4578 大塚ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,861	4,932	4,856	4,883	835,000	4,883
2019-12-27	4,911	4,911	4,850	4,869	912,700	4,869
2019-12-26	4,958	5,014	4,955	5,006	803,900	5,006
2019-12-25	5,000	5,001	4,962	4,964	406,900	4,964
2019-12-24	4,982	5,020	4,977	4,994	447,400	4,994
2019-12-23	4,967	5,000	4,953	4,980	480,400	4,980
2019-12-20	4,991	5,020	4,967	4,969	1,724,500	4,969
2019-12-19	4,971	5,022	4,951	4,961	738,500	4,961
2019-12-18	5,053	5,072	4,945	4,952	1,162,400	4,952
2019-12-17	4,952	5,059	4,946	5,053	1,267,400	5,053
2019-12-16	4,942	4,974	4,923	4,960	745,200	4,960
2019-12-13	4,985	4,994	4,935	4,956	1,732,900	4,956
2019-12-12	4,950	4,950	4,868	4,884	968,200	4,884
2019-12-11	4,910	4,949	4,881	4,937	1,081,700	4,937
2019-12-10	4,908	4,930	4,891	4,915	961,100	4,915
2019-12-09	4,900	4,912	4,866	4,871	583,900	4,871
2019-12-06	4,840	4,877	4,827	4,870	606,000	4,870
2019-12-05	4,840	4,898	4,830	4,850	996,800	4,850
2019-12-04	4,778	4,830	4,771	4,814	867,700	4,814
2019-12-03	4,769	4,834	4,752	4,834	1,056,400	4,834
2019-12-02	4,791	4,844	4,776	4,839	648,900	4,839
2019-11-29	4,820	4,838	4,738	4,774	915,300	4,774
2019-11-28	4,756	4,821	4,747	4,792	905,700	4,792
2019-11-27	4,792	4,818	4,769	4,774	1,174,100	4,774
2019-11-26	4,842	4,865	4,743	4,756	3,328,400	4,756
2019-11-25	4,885	4,885	4,827	4,870	963,500	4,870
2019-11-22	4,885	4,885	4,811	4,828	1,095,000	4,828
2019-11-21	4,871	4,904	4,806	4,888	1,130,000	4,888
2019-11-20	4,844	4,928	4,844	4,925	1,223,000	4,925
2019-11-19	4,824	4,872	4,817	4,851	818,700	4,851
2019-11-18	4,741	4,824	4,733	4,824	953,400	4,824
2019-11-15	4,682	4,778	4,682	4,757	1,294,300	4,757
2019-11-14	4,640	4,680	4,589	4,656	815,300	4,656
2019-11-13	4,702	4,721	4,650	4,653	1,400,700	4,653
2019-11-12	4,492	4,820	4,437	4,755	2,751,100	4,755
2019-11-11	4,555	4,563	4,468	4,493	945,700	4,493
2019-11-08	4,562	4,572	4,482	4,516	1,365,000	4,516
2019-11-07	4,455	4,532	4,449	4,515	1,035,800	4,515
2019-11-06	4,510	4,510	4,432	4,449	1,013,600	4,449
2019-11-05	4,504	4,510	4,430	4,455	1,516,600	4,455
2019-11-01	4,516	4,520	4,451	4,462	1,026,500	4,462
2019-10-31	4,563	4,565	4,513	4,538	867,200	4,538
2019-10-30	4,544	4,592	4,541	4,564	1,158,800	4,564
2019-10-29	4,593	4,607	4,550	4,556	663,600	4,556
2019-10-28	4,558	4,580	4,528	4,563	641,300	4,563
2019-10-25	4,545	4,560	4,496	4,557	971,400	4,557
2019-10-24	4,492	4,527	4,480	4,501	910,700	4,501
2019-10-23	4,400	4,464	4,363	4,461	987,100	4,461
2019-10-21	4,354	4,376	4,327	4,345	791,900	4,345
2019-10-18	4,405	4,433	4,338	4,350	956,300	4,350
2019-10-17	4,400	4,438	4,372	4,384	1,106,300	4,384
2019-10-16	4,414	4,464	4,374	4,396	1,658,000	4,396
2019-10-15	4,260	4,383	4,250	4,373	1,689,900	4,373
2019-10-11	4,256	4,275	4,199	4,214	1,575,900	4,214
2019-10-10	4,097	4,206	4,093	4,199	1,569,000	4,199
2019-10-09	4,068	4,090	4,035	4,077	1,719,400	4,077
2019-10-08	4,101	4,139	4,080	4,138	1,369,300	4,138
2019-10-07	4,120	4,134	4,042	4,084	1,234,400	4,084
2019-10-04	4,100	4,142	4,062	4,139	1,523,900	4,139
2019-10-03	4,047	4,156	4,044	4,152	1,600,800	4,152
2019-10-02	4,176	4,205	4,102	4,143	2,238,900	4,143
2019-10-01	4,040	4,176	4,012	4,176	3,420,700	4,176
2019-09-30	4,051	4,203	4,000	4,040	5,057,000	4,040
2019-09-27	4,850	4,870	4,629	4,677	1,601,400	4,677
2019-09-26	4,837	4,838	4,782	4,818	1,651,500	4,818
2019-09-25	4,804	4,831	4,767	4,818	919,500	4,818
2019-09-24	4,728	4,809	4,716	4,787	1,189,000	4,787
2019-09-20	4,748	4,770	4,711	4,732	1,448,900	4,732
2019-09-19	4,723	4,795	4,722	4,747	1,073,300	4,747
2019-09-18	4,727	4,764	4,703	4,714	1,327,700	4,714
2019-09-17	4,676	4,726	4,623	4,707	1,144,300	4,707
2019-09-13	4,650	4,720	4,629	4,702	2,433,000	4,702
2019-09-12	4,558	4,597	4,515	4,580	1,381,200	4,580
2019-09-11	4,448	4,534	4,420	4,534	1,236,000	4,534
2019-09-10	4,458	4,487	4,422	4,460	1,484,200	4,460
2019-09-09	4,476	4,494	4,464	4,488	892,900	4,488
2019-09-06	4,464	4,470	4,409	4,429	1,113,400	4,429
2019-09-05	4,338	4,440	4,329	4,408	1,065,900	4,408
2019-09-04	4,302	4,362	4,273	4,349	903,700	4,349
2019-09-03	4,320	4,323	4,285	4,314	726,900	4,314
2019-09-02	4,362	4,382	4,327	4,348	562,600	4,348
2019-08-30	4,410	4,410	4,361	4,369	1,074,800	4,369
2019-08-29	4,380	4,410	4,353	4,371	704,000	4,371
2019-08-28	4,369	4,378	4,339	4,373	751,200	4,373
2019-08-27	4,357	4,393	4,352	4,353	1,117,000	4,353
2019-08-26	4,255	4,348	4,252	4,321	1,049,600	4,321
2019-08-23	4,390	4,401	4,357	4,378	816,700	4,378
2019-08-22	4,379	4,406	4,348	4,389	899,000	4,389
2019-08-21	4,309	4,378	4,281	4,355	1,189,200	4,355
2019-08-20	4,310	4,360	4,295	4,360	1,106,600	4,360
2019-08-19	4,349	4,356	4,261	4,291	1,228,000	4,291
2019-08-16	4,274	4,329	4,248	4,323	1,248,400	4,323
2019-08-15	4,161	4,282	4,146	4,274	1,608,500	4,274
2019-08-14	4,216	4,258	4,173	4,249	1,498,500	4,249
2019-08-13	4,150	4,160	4,067	4,152	1,415,600	4,152
2019-08-09	4,110	4,234	4,063	4,178	2,457,300	4,178
2019-08-08	3,863	4,025	3,836	4,005	1,806,000	4,005
2019-08-07	3,746	3,832	3,745	3,824	1,251,100	3,824
2019-08-06	3,669	3,747	3,636	3,725	1,143,600	3,725
2019-08-05	3,825	3,846	3,751	3,815	1,074,200	3,815
2019-08-02	3,868	3,897	3,818	3,836	1,332,400	3,836
2019-08-01	3,953	3,956	3,901	3,938	938,300	3,938
2019-07-31	4,024	4,042	3,965	4,017	1,745,300	4,017
2019-07-30	3,941	4,030	3,906	4,028	1,612,600	4,028
2019-07-29	3,875	3,899	3,838	3,859	608,800	3,859
2019-07-26	3,866	3,881	3,857	3,879	874,100	3,879
2019-07-25	3,915	3,918	3,856	3,866	789,800	3,866
2019-07-24	3,924	3,931	3,888	3,906	1,142,500	3,906
2019-07-23	3,853	3,907	3,838	3,898	761,600	3,898
2019-07-22	3,862	3,877	3,819	3,853	809,400	3,853
2019-07-19	3,773	3,868	3,766	3,865	809,200	3,865
2019-07-18	3,815	3,822	3,749	3,763	1,007,100	3,763
2019-07-17	3,831	3,852	3,809	3,822	701,200	3,822
2019-07-16	3,870	3,890	3,831	3,850	805,600	3,850
2019-07-12	3,859	3,871	3,804	3,871	1,141,500	3,871
2019-07-11	3,860	3,877	3,839	3,848	989,600	3,848
2019-07-10	3,832	3,888	3,816	3,886	1,097,800	3,886
2019-07-09	3,880	3,897	3,852	3,867	1,195,300	3,867
2019-07-08	3,886	3,892	3,794	3,816	1,627,200	3,816
2019-07-05	3,882	3,888	3,849	3,871	1,199,500	3,871
2019-07-04	3,862	3,902	3,837	3,859	1,633,400	3,859
2019-07-03	3,737	3,794	3,729	3,792	1,517,400	3,792
2019-07-02	3,704	3,720	3,645	3,699	1,233,400	3,699
2019-07-01	3,586	3,698	3,585	3,688	1,806,600	3,688
2019-06-28	3,510	3,578	3,499	3,516	1,840,400	3,516
2019-06-27	3,465	3,499	3,434	3,499	1,509,300	3,499
2019-06-26	3,495	3,514	3,484	3,494	1,121,900	3,494
2019-06-25	3,609	3,621	3,562	3,565	1,088,500	3,565
2019-06-24	3,578	3,615	3,570	3,608	658,200	3,608
2019-06-21	3,617	3,640	3,555	3,562	1,408,800	3,562
2019-06-20	3,604	3,684	3,594	3,622	1,238,900	3,622
2019-06-19	3,557	3,600	3,553	3,571	1,144,600	3,571
2019-06-18	3,618	3,626	3,541	3,546	973,400	3,546
2019-06-17	3,619	3,629	3,589	3,589	820,800	3,589
2019-06-14	3,672	3,675	3,627	3,647	1,278,700	3,647
2019-06-13	3,720	3,720	3,650	3,670	1,020,600	3,670
2019-06-12	3,721	3,769	3,716	3,748	863,700	3,748
2019-06-11	3,666	3,722	3,650	3,720	958,500	3,720
2019-06-10	3,728	3,759	3,681	3,695	1,061,200	3,695
2019-06-07	3,740	3,766	3,683	3,690	924,900	3,690
2019-06-06	3,689	3,756	3,683	3,738	1,234,600	3,738
2019-06-05	3,753	3,773	3,677	3,690	1,471,400	3,690
2019-06-04	3,615	3,666	3,609	3,651	1,348,700	3,651
2019-06-03	3,576	3,597	3,556	3,588	1,288,500	3,588
2019-05-31	3,659	3,733	3,637	3,646	1,580,000	3,646
2019-05-30	3,742	3,746	3,682	3,690	1,223,100	3,690
2019-05-29	3,800	3,816	3,732	3,766	1,080,800	3,766
2019-05-28	3,877	3,900	3,830	3,841	2,667,100	3,841
2019-05-27	3,894	3,908	3,862	3,872	509,400	3,872
2019-05-24	3,875	3,898	3,822	3,897	1,171,700	3,897
2019-05-23	3,804	3,888	3,780	3,870	1,246,900	3,870
2019-05-22	3,876	3,881	3,803	3,826	1,383,700	3,826
2019-05-21	3,890	3,933	3,877	3,892	1,186,900	3,892
2019-05-20	3,953	3,964	3,892	3,893	840,500	3,893
2019-05-17	3,923	3,937	3,891	3,932	814,700	3,932
2019-05-16	3,860	3,896	3,849	3,891	1,394,200	3,891
2019-05-15	3,840	3,904	3,805	3,885	2,050,800	3,885
2019-05-14	3,850	3,910	3,823	3,843	1,568,600	3,843
2019-05-13	3,851	3,898	3,819	3,869	1,019,700	3,869
2019-05-10	3,852	3,919	3,838	3,878	1,269,900	3,878
2019-05-09	3,878	3,878	3,821	3,842	1,169,300	3,842
2019-05-08	3,920	3,948	3,862	3,887	1,334,600	3,887
2019-05-07	3,958	3,976	3,924	3,973	1,481,800	3,973
2019-04-26	3,940	3,976	3,922	3,969	1,125,200	3,969
2019-04-25	3,907	3,958	3,891	3,945	1,278,900	3,945
2019-04-24	3,948	3,973	3,885	3,900	1,145,500	3,900
2019-04-23	3,913	3,942	3,905	3,925	1,100,700	3,925
2019-04-22	3,830	3,898	3,825	3,875	714,900	3,875
2019-04-19	3,880	3,906	3,835	3,842	1,428,600	3,842
2019-04-18	4,010	4,012	3,913	3,922	1,910,500	3,922
2019-04-17	4,120	4,127	4,050	4,064	1,367,400	4,064
2019-04-16	4,112	4,149	4,102	4,144	1,107,200	4,144
2019-04-15	4,139	4,152	4,093	4,107	1,320,900	4,107
2019-04-12	4,190	4,195	4,101	4,105	1,841,500	4,105
2019-04-11	4,213	4,246	4,190	4,196	1,235,600	4,196
2019-04-10	4,285	4,285	4,237	4,248	848,600	4,248
2019-04-09	4,335	4,346	4,303	4,313	670,900	4,313
2019-04-08	4,395	4,401	4,334	4,348	783,700	4,348
2019-04-05	4,337	4,390	4,315	4,390	1,031,900	4,390
2019-04-04	4,379	4,388	4,311	4,331	1,143,400	4,331
2019-04-03	4,325	4,419	4,308	4,373	1,512,300	4,373
2019-04-02	4,396	4,414	4,334	4,344	1,182,100	4,344
2019-04-01	4,432	4,448	4,356	4,370	1,206,000	4,370
2019-03-29	4,345	4,359	4,314	4,349	1,080,500	4,349
2019-03-28	4,340	4,354	4,272	4,295	1,393,800	4,295
2019-03-27	4,429	4,471	4,397	4,427	1,226,800	4,427
2019-03-26	4,415	4,460	4,334	4,442	2,514,600	4,442
2019-03-25	4,381	4,413	4,322	4,346	1,377,700	4,346
2019-03-22	4,577	4,581	4,443	4,445	1,256,200	4,445
2019-03-20	4,687	4,699	4,619	4,623	1,263,200	4,623
2019-03-19	4,647	4,665	4,572	4,665	888,500	4,665
2019-03-18	4,686	4,694	4,622	4,650	1,279,400	4,650
2019-03-15	4,620	4,743	4,620	4,701	1,447,200	4,701
2019-03-14	4,736	4,751	4,649	4,656	1,076,400	4,656
2019-03-13	4,730	4,740	4,679	4,722	785,300	4,722
2019-03-12	4,652	4,737	4,635	4,705	967,900	4,705
2019-03-11	4,584	4,631	4,577	4,583	842,800	4,583
2019-03-08	4,727	4,739	4,598	4,605	1,730,000	4,605
2019-03-07	4,728	4,744	4,704	4,727	915,500	4,727
2019-03-06	4,777	4,782	4,718	4,748	825,600	4,748
2019-03-05	4,757	4,785	4,743	4,784	933,100	4,784
2019-03-04	4,738	4,776	4,731	4,761	756,800	4,761
2019-03-01	4,653	4,710	4,641	4,704	762,600	4,704
2019-02-28	4,700	4,708	4,630	4,642	1,194,500	4,642
2019-02-27	4,605	4,678	4,572	4,672	1,250,100	4,672
2019-02-26	4,559	4,623	4,545	4,620	990,000	4,620
2019-02-25	4,586	4,598	4,530	4,542	825,700	4,542
2019-02-22	4,560	4,577	4,514	4,536	606,900	4,536
2019-02-21	4,560	4,583	4,509	4,569	1,073,000	4,569
2019-02-20	4,498	4,579	4,476	4,533	1,291,400	4,533
2019-02-19	4,432	4,468	4,419	4,464	903,400	4,464
2019-02-18	4,450	4,480	4,402	4,447	1,160,400	4,447
2019-02-15	4,240	4,381	4,228	4,380	2,216,200	4,380
2019-02-14	4,455	4,555	4,455	4,520	915,100	4,520
2019-02-13	4,522	4,590	4,417	4,469	1,678,000	4,469
2019-02-12	4,339	4,503	4,326	4,500	1,110,800	4,500
2019-02-08	4,341	4,399	4,312	4,314	1,191,700	4,314
2019-02-07	4,460	4,466	4,391	4,424	795,700	4,424
2019-02-06	4,522	4,585	4,465	4,465	1,195,400	4,465
2019-02-05	4,568	4,602	4,519	4,529	632,800	4,529
2019-02-04	4,583	4,622	4,546	4,557	870,800	4,557
2019-02-01	4,464	4,564	4,453	4,564	980,700	4,564
2019-01-31	4,465	4,480	4,401	4,453	1,192,600	4,453
2019-01-30	4,400	4,443	4,360	4,399	1,314,300	4,399
2019-01-29	4,325	4,425	4,320	4,417	1,506,400	4,417
2019-01-28	4,403	4,416	4,325	4,333	1,538,800	4,333
2019-01-25	4,505	4,542	4,457	4,457	1,131,200	4,457
2019-01-24	4,500	4,538	4,471	4,500	901,300	4,500
2019-01-23	4,493	4,552	4,479	4,533	1,063,300	4,533
2019-01-22	4,550	4,571	4,483	4,503	780,200	4,503
2019-01-21	4,555	4,562	4,497	4,500	858,200	4,500
2019-01-18	4,448	4,552	4,448	4,509	1,318,000	4,509
2019-01-17	4,375	4,440	4,356	4,427	1,042,300	4,427
2019-01-16	4,364	4,446	4,349	4,384	1,247,700	4,384
2019-01-15	4,331	4,382	4,290	4,356	1,654,600	4,356
2019-01-11	4,510	4,558	4,415	4,417	1,881,100	4,417
2019-01-10	4,531	4,584	4,518	4,556	1,185,000	4,556
2019-01-09	4,569	4,673	4,544	4,601	1,137,800	4,601
2019-01-08	4,505	4,556	4,466	4,505	1,596,100	4,505
2019-01-07	4,578	4,582	4,487	4,505	1,392,300	4,505
2019-01-04	4,423	4,511	4,378	4,508	1,667,100	4,508

分割・併合履歴：なし