4768 (株)大塚商会の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	12,100	12,140	12,060	12,100	13,400	1,008.33
2006-12-28	12,180	12,180	12,060	12,100	38,400	1,008.33
2006-12-27	12,080	12,180	12,080	12,120	24,700	1,010
2006-12-26	12,120	12,120	12,010	12,100	41,200	1,008.33
2006-12-25	12,110	12,220	12,110	12,130	88,400	1,010.83
2006-12-22	12,000	12,170	11,980	12,050	115,200	1,004.17
2006-12-21	12,050	12,100	11,940	11,990	91,000	999.17
2006-12-20	11,970	12,050	11,840	12,050	104,000	1,004.17
2006-12-19	11,960	12,060	11,880	11,960	123,500	996.67
2006-12-18	12,060	12,060	11,890	11,950	126,400	995.83
2006-12-15	11,910	11,940	11,820	11,920	89,900	993.33
2006-12-14	11,760	11,840	11,650	11,800	72,200	983.33
2006-12-13	11,700	11,820	11,700	11,760	74,400	980
2006-12-12	11,720	11,790	11,610	11,690	143,600	974.17
2006-12-11	11,900	11,910	11,630	11,710	127,600	975.83
2006-12-08	11,800	12,050	11,780	11,890	156,800	990.83
2006-12-07	11,970	11,970	11,700	11,750	198,900	979.17
2006-12-06	12,200	12,200	11,940	11,980	145,900	998.33
2006-12-05	12,350	12,440	12,100	12,280	122,600	1,023.33
2006-12-04	12,100	12,290	12,010	12,250	104,500	1,020.83
2006-12-01	12,290	12,290	11,970	12,090	88,300	1,007.50
2006-11-30	12,370	12,370	12,160	12,280	102,300	1,023.33
2006-11-29	12,410	12,430	12,110	12,290	91,700	1,024.17
2006-11-28	12,050	12,220	11,930	12,200	64,000	1,016.67
2006-11-27	11,990	12,280	11,840	12,220	70,300	1,018.33
2006-11-24	12,030	12,070	11,810	11,980	80,200	998.33
2006-11-22	12,000	12,260	11,900	12,230	68,900	1,019.17
2006-11-21	12,000	12,420	12,000	12,140	117,600	1,011.67
2006-11-20	12,430	12,500	11,960	12,000	66,900	1,000
2006-11-17	12,800	12,800	12,370	12,530	102,000	1,044.17
2006-11-16	12,630	12,880	12,630	12,700	44,500	1,058.33
2006-11-15	12,750	12,800	12,620	12,660	43,000	1,055
2006-11-14	12,770	12,840	12,680	12,820	88,100	1,068.33
2006-11-13	12,660	12,840	12,540	12,770	135,000	1,064.17
2006-11-10	12,560	12,840	12,470	12,650	120,200	1,054.17
2006-11-09	12,360	12,590	12,310	12,500	139,200	1,041.67
2006-11-08	12,510	12,540	12,300	12,300	85,300	1,025
2006-11-07	12,580	12,670	12,500	12,510	114,100	1,042.50
2006-11-06	12,890	12,900	12,500	12,610	112,100	1,050.83
2006-11-02	12,780	12,940	12,690	12,940	73,400	1,078.33
2006-11-01	12,690	12,940	12,580	12,780	86,200	1,065
2006-10-31	12,650	12,920	12,500	12,840	71,000	1,070
2006-10-30	12,750	12,840	12,660	12,680	89,500	1,056.67
2006-10-27	12,950	13,050	12,660	12,780	136,200	1,065
2006-10-26	13,330	13,380	12,710	12,810	183,400	1,067.50
2006-10-25	13,500	13,530	13,310	13,320	73,600	1,110
2006-10-24	13,450	13,530	13,340	13,340	118,700	1,111.67
2006-10-23	13,200	13,430	13,180	13,360	77,100	1,113.33
2006-10-20	12,860	13,160	12,850	13,090	88,800	1,090.83
2006-10-19	12,970	12,970	12,730	12,820	68,500	1,068.33
2006-10-18	12,770	12,970	12,730	12,960	75,100	1,080
2006-10-17	12,790	12,820	12,730	12,780	41,100	1,065
2006-10-16	12,700	12,840	12,660	12,780	71,700	1,065
2006-10-13	12,410	12,690	12,400	12,610	145,100	1,050.83
2006-10-12	12,600	12,600	12,340	12,400	82,700	1,033.33
2006-10-11	12,700	12,970	12,690	12,730	195,200	1,060.83
2006-10-10	12,320	12,650	12,310	12,580	127,200	1,048.33
2006-10-06	12,360	12,380	12,290	12,320	90,300	1,026.67
2006-10-05	12,230	12,400	12,150	12,280	94,500	1,023.33
2006-10-04	12,180	12,210	11,900	12,030	92,000	1,002.50
2006-10-03	12,270	12,280	12,110	12,210	113,600	1,017.50
2006-10-02	12,510	12,510	12,330	12,380	143,600	1,031.67
2006-09-29	12,630	12,650	12,520	12,560	77,500	1,046.67
2006-09-28	12,440	12,620	12,400	12,560	84,300	1,046.67
2006-09-27	12,370	12,430	12,300	12,430	77,600	1,035.83
2006-09-26	12,190	12,370	12,160	12,250	79,900	1,020.83
2006-09-25	12,050	12,170	11,790	12,100	119,300	1,008.33
2006-09-22	12,000	12,200	11,950	12,120	92,100	1,010
2006-09-21	12,190	12,200	11,930	12,070	79,800	1,005.83
2006-09-20	12,040	12,120	11,980	12,030	102,000	1,002.50
2006-09-19	12,050	12,150	12,050	12,090	107,100	1,007.50
2006-09-15	12,040	12,170	11,960	12,040	106,500	1,003.33
2006-09-14	12,350	12,360	12,040	12,140	99,000	1,011.67
2006-09-13	12,380	12,420	12,300	12,350	149,600	1,029.17
2006-09-12	12,290	12,310	12,000	12,230	217,400	1,019.17
2006-09-11	12,330	12,380	12,280	12,280	239,900	1,023.33
2006-09-08	12,050	12,230	11,970	12,170	246,100	1,014.17
2006-09-07	11,880	12,030	11,840	11,960	349,600	996.67
2006-09-06	11,670	11,970	11,620	11,930	283,500	994.17
2006-09-05	11,600	11,600	11,490	11,580	45,600	965
2006-09-04	11,530	11,600	11,490	11,580	143,400	965
2006-09-01	11,510	11,520	11,440	11,460	96,200	955
2006-08-31	11,500	11,540	11,360	11,470	126,100	955.83
2006-08-30	11,540	11,540	11,250	11,340	80,800	945
2006-08-29	11,420	11,520	11,350	11,520	84,600	960
2006-08-28	11,510	11,550	11,320	11,320	57,500	943.33
2006-08-25	11,340	11,560	11,280	11,450	112,300	954.17
2006-08-24	11,500	11,530	11,360	11,400	136,400	950
2006-08-23	11,670	11,670	11,530	11,600	130,100	966.67
2006-08-22	11,700	11,780	11,600	11,750	80,600	979.17
2006-08-21	11,880	11,880	11,580	11,680	142,300	973.33
2006-08-18	11,570	11,830	11,520	11,830	218,200	985.83
2006-08-17	11,580	11,590	11,420	11,500	167,100	958.33
2006-08-16	11,200	11,390	11,150	11,380	191,200	948.33
2006-08-15	11,080	11,170	11,030	11,060	199,300	921.67
2006-08-14	11,130	11,140	11,020	11,050	76,700	920.83
2006-08-11	11,000	11,170	11,000	11,070	143,800	922.50
2006-08-10	11,250	11,270	11,020	11,050	164,700	920.83
2006-08-09	11,150	11,300	11,020	11,290	125,200	940.83
2006-08-08	11,090	11,330	11,070	11,200	200,900	933.33
2006-08-07	11,000	11,120	10,870	11,000	341,100	916.67
2006-08-04	11,480	11,690	11,240	11,370	500,101	947.50
2006-08-03	12,500	12,500	11,750	11,880	491,900	990
2006-08-02	12,870	13,110	12,870	13,100	99,800	1,091.67
2006-08-01	12,810	12,970	12,800	12,870	50,700	1,072.50
2006-07-31	12,990	12,990	12,810	12,810	61,900	1,067.50
2006-07-28	12,650	12,820	12,410	12,720	76,700	1,060
2006-07-27	12,670	12,750	12,480	12,700	67,200	1,058.33
2006-07-26	12,400	12,820	12,400	12,510	98,300	1,042.50
2006-07-25	12,370	12,440	12,350	12,400	49,700	1,033.33
2006-07-24	12,050	12,200	12,010	12,170	69,700	1,014.17
2006-07-21	12,160	12,320	12,020	12,110	67,300	1,009.17
2006-07-20	12,160	12,450	12,020	12,320	103,700	1,026.67
2006-07-19	12,100	12,210	11,790	11,960	104,700	996.67
2006-07-18	12,450	12,460	12,000	12,000	71,400	1,000
2006-07-14	12,660	12,720	12,570	12,580	106,300	1,048.33
2006-07-13	12,800	12,950	12,660	12,660	52,700	1,055
2006-07-12	13,080	13,140	12,840	12,900	58,400	1,075
2006-07-11	13,070	13,360	13,000	13,200	76,700	1,100
2006-07-10	12,890	13,090	12,670	13,090	63,700	1,090.83
2006-07-07	13,210	13,310	12,920	13,010	69,600	1,084.17
2006-07-06	13,390	13,390	12,980	13,200	75,500	1,100
2006-07-05	13,280	13,420	13,180	13,360	69,500	1,113.33
2006-07-04	13,450	13,680	13,290	13,430	188,400	1,119.17
2006-07-03	12,900	13,170	12,850	13,150	92,700	1,095.83
2006-06-30	12,790	12,970	12,660	12,900	90,400	1,075
2006-06-29	12,470	12,640	12,470	12,590	97,100	1,049.17
2006-06-28	12,510	12,710	12,450	12,540	67,600	1,045
2006-06-27	12,690	12,850	12,630	12,820	52,900	1,068.33
2006-06-26	12,620	12,790	12,520	12,750	69,700	1,062.50
2006-06-23	12,480	12,800	12,470	12,790	84,300	1,065.83
2006-06-22	12,520	12,720	12,520	12,640	53,100	1,053.33
2006-06-21	12,570	12,600	12,320	12,470	59,800	1,039.17
2006-06-20	12,870	12,870	12,430	12,440	69,900	1,036.67
2006-06-19	12,920	12,920	12,660	12,890	62,100	1,074.17
2006-06-16	12,690	12,920	12,640	12,920	102,100	1,076.67
2006-06-15	12,610	12,790	12,320	12,520	108,300	1,043.33
2006-06-14	12,120	12,460	12,110	12,410	135,500	1,034.17
2006-06-13	12,300	12,690	12,300	12,320	71,700	1,026.67
2006-06-12	12,100	12,480	12,060	12,440	91,700	1,036.67
2006-06-09	12,520	12,520	12,010	12,300	123,000	1,025
2006-06-08	12,550	12,550	11,970	12,340	127,500	1,028.33
2006-06-07	12,510	12,940	12,460	12,540	126,300	1,045
2006-06-06	12,740	12,820	12,540	12,650	103,300	1,054.17
2006-06-05	13,120	13,120	12,530	12,850	157,900	1,070.83
2006-06-02	13,070	13,230	12,120	12,940	316,900	1,078.33
2006-06-01	13,790	13,790	12,960	13,340	370,300	1,111.67
2006-05-31	13,500	13,930	13,200	13,590	453,000	1,132.50
2006-05-30	13,500	13,590	13,310	13,420	97,100	1,118.33
2006-05-29	13,550	13,690	13,230	13,300	68,000	1,108.33
2006-05-26	13,200	13,450	13,090	13,350	130,100	1,112.50
2006-05-25	13,460	13,510	13,150	13,220	84,300	1,101.67
2006-05-24	13,180	13,400	13,150	13,400	82,800	1,116.67
2006-05-23	13,400	13,520	13,250	13,380	79,000	1,115
2006-05-22	13,930	14,140	13,500	13,570	113,200	1,130.83
2006-05-19	13,730	13,900	13,650	13,860	101,700	1,155
2006-05-18	13,750	13,840	13,500	13,800	125,500	1,150
2006-05-17	13,930	14,100	13,450	14,000	237,800	1,166.67
2006-05-16	14,700	14,700	14,140	14,220	183,200	1,185
2006-05-15	14,010	14,350	13,900	14,300	157,900	1,191.67
2006-05-12	13,950	14,020	13,680	14,000	84,900	1,166.67
2006-05-11	14,630	14,780	13,930	14,050	168,200	1,170.83
2006-05-10	14,450	14,450	13,930	14,230	133,900	1,185.83
2006-05-09	14,200	14,540	14,100	14,450	251,100	1,204.17
2006-05-08	13,900	14,170	13,860	14,080	137,900	1,173.33
2006-05-02	13,750	14,050	13,700	13,850	156,100	1,154.17
2006-05-01	13,700	13,890	13,650	13,820	152,200	1,151.67
2006-04-28	13,220	13,770	13,140	13,690	157,800	1,140.83
2006-04-27	13,520	13,650	13,300	13,300	114,500	1,108.33
2006-04-26	13,100	13,550	13,100	13,490	243,600	1,124.17
2006-04-25	12,430	12,710	12,420	12,700	138,200	1,058.33
2006-04-24	12,300	12,610	12,140	12,420	159,600	1,035
2006-04-21	13,370	13,370	12,820	12,900	140,400	1,075
2006-04-20	13,400	13,420	13,240	13,360	113,400	1,113.33
2006-04-19	13,200	13,310	13,050	13,260	81,500	1,105
2006-04-18	12,960	13,150	12,800	13,060	78,800	1,088.33
2006-04-17	13,100	13,120	12,730	12,760	46,300	1,063.33
2006-04-14	13,200	13,280	13,100	13,220	114,400	1,101.67
2006-04-13	12,790	13,020	12,790	13,000	107,600	1,083.33
2006-04-12	12,900	12,980	12,590	12,690	120,300	1,057.50
2006-04-11	13,320	13,320	12,790	12,890	113,700	1,074.17
2006-04-10	13,190	13,360	13,150	13,330	48,700	1,110.83
2006-04-07	13,200	13,390	13,160	13,390	49,000	1,115.83
2006-04-06	13,200	13,420	13,200	13,400	48,100	1,116.67
2006-04-05	13,400	13,560	13,120	13,190	87,700	1,099.17
2006-04-04	13,580	13,590	13,280	13,330	135,900	1,110.83
2006-04-03	13,930	13,930	13,500	13,780	76,600	1,148.33
2006-03-31	13,450	13,900	13,450	13,810	179,200	1,150.83
2006-03-30	13,400	13,450	13,230	13,390	55,900	1,115.83
2006-03-29	13,410	13,430	12,900	13,390	143,000	1,115.83
2006-03-28	12,900	13,420	12,800	13,400	131,100	1,116.67
2006-03-27	12,620	12,910	12,610	12,910	108,800	1,075.83
2006-03-24	12,400	12,690	12,380	12,620	79,100	1,051.67
2006-03-23	12,410	12,480	12,290	12,440	150,000	1,036.67
2006-03-22	12,200	12,330	12,120	12,290	199,500	1,024.17
2006-03-20	11,740	12,020	11,530	12,000	115,000	1,000
2006-03-17	11,610	11,660	11,430	11,540	38,400	961.67
2006-03-16	11,600	11,630	11,430	11,490	78,600	957.50
2006-03-15	11,740	11,750	11,570	11,600	103,600	966.67
2006-03-14	11,800	11,900	11,600	11,810	113,900	984.17
2006-03-13	11,800	11,910	11,690	11,900	71,200	991.67
2006-03-10	11,400	11,770	11,350	11,570	197,100	964.17
2006-03-09	11,260	11,470	11,150	11,400	169,500	950
2006-03-08	11,250	11,400	11,120	11,270	96,500	939.17
2006-03-07	11,350	11,500	11,210	11,290	99,900	940.83
2006-03-06	11,470	11,700	11,370	11,510	87,100	959.17
2006-03-03	11,790	11,940	11,210	11,470	93,100	955.83
2006-03-02	12,000	12,140	11,850	11,990	182,400	999.17
2006-03-01	11,850	12,030	11,810	12,030	91,700	1,002.50
2006-02-28	11,910	12,310	11,850	12,010	250,900	1,000.83
2006-02-27	12,410	12,790	12,110	12,110	180,000	1,009.17
2006-02-24	12,370	12,670	12,250	12,480	152,400	1,040
2006-02-23	12,110	12,710	12,090	12,570	137,200	1,047.50
2006-02-22	12,260	12,300	12,010	12,110	153,700	1,009.17
2006-02-21	11,050	12,100	11,050	11,980	173,100	998.33
2006-02-20	11,170	11,330	10,820	11,060	157,700	921.67
2006-02-17	11,520	12,100	11,470	11,570	308,600	964.17
2006-02-16	11,800	11,810	11,430	11,510	101,200	959.17
2006-02-15	12,010	12,250	11,690	11,840	172,800	986.67
2006-02-14	11,130	11,880	10,540	11,610	341,500	967.50
2006-02-13	12,120	12,200	11,480	11,530	138,700	960.83
2006-02-10	12,500	12,590	12,020	12,110	113,000	1,009.17
2006-02-09	12,630	12,990	12,320	12,480	187,400	1,040
2006-02-08	13,000	13,000	12,500	12,560	199,600	1,046.67
2006-02-07	13,250	13,360	12,970	13,030	265,600	1,085.83
2006-02-06	13,410	13,480	13,200	13,230	200,800	1,102.50
2006-02-03	13,010	13,180	12,870	13,080	230,300	1,090
2006-02-02	13,600	13,750	13,210	13,600	175,000	1,133.33
2006-02-01	13,690	14,090	13,250	13,690	190,200	1,140.83
2006-01-31	13,200	13,710	13,050	13,380	159,300	1,115
2006-01-30	13,200	13,480	13,100	13,140	95,300	1,095
2006-01-27	13,100	13,480	12,900	13,020	81,300	1,085
2006-01-26	12,650	12,940	12,650	12,900	50,300	1,075
2006-01-25	12,920	12,920	12,590	12,640	109,100	1,053.33
2006-01-24	12,000	12,800	12,000	12,790	136,700	1,065.83
2006-01-23	11,900	12,090	11,480	11,700	196,000	975
2006-01-20	13,200	13,290	12,350	12,500	149,300	1,041.67
2006-01-19	13,390	13,800	13,000	13,180	142,200	1,098.33
2006-01-18	12,880	12,900	11,750	12,190	221,400	1,015.83
2006-01-17	14,000	14,090	12,770	12,870	122,500	1,072.50
2006-01-16	14,000	14,220	13,830	14,100	99,900	1,175
2006-01-13	13,570	14,360	13,490	14,300	188,900	1,191.67
2006-01-12	12,960	13,470	12,960	13,370	141,300	1,114.17
2006-01-11	12,970	12,970	12,780	12,900	223,500	1,075
2006-01-10	13,410	13,410	12,770	12,770	130,200	1,064.17
2006-01-06	12,990	13,400	12,980	13,280	95,500	1,106.67
2006-01-05	13,130	13,130	12,850	12,960	123,400	1,080
2006-01-04	13,130	13,460	13,130	13,150	51,700	1,095.83

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11月
日	月	火	水	木	金	土
« 10月31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

4768 (株)大塚商会 の時系列データ [2006年度]

4768 (株)大塚商会の時系列データ [2006年度]