025	3,060	730,000	3,060
2013-08-21	3,045	3,045	3,000	3,020	874,200	3,020
2013-08-20	3,075	3,100	3,065	3,065	868,400	3,065
2013-08-19	3,080	3,090	3,065	3,090	397,000	3,090
2013-08-16	3,060	3,105	3,055	3,090	677,600	3,090
2013-08-15	3,045	3,100	3,040	3,075	613,200	3,075
2013-08-14	3,105	3,110	3,045	3,095	830,900	3,095
2013-08-13	3,095	3,115	3,065	3,115	934,700	3,115
2013-08-12	3,030	3,070	3,000	3,040	716,600	3,040
2013-08-09	3,000	3,040	2,982	3,005	1,175,300	3,005
2013-08-08	3,080	3,145	2,888	2,944	2,814,500	2,944
2013-08-07	3,165	3,185	3,030	3,030	1,972,300	3,030
2013-08-06	3,235	3,240	3,150	3,200	1,410,300	3,200
2013-08-05	3,275	3,305	3,235	3,285	541,600	3,285
2013-08-02	3,235	3,300	3,175	3,300	1,099,500	3,300
2013-08-01	3,160	3,275	3,160	3,275	1,052,200	3,275
2013-07-31	3,260	3,285	3,160	3,165	1,257,000	3,165
2013-07-30	3,255	3,300	3,225	3,275	707,900	3,275
2013-07-29	3,315	3,335	3,255	3,255	754,700	3,255
2013-07-26	3,405	3,430	3,370	3,375	726,400	3,375
2013-07-25	3,480	3,480	3,415	3,430	879,900	3,430
2013-07-24	3,480	3,500	3,460	3,475	885,500	3,475
2013-07-23	3,450	3,490	3,440	3,485	612,700	3,485
2013-07-22	3,480	3,485	3,455	3,475	510,200	3,475
2013-07-19	3,500	3,500	3,465	3,485	1,092,500	3,485
2013-07-18	3,470	3,495	3,465	3,495	728,000	3,495
2013-07-17	3,405	3,465	3,390	3,460	761,600	3,460
2013-07-16	3,450	3,455	3,395	3,430	807,500	3,430
2013-07-12	3,440	3,475	3,430	3,470	989,900	3,470
2013-07-11	3,475	3,475	3,400	3,435	953,700	3,435
2013-07-10	3,450	3,485	3,435	3,470	1,316,800	3,470
2013-07-09	3,410	3,420	3,375	3,410	1,288,300	3,410
2013-07-08	3,350	3,370	3,315	3,320	785,500	3,320
2013-07-05	3,335	3,350	3,325	3,350	610,500	3,350
2013-07-04	3,330	3,350	3,310	3,315	775,500	3,315
2013-07-03	3,300	3,340	3,275	3,330	775,000	3,330
2013-07-02	3,275	3,290	3,245	3,290	649,300	3,290
2013-07-01	3,300	3,300	3,220	3,270	637,100	3,270
2013-06-28	3,205	3,290	3,195	3,275	1,442,300	3,275
2013-06-27	3,080	3,140	3,060	3,140	768,900	3,140
2013-06-26	3,110	3,150	3,035	3,055	730,300	3,055
2013-06-25	3,200	3,200	3,085	3,120	912,800	3,120
2013-06-24	3,200	3,220	3,150	3,170	848,600	3,170
2013-06-21	3,065	3,210	3,040	3,210	1,628,300	3,210
2013-06-20	3,200	3,200	3,120	3,120	891,500	3,120
2013-06-19	3,195	3,230	3,175	3,200	887,300	3,200
2013-06-18	3,155	3,195	3,100	3,145	1,479,600	3,145
2013-06-17	3,050	3,165	3,050	3,140	1,311,600	3,140
2013-06-14	3,015	3,095	3,015	3,025	2,176,700	3,025
2013-06-13	3,100	3,110	2,931	2,976	2,222,700	2,976
2013-06-12	3,165	3,170	3,085	3,135	1,072,000	3,135
2013-06-11	3,185	3,270	3,140	3,230	1,510,300	3,230
2013-06-10	3,040	3,185	3,040	3,180	1,377,000	3,180
2013-06-07	3,025	3,080	2,971	3,020	1,544,000	3,020
2013-06-06	3,155	3,155	3,060	3,075	1,709,200	3,075
2013-06-05	3,140	3,275	3,140	3,165	1,395,700	3,165
2013-06-04	3,175	3,190	3,100	3,150	1,452,200	3,150
2013-06-03	3,200	3,275	3,185	3,205	1,330,400	3,205
2013-05-31	3,330	3,360	3,235	3,235	1,900,800	3,235
2013-05-30	3,300	3,330	3,225	3,250	1,668,200	3,250
2013-05-29	3,370	3,385	3,285	3,295	1,129,600	3,295
2013-05-28	3,270	3,345	3,265	3,290	1,129,100	3,290
2013-05-27	3,290	3,325	3,210	3,270	1,071,700	3,270
2013-05-24	3,330	3,365	3,150	3,290	2,379,300	3,290
2013-05-23	3,540	3,560	3,315	3,355	1,741,100	3,355
2013-05-22	3,545	3,560	3,505	3,505	1,089,100	3,505
2013-05-21	3,535	3,575	3,505	3,550	882,800	3,550
2013-05-20	3,595	3,595	3,530	3,530	893,500	3,530
2013-05-17	3,555	3,610	3,540	3,595	1,379,400	3,595
2013-05-16	3,560	3,600	3,515	3,555	1,504,400	3,555
2013-05-15	3,590	3,620	3,540	3,605	1,657,500	3,605
2013-05-14	3,510	3,630	3,435	3,575	2,713,300	3,575
2013-05-13	3,525	3,535	3,475	3,510	840,200	3,510
2013-05-10	3,505	3,520	3,480	3,510	862,800	3,510
2013-05-09	3,500	3,540	3,460	3,470	800,000	3,470
2013-05-08	3,550	3,555	3,500	3,515	990,300	3,515
2013-05-07	3,485	3,540	3,480	3,500	1,149,900	3,500
2013-05-02	3,400	3,455	3,400	3,430	917,900	3,430
2013-05-01	3,490	3,495	3,390	3,395	1,249,000	3,395
2013-04-30	3,535	3,575	3,495	3,510	2,157,100	3,510
2013-04-26	3,515	3,515	3,455	3,475	1,104,300	3,475
2013-04-25	3,525	3,545	3,510	3,530	1,177,000	3,530
2013-04-24	3,425	3,500	3,420	3,500	1,017,300	3,500
2013-04-23	3,465	3,480	3,425	3,430	1,293,400	3,430
2013-04-22	3,465	3,520	3,465	3,475	1,234,100	3,475
2013-04-19	3,510	3,515	3,440	3,455	1,120,000	3,455
2013-04-18	3,515	3,540	3,500	3,515	1,022,200	3,515
2013-04-17	3,550	3,580	3,525	3,550	941,800	3,550
2013-04-16	3,525	3,575	3,505	3,545	1,317,600	3,545
2013-04-15	3,545	3,595	3,530	3,575	1,012,400	3,575
2013-04-12	3,590	3,600	3,530	3,565	1,066,000	3,565
2013-04-11	3,550	3,595	3,525	3,590	1,288,200	3,590
2013-04-10	3,495	3,525	3,465	3,520	1,201,800	3,520
2013-04-09	3,475	3,500	3,455	3,500	978,300	3,500
2013-04-08	3,500	3,575	3,405	3,500	1,795,800	3,500
2013-04-05	3,360	3,500	3,355	3,490	3,179,900	3,490
2013-04-04	3,260	3,360	3,190	3,360	1,860,800	3,360
2013-04-03	3,200	3,260	3,175	3,260	1,030,900	3,260
2013-04-02	3,165	3,230	3,130	3,190	1,387,200	3,190
2013-04-01	3,300	3,300	3,170	3,175	1,143,900	3,175
2013-03-29	3,280	3,300	3,250	3,300	1,426,800	3,300
2013-03-28	3,240	3,265	3,210	3,265	922,300	3,265
2013-03-27	3,235	3,265	3,220	3,260	1,280,800	3,260
2013-03-26	3,205	3,270	3,205	3,265	1,182,100	3,265
2013-03-25	3,250	3,265	3,190	3,210	1,160,700	3,210
2013-03-22	3,195	3,225	3,180	3,190	1,233,100	3,190
2013-03-21	3,215	3,230	3,190	3,200	956,700	3,200
2013-03-19	3,185	3,225	3,185	3,205	855,000	3,205
2013-03-18	3,185	3,230	3,155	3,155	699,100	3,155
2013-03-15	3,225	3,270	3,210	3,210	1,694,700	3,210
2013-03-14	3,195	3,215	3,135	3,195	1,162,000	3,195
2013-03-13	3,255	3,275	3,225	3,235	817,900	3,235
2013-03-12	3,220	3,320	3,215	3,280	1,550,300	3,280
2013-03-11	3,180	3,200	3,150	3,190	793,900	3,190
2013-03-08	3,160	3,180	3,135	3,175	1,751,900	3,175
2013-03-07	3,100	3,175	3,080	3,175	1,697,600	3,175
2013-03-06	3,095	3,100	3,060	3,100	674,900	3,100
2013-03-05	3,060	3,090	3,030	3,045	1,104,100	3,045
2013-03-04	3,000	3,080	3,000	3,035	1,550,100	3,035
2013-03-01	2,985	3,015	2,977	3,010	2,350,400	3,010
2013-02-28	2,925	2,977	2,921	2,968	1,652,800	2,968
2013-02-27	2,935	2,955	2,881	2,881	1,354,800	2,881
2013-02-26	2,930	2,967	2,921	2,940	1,461,100	2,940
2013-02-25	2,994	2,997	2,950	2,950	1,640,100	2,950
2013-02-22	2,959	2,985	2,930	2,979	2,425,600	2,979
2013-02-21	2,969	2,975	2,941	2,952	1,024,500	2,952
2013-02-20	2,949	2,970	2,938	2,963	1,301,400	2,963
2013-02-19	2,928	2,958	2,925	2,929	1,228,700	2,929
2013-02-18	2,910	2,942	2,910	2,929	867,100	2,929
2013-02-15	2,964	2,964	2,904	2,913	1,403,100	2,913
2013-02-14	2,989	2,994	2,957	2,965	1,077,200	2,965
2013-02-13	2,961	3,000	2,934	2,956	1,358,500	2,956
2013-02-12	2,930	2,998	2,901	2,966	1,469,900	2,966
2013-02-08	2,939	2,962	2,896	2,911	1,478,900	2,911
2013-02-07	2,975	2,988	2,948	2,970	1,250,000	2,970
2013-02-06	2,948	2,999	2,938	2,987	1,101,700	2,987
2013-02-05	2,892	2,946	2,891	2,922	1,198,900	2,922
2013-02-04	2,935	2,939	2,908	2,918	816,800	2,918
2013-02-01	2,900	2,941	2,895	2,918	926,500	2,918
2013-01-31	2,953	2,968	2,918	2,948	1,466,100	2,948
2013-01-30	2,950	2,950	2,902	2,931	1,410,600	2,931
2013-01-29	2,868	3,005	2,859	2,961	2,963,600	2,961
2013-01-28	2,862	2,903	2,823	2,824	1,263,000	2,824
2013-01-25	2,788	2,877	2,783	2,870	1,867,800	2,870
2013-01-24	2,728	2,774	2,722	2,774	1,685,700	2,774
2013-01-23	2,681	2,745	2,669	2,718	1,278,100	2,718
2013-01-22	2,712	2,737	2,693	2,720	982,700	2,720
2013-01-21	2,713	2,747	2,709	2,716	833,600	2,716
2013-01-18	2,712	2,756	2,700	2,749	1,299,500	2,749
2013-01-17	2,695	2,715	2,676	2,700	2,094,600	2,700
2013-01-16	2,640	2,708	2,635	2,695	2,126,800	2,695
2013-01-15	2,628	2,708	2,626	2,708	2,176,400	2,708
2013-01-11	2,590	2,609	2,577	2,604	1,147,200	2,604
2013-01-10	2,534	2,575	2,534	2,573	1,572,200	2,573
2013-01-09	2,520	2,550	2,517	2,542	2,365,400	2,542
2013-01-08	2,490	2,519	2,478	2,519	2,857,700	2,519
2013-01-07	2,478	2,500	2,475	2,482	1,229,900	2,482
2013-01-04	2,455	2,478	2,454	2,478	1,719,200	2,478

分割・併合履歴：なし