4768 (株)大塚商会の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,685	2,855	2,665	2,785	21,300	232.08
2003-12-29	2,645	2,700	2,640	2,645	29,000	220.42
2003-12-26	2,645	2,730	2,615	2,720	17,400	226.67
2003-12-25	2,650	2,665	2,615	2,665	11,900	222.08
2003-12-24	2,715	2,715	2,550	2,695	35,700	224.58
2003-12-22	2,690	2,725	2,690	2,710	34,900	225.83
2003-12-19	2,560	2,660	2,560	2,660	27,400	221.67
2003-12-18	2,510	2,600	2,510	2,595	31,900	216.25
2003-12-17	2,500	2,580	2,495	2,545	20,900	212.08
2003-12-16	2,480	2,535	2,480	2,530	14,100	210.83
2003-12-15	2,510	2,540	2,465	2,495	12,600	207.92
2003-12-12	2,415	2,450	2,415	2,430	43,600	202.50
2003-12-11	2,425	2,480	2,400	2,410	17,400	200.83
2003-12-10	2,415	2,500	2,415	2,485	19,600	207.08
2003-12-09	2,605	2,610	2,475	2,490	51,400	207.50
2003-12-08	2,525	2,535	2,490	2,525	21,200	210.42
2003-12-05	2,495	2,555	2,490	2,530	16,200	210.83
2003-12-04	2,505	2,575	2,505	2,535	10,700	211.25
2003-12-03	2,545	2,590	2,520	2,530	18,300	210.83
2003-12-02	2,545	2,600	2,515	2,520	23,900	210
2003-12-01	2,430	2,630	2,380	2,615	19,300	217.92
2003-11-28	2,520	2,540	2,510	2,515	28,100	209.58
2003-11-27	2,640	2,640	2,575	2,575	25,100	214.58
2003-11-26	2,525	2,610	2,525	2,600	26,000	216.67
2003-11-25	2,520	2,540	2,485	2,505	35,000	208.75
2003-11-21	2,470	2,510	2,450	2,475	27,500	206.25
2003-11-20	2,490	2,540	2,430	2,510	37,700	209.17
2003-11-19	2,500	2,500	2,400	2,410	22,300	200.83
2003-11-18	2,505	2,505	2,420	2,460	37,600	205
2003-11-17	2,465	2,500	2,410	2,440	30,700	203.33
2003-11-14	2,780	2,780	2,580	2,580	34,800	215
2003-11-13	2,705	2,800	2,705	2,750	30,000	229.17
2003-11-12	2,745	2,745	2,675	2,680	35,600	223.33
2003-11-11	2,780	2,820	2,615	2,745	105,000	228.75
2003-11-10	2,975	2,975	2,880	2,895	43,500	241.25
2003-11-07	2,930	2,990	2,930	2,965	38,100	247.08
2003-11-06	2,990	3,020	2,920	2,945	44,600	245.42
2003-11-05	2,985	3,070	2,980	3,030	27,300	252.50
2003-11-04	3,000	3,110	3,000	3,080	18,700	256.67
2003-10-31	3,010	3,100	2,955	3,050	24,300	254.17
2003-10-30	2,990	3,150	2,965	3,110	56,300	259.17
2003-10-29	2,990	3,000	2,920	2,950	23,500	245.83
2003-10-28	2,980	3,030	2,860	2,875	37,600	239.58
2003-10-27	3,090	3,090	2,975	2,985	42,800	248.75
2003-10-24	2,850	3,190	2,850	3,100	78,500	258.33
2003-10-23	2,870	2,895	2,785	2,810	44,100	234.17
2003-10-22	3,120	3,180	3,030	3,050	17,300	254.17
2003-10-21	3,250	3,280	3,130	3,130	55,400	260.83
2003-10-20	3,190	3,250	3,170	3,240	52,900	270
2003-10-17	3,250	3,250	3,100	3,140	68,900	261.67
2003-10-16	3,200	3,240	3,180	3,200	26,600	266.67
2003-10-15	3,290	3,290	3,210	3,210	40,200	267.50
2003-10-14	3,200	3,280	3,180	3,240	82,900	270
2003-10-10	3,120	3,180	3,090	3,160	145,900	263.33
2003-10-09	3,090	3,190	3,050	3,150	122,300	262.50
2003-10-08	2,920	3,080	2,920	3,050	77,900	254.17
2003-10-07	3,000	3,020	2,895	2,915	39,000	242.92
2003-10-06	3,000	3,080	2,980	2,985	33,100	248.75
2003-10-03	3,010	3,020	2,880	2,965	65,000	247.08
2003-10-02	3,020	3,030	2,960	3,010	53,400	250.83
2003-10-01	3,030	3,060	3,010	3,020	34,100	251.67
2003-09-30	3,060	3,130	3,050	3,130	37,000	260.83
2003-09-29	3,050	3,170	3,030	3,050	56,700	254.17
2003-09-26	3,040	3,110	2,980	3,040	72,400	253.33
2003-09-25	3,130	3,220	3,030	3,090	74,800	257.50
2003-09-24	3,280	3,280	3,110	3,130	92,300	260.83
2003-09-22	3,080	3,330	3,040	3,330	160,500	277.50
2003-09-19	2,885	2,995	2,870	2,995	143,800	249.58
2003-09-18	2,800	2,850	2,785	2,805	87,400	233.75
2003-09-17	2,790	2,835	2,740	2,790	27,900	232.50
2003-09-16	2,740	2,805	2,730	2,750	40,700	229.17
2003-09-12	2,765	2,805	2,745	2,760	81,300	230
2003-09-11	2,795	2,840	2,775	2,785	83,800	232.08
2003-09-10	2,615	2,830	2,615	2,780	145,400	231.67
2003-09-09	2,500	2,690	2,450	2,655	134,000	221.25
2003-09-08	2,475	2,490	2,450	2,450	30,600	204.17
2003-09-05	2,455	2,480	2,455	2,455	29,400	204.58
2003-09-04	2,455	2,495	2,450	2,450	13,200	204.17
2003-09-03	2,500	2,545	2,440	2,455	26,800	204.58
2003-09-02	2,500	2,505	2,475	2,500	42,200	208.33
2003-09-01	2,400	2,485	2,395	2,475	26,700	206.25
2003-08-29	2,350	2,400	2,340	2,385	31,100	198.75
2003-08-28	2,340	2,340	2,315	2,315	29,100	192.92
2003-08-27	2,330	2,350	2,300	2,305	39,800	192.08
2003-08-26	2,260	2,320	2,250	2,320	55,300	193.33
2003-08-25	2,275	2,335	2,210	2,300	27,500	191.67
2003-08-22	2,240	2,310	2,235	2,245	43,600	187.08
2003-08-21	2,160	2,385	2,115	2,280	83,800	190
2003-08-20	2,090	2,185	2,090	2,160	69,800	180
2003-08-19	2,010	2,060	2,000	2,060	24,500	171.67
2003-08-18	2,005	2,010	1,985	1,990	35,100	165.83
2003-08-15	1,970	2,040	1,970	2,000	23,200	166.67
2003-08-14	1,945	1,969	1,910	1,960	23,000	163.33
2003-08-13	1,900	1,975	1,900	1,944	17,000	162
2003-08-12	1,885	1,931	1,859	1,898	23,400	158.17
2003-08-11	1,859	1,898	1,858	1,869	11,500	155.75
2003-08-08	1,900	1,903	1,869	1,889	18,000	157.42
2003-08-07	1,924	1,925	1,908	1,917	20,100	159.75
2003-08-06	1,900	1,934	1,900	1,914	17,500	159.50
2003-08-05	1,941	1,970	1,916	1,926	20,200	160.50
2003-08-04	1,977	2,000	1,942	1,998	12,200	166.50
2003-08-01	1,990	1,999	1,966	1,977	18,400	164.75
2003-07-31	1,999	1,999	1,938	1,959	18,200	163.25
2003-07-30	2,000	2,040	1,990	2,000	14,900	166.67
2003-07-29	2,045	2,050	2,035	2,035	12,000	169.58
2003-07-28	2,045	2,050	2,005	2,040	26,800	170
2003-07-25	2,030	2,030	1,940	1,988	23,400	165.67
2003-07-24	1,998	2,090	1,998	2,035	38,500	169.58
2003-07-23	1,931	1,995	1,931	1,995	16,900	166.25
2003-07-22	2,000	2,000	1,948	1,961	28,200	163.42
2003-07-18	1,900	1,985	1,900	1,948	33,300	162.33
2003-07-17	1,986	1,986	1,924	1,925	22,400	160.42
2003-07-16	2,025	2,030	1,966	1,986	17,200	165.50
2003-07-15	2,040	2,040	1,994	1,995	30,600	166.25
2003-07-14	2,080	2,080	2,010	2,010	27,000	167.50
2003-07-11	2,090	2,090	1,980	1,989	42,400	165.75
2003-07-10	2,100	2,145	2,045	2,105	20,500	175.42
2003-07-09	2,100	2,170	2,005	2,095	48,900	174.58
2003-07-08	2,135	2,145	2,065	2,065	90,900	172.08
2003-07-07	2,000	2,030	1,990	2,030	29,600	169.17
2003-07-04	1,900	2,005	1,900	1,989	27,300	165.75
2003-07-03	2,005	2,070	1,908	1,908	44,900	159
2003-07-02	1,900	2,020	1,880	2,000	57,600	166.67
2003-07-01	1,800	1,901	1,794	1,900	61,400	158.33
2003-06-30	1,762	1,821	1,742	1,809	70,200	150.75
2003-06-27	1,705	1,735	1,700	1,732	97,300	144.33
2003-06-26	1,700	1,717	1,685	1,708	42,200	142.33
2003-06-25	1,700	1,738	1,700	1,700	66,000	141.67
2003-06-24	1,701	1,725	1,693	1,697	76,000	141.42
2003-06-23	1,702	1,714	1,689	1,693	99,600	141.08
2003-06-20	1,690	1,722	1,690	1,714	34,400	142.83
2003-06-19	1,720	1,738	1,665	1,692	44,900	141
2003-06-18	1,775	1,775	1,711	1,712	22,700	142.67
2003-06-17	1,710	1,760	1,701	1,745	27,800	145.42
2003-06-16	1,690	1,709	1,690	1,709	29,400	142.42
2003-06-13	1,715	1,717	1,697	1,699	94,800	141.58
2003-06-12	1,735	1,735	1,719	1,720	15,700	143.33
2003-06-11	1,700	1,741	1,700	1,734	20,500	144.50
2003-06-10	1,700	1,725	1,669	1,715	9,400	142.92
2003-06-09	1,700	1,738	1,691	1,726	16,600	143.83
2003-06-06	1,710	1,739	1,691	1,739	18,500	144.92
2003-06-05	1,680	1,713	1,660	1,705	25,400	142.08
2003-06-04	1,686	1,686	1,645	1,665	16,400	138.75
2003-06-03	1,630	1,695	1,610	1,684	74,700	140.33
2003-06-02	1,630	1,634	1,606	1,609	17,500	134.08
2003-05-30	1,592	1,635	1,592	1,610	19,700	134.17
2003-05-29	1,614	1,638	1,584	1,622	25,400	135.17
2003-05-28	1,630	1,634	1,611	1,614	18,200	134.50
2003-05-27	1,619	1,632	1,590	1,600	80,400	133.33
2003-05-26	1,637	1,682	1,637	1,679	37,700	139.92
2003-05-23	1,630	1,647	1,622	1,634	53,200	136.17
2003-05-22	1,625	1,629	1,610	1,618	36,300	134.83
2003-05-21	1,664	1,683	1,621	1,629	56,400	135.75
2003-05-20	1,604	1,681	1,604	1,664	68,300	138.67
2003-05-19	1,690	1,709	1,648	1,664	42,700	138.67
2003-05-16	1,715	1,733	1,702	1,714	61,600	142.83
2003-05-15	1,798	1,798	1,756	1,775	34,000	147.92
2003-05-14	1,900	1,900	1,802	1,815	20,300	151.25
2003-05-13	1,860	1,885	1,859	1,875	38,900	156.25
2003-05-12	1,857	1,860	1,820	1,860	64,600	155
2003-05-09	1,800	1,865	1,800	1,827	58,600	152.25
2003-05-08	1,820	1,836	1,804	1,804	24,000	150.33
2003-05-07	1,850	1,850	1,810	1,828	28,700	152.33
2003-05-06	1,911	1,920	1,850	1,850	27,400	154.17
2003-05-02	1,879	1,902	1,866	1,881	63,300	156.75
2003-05-01	1,785	1,885	1,785	1,867	79,800	155.58
2003-04-30	1,799	1,820	1,781	1,781	39,800	148.42
2003-04-28	1,808	1,820	1,780	1,801	169,200	150.08
2003-04-25	1,675	1,710	1,658	1,688	119,100	140.67
2003-04-24	1,631	1,670	1,630	1,657	49,700	138.08
2003-04-23	1,602	1,650	1,601	1,632	146,100	136
2003-04-22	1,628	1,628	1,594	1,600	62,700	133.33
2003-04-21	1,600	1,650	1,573	1,629	38,800	135.75
2003-04-18	1,690	1,701	1,600	1,601	66,600	133.42
2003-04-17	1,665	1,744	1,620	1,663	134,300	138.58
2003-04-16	1,596	1,673	1,596	1,664	85,500	138.67
2003-04-15	1,500	1,630	1,500	1,596	147,200	133
2003-04-14	1,350	1,505	1,350	1,500	99,200	125
2003-04-11	1,318	1,370	1,300	1,370	21,800	114.17
2003-04-10	1,300	1,330	1,270	1,318	42,300	109.83
2003-04-09	1,297	1,320	1,293	1,315	26,400	109.58
2003-04-08	1,306	1,307	1,285	1,298	24,400	108.17
2003-04-07	1,310	1,311	1,295	1,307	12,700	108.92
2003-04-04	1,326	1,328	1,300	1,300	11,900	108.33
2003-04-03	1,350	1,350	1,297	1,306	8,200	108.83
2003-04-02	1,292	1,310	1,291	1,310	13,700	109.17
2003-04-01	1,222	1,292	1,222	1,292	7,600	107.67
2003-03-31	1,310	1,320	1,220	1,310	30,300	109.17
2003-03-28	1,345	1,351	1,310	1,319	14,400	109.92
2003-03-27	1,339	1,380	1,319	1,345	43,900	112.08
2003-03-26	1,310	1,319	1,286	1,318	26,600	109.83
2003-03-25	1,221	1,298	1,221	1,278	33,900	106.50
2003-03-24	1,185	1,241	1,185	1,241	18,500	103.42
2003-03-20	1,190	1,210	1,179	1,185	31,700	98.75
2003-03-19	1,150	1,159	1,146	1,159	17,700	96.58
2003-03-18	1,130	1,200	1,130	1,146	12,800	95.50
2003-03-17	1,176	1,177	1,119	1,148	17,900	95.67
2003-03-14	1,188	1,199	1,175	1,175	111,600	97.92
2003-03-13	1,204	1,220	1,180	1,188	32,400	99
2003-03-12	1,162	1,227	1,162	1,223	21,300	101.92
2003-03-11	1,110	1,184	1,104	1,182	35,700	98.50
2003-03-10	1,130	1,150	1,050	1,150	32,400	95.83
2003-03-07	1,222	1,224	1,190	1,190	24,300	99.17
2003-03-06	1,255	1,266	1,230	1,242	32,000	103.50
2003-03-05	1,285	1,285	1,236	1,254	39,000	104.50
2003-03-04	1,226	1,289	1,226	1,283	36,000	106.92
2003-03-03	1,242	1,246	1,215	1,246	18,400	103.83
2003-02-28	1,261	1,270	1,243	1,243	40,200	103.58
2003-02-27	1,282	1,282	1,254	1,281	60,500	106.75
2003-02-26	1,299	1,320	1,271	1,281	49,100	106.75
2003-02-25	1,238	1,290	1,235	1,280	49,800	106.67
2003-02-24	1,330	1,343	1,255	1,257	36,900	104.75
2003-02-21	1,360	1,370	1,334	1,338	45,700	111.50
2003-02-20	1,328	1,328	1,314	1,320	33,000	110
2003-02-19	1,314	1,327	1,314	1,314	26,200	109.50
2003-02-18	1,316	1,330	1,310	1,314	66,700	109.50
2003-02-17	1,306	1,322	1,306	1,314	21,900	109.50
2003-02-14	1,277	1,305	1,275	1,296	74,000	108
2003-02-13	1,324	1,325	1,317	1,317	166,600	109.75
2003-02-12	1,331	1,333	1,320	1,320	30,600	110
2003-02-10	1,291	1,317	1,290	1,300	39,500	108.33
2003-02-07	1,286	1,318	1,282	1,290	23,000	107.50
2003-02-06	1,287	1,293	1,281	1,288	24,300	107.33
2003-02-05	1,296	1,315	1,280	1,280	51,500	106.67
2003-02-04	1,340	1,340	1,290	1,298	38,500	108.17
2003-02-03	1,270	1,340	1,269	1,300	29,200	108.33
2003-01-31	1,293	1,293	1,270	1,270	27,900	105.83
2003-01-30	1,334	1,335	1,291	1,295	40,200	107.92
2003-01-29	1,366	1,370	1,340	1,340	46,000	111.67
2003-01-28	1,356	1,375	1,356	1,366	23,500	113.83
2003-01-27	1,451	1,451	1,376	1,376	48,500	114.67
2003-01-24	1,438	1,475	1,438	1,450	75,000	120.83
2003-01-23	1,450	1,450	1,418	1,424	70,900	118.67
2003-01-22	1,448	1,469	1,436	1,441	56,500	120.08
2003-01-21	1,468	1,472	1,449	1,450	74,300	120.83
2003-01-20	1,479	1,480	1,450	1,454	78,600	121.17
2003-01-17	1,509	1,511	1,459	1,459	37,400	121.58
2003-01-16	1,550	1,553	1,498	1,509	44,700	125.75
2003-01-15	1,560	1,589	1,540	1,578	21,300	131.50
2003-01-14	1,565	1,565	1,549	1,560	12,300	130
2003-01-10	1,540	1,575	1,539	1,572	14,800	131
2003-01-09	1,545	1,570	1,530	1,570	8,600	130.83
2003-01-08	1,570	1,574	1,551	1,552	7,900	129.33
2003-01-07	1,598	1,598	1,570	1,571	15,600	130.92
2003-01-06	1,531	1,598	1,531	1,598	14,300	133.17

分割・併合履歴： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4768 (株)大塚商会 の時系列データ [2003年度]

4768 (株)大塚商会の時系列データ [2003年度]