4768 (株)大塚商会の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	9,520	9,620	9,460	9,590	41,800	799.17
2007-12-27	9,640	9,720	9,560	9,670	72,500	805.83
2007-12-26	9,600	9,640	9,480	9,540	143,100	795
2007-12-25	9,680	9,800	9,630	9,700	49,400	808.33
2007-12-21	9,670	9,760	9,430	9,720	129,900	810
2007-12-20	9,920	10,030	9,700	9,740	162,500	811.67
2007-12-19	10,190	10,270	10,040	10,070	158,800	839.17
2007-12-18	9,970	10,240	9,830	10,100	192,800	841.67
2007-12-17	10,170	10,200	9,930	9,970	125,000	830.83
2007-12-14	10,110	10,320	10,110	10,170	218,100	847.50
2007-12-13	10,280	10,290	10,120	10,180	162,900	848.33
2007-12-12	10,210	10,300	10,180	10,270	78,600	855.83
2007-12-11	10,390	10,450	10,170	10,210	161,700	850.83
2007-12-10	10,310	10,310	10,160	10,290	176,800	857.50
2007-12-07	10,570	10,570	10,360	10,390	143,600	865.83
2007-12-06	10,320	10,530	10,310	10,460	286,600	871.67
2007-12-05	9,990	10,120	9,850	10,120	206,900	843.33
2007-12-04	9,940	10,040	9,910	9,910	172,900	825.83
2007-12-03	9,880	10,160	9,870	10,050	309,600	837.50
2007-11-30	9,980	10,050	9,640	9,890	528,801	824.17
2007-11-29	10,250	10,370	10,170	10,250	132,800	854.17
2007-11-28	10,410	10,420	10,090	10,160	162,200	846.67
2007-11-27	10,320	10,500	10,220	10,390	206,500	865.83
2007-11-26	10,500	10,580	10,300	10,450	202,800	870.83
2007-11-22	10,410	10,670	10,410	10,530	186,700	877.50
2007-11-21	10,760	10,780	10,410	10,470	145,600	872.50
2007-11-20	10,550	10,780	10,500	10,750	201,000	895.83
2007-11-19	10,870	10,990	10,780	10,850	134,000	904.17
2007-11-16	10,690	10,860	10,620	10,820	119,700	901.67
2007-11-15	11,050	11,150	10,880	10,890	109,100	907.50
2007-11-14	11,060	11,170	10,950	11,110	139,000	925.83
2007-11-13	10,880	11,030	10,690	10,860	116,400	905
2007-11-12	11,050	11,060	10,760	10,900	108,600	908.33
2007-11-09	11,160	11,310	11,000	11,070	89,700	922.50
2007-11-08	11,440	11,450	11,030	11,150	176,800	929.17
2007-11-07	11,350	11,650	11,330	11,440	281,200	953.33
2007-11-06	11,060	11,360	11,030	11,200	237,500	933.33
2007-11-05	11,040	11,180	10,760	10,860	260,300	905
2007-11-02	10,990	11,290	10,900	11,140	140,000	928.33
2007-11-01	10,960	11,330	10,960	11,200	178,100	933.33
2007-10-31	10,810	11,080	10,800	11,010	125,000	917.50
2007-10-30	10,770	10,810	10,670	10,800	147,000	900
2007-10-29	10,820	10,910	10,810	10,830	82,400	902.50
2007-10-26	10,840	10,840	10,580	10,760	183,800	896.67
2007-10-25	11,020	11,170	10,830	10,870	120,500	905.83
2007-10-24	10,980	10,990	10,790	10,820	90,400	901.67
2007-10-23	10,900	11,040	10,870	10,900	71,700	908.33
2007-10-22	10,890	10,910	10,770	10,850	97,700	904.17
2007-10-19	11,000	11,120	10,840	11,030	151,700	919.17
2007-10-18	11,110	11,280	11,080	11,130	114,000	927.50
2007-10-17	11,210	11,260	11,120	11,200	104,400	933.33
2007-10-16	11,280	11,330	11,200	11,250	103,800	937.50
2007-10-15	11,430	11,460	11,280	11,310	87,300	942.50
2007-10-12	11,670	11,700	11,280	11,320	278,000	943.33
2007-10-11	11,220	11,290	11,140	11,250	90,900	937.50
2007-10-10	11,610	11,610	11,130	11,210	157,700	934.17
2007-10-09	11,500	11,680	11,500	11,600	116,200	966.67
2007-10-05	11,400	11,490	11,400	11,420	78,000	951.67
2007-10-04	11,220	11,490	11,220	11,370	137,000	947.50
2007-10-03	11,180	11,390	11,180	11,330	79,800	944.17
2007-10-02	11,430	11,430	11,230	11,310	91,100	942.50
2007-10-01	11,220	11,380	11,150	11,320	103,100	943.33
2007-09-28	11,090	11,270	11,050	11,270	109,600	939.17
2007-09-27	11,110	11,170	10,950	11,070	87,400	922.50
2007-09-26	10,970	11,110	10,970	11,080	46,800	923.33
2007-09-25	10,800	10,890	10,680	10,830	99,500	902.50
2007-09-21	10,710	10,840	10,670	10,790	133,400	899.17
2007-09-20	11,110	11,210	10,840	10,910	115,400	909.17
2007-09-19	10,870	11,190	10,850	11,100	71,200	925
2007-09-18	10,960	10,980	10,700	10,800	95,900	900
2007-09-14	10,910	11,030	10,750	11,010	116,200	917.50
2007-09-13	11,110	11,110	10,850	10,900	96,500	908.33
2007-09-12	11,300	11,400	11,070	11,110	129,600	925.83
2007-09-11	11,310	11,530	11,170	11,290	68,600	940.83
2007-09-10	11,540	11,540	11,240	11,300	82,100	941.67
2007-09-07	11,240	11,550	11,210	11,550	103,800	962.50
2007-09-06	11,420	11,430	11,120	11,390	144,800	949.17
2007-09-05	11,800	11,800	11,440	11,470	80,900	955.83
2007-09-04	11,730	11,810	11,590	11,770	69,200	980.83
2007-09-03	11,520	11,740	11,520	11,650	36,700	970.83
2007-08-31	11,520	11,690	11,440	11,690	103,800	974.17
2007-08-30	11,320	11,510	11,230	11,510	175,500	959.17
2007-08-29	11,010	11,020	10,700	10,990	174,000	915.83
2007-08-28	11,500	11,500	11,070	11,210	145,200	934.17
2007-08-27	11,290	11,650	11,290	11,570	241,000	964.17
2007-08-24	11,290	11,290	11,000	11,140	215,400	928.33
2007-08-23	11,470	11,580	11,230	11,290	156,200	940.83
2007-08-22	11,490	11,770	11,430	11,670	124,300	972.50
2007-08-21	10,930	11,470	10,930	11,290	101,900	940.83
2007-08-20	11,100	11,320	10,820	11,120	131,600	926.67
2007-08-17	11,440	11,560	10,590	10,740	320,300	895
2007-08-16	10,950	11,120	10,800	11,060	170,000	921.67
2007-08-15	11,150	11,160	10,870	11,010	141,600	917.50
2007-08-14	11,090	11,300	11,090	11,240	150,300	936.67
2007-08-13	12,010	12,020	11,050	11,080	447,900	923.33
2007-08-10	12,250	12,500	12,070	12,370	245,100	1,030.83
2007-08-09	11,720	12,300	11,710	12,250	362,800	1,020.83
2007-08-08	11,630	11,780	11,560	11,710	153,400	975.83
2007-08-07	11,700	11,730	11,650	11,700	113,200	975
2007-08-06	11,470	11,750	11,470	11,710	131,800	975.83
2007-08-03	11,490	11,860	11,480	11,670	353,000	972.50
2007-08-02	11,190	11,370	10,930	11,110	190,100	925.83
2007-08-01	11,220	11,250	11,130	11,200	147,400	933.33
2007-07-31	11,230	11,270	11,200	11,250	96,300	937.50
2007-07-30	11,260	11,280	11,100	11,210	139,400	934.17
2007-07-27	11,110	11,380	11,010	11,310	139,500	942.50
2007-07-26	11,200	11,230	11,120	11,120	72,000	926.67
2007-07-25	11,230	11,280	11,060	11,140	106,600	928.33
2007-07-24	11,390	11,470	11,330	11,420	118,400	951.67
2007-07-23	11,670	11,670	11,260	11,300	89,700	941.67
2007-07-20	11,360	11,530	11,360	11,510	83,500	959.17
2007-07-19	11,540	11,620	11,480	11,560	58,700	963.33
2007-07-18	11,650	11,660	11,390	11,520	71,600	960
2007-07-17	11,740	11,740	11,570	11,600	86,600	966.67
2007-07-13	11,560	11,560	11,460	11,540	82,200	961.67
2007-07-12	11,420	11,470	11,300	11,350	76,000	945.83
2007-07-11	11,440	11,540	11,320	11,340	87,100	945
2007-07-10	11,560	11,660	11,370	11,440	72,300	953.33
2007-07-09	11,540	11,620	11,520	11,550	105,300	962.50
2007-07-06	11,900	11,900	11,690	11,740	97,100	978.33
2007-07-05	11,950	11,950	11,900	11,950	75,000	995.83
2007-07-04	11,820	11,900	11,780	11,870	109,100	989.17
2007-07-03	11,850	11,920	11,760	11,790	163,200	982.50
2007-07-02	11,820	11,850	11,750	11,790	123,800	982.50
2007-06-29	11,600	11,710	11,500	11,710	184,400	975.83
2007-06-28	11,210	11,480	11,200	11,430	143,300	952.50
2007-06-27	11,100	11,170	11,070	11,160	112,500	930
2007-06-26	11,200	11,210	11,000	11,090	90,100	924.17
2007-06-25	11,150	11,310	11,100	11,250	144,500	937.50
2007-06-22	11,000	11,110	10,920	11,010	88,300	917.50
2007-06-21	10,900	11,060	10,880	11,040	101,000	920
2007-06-20	11,140	11,150	10,920	10,960	146,500	913.33
2007-06-19	11,120	11,200	11,080	11,140	108,000	928.33
2007-06-18	11,120	11,170	11,100	11,160	84,900	930
2007-06-15	10,870	11,020	10,790	11,000	82,500	916.67
2007-06-14	10,850	10,980	10,710	10,960	142,700	913.33
2007-06-13	10,510	10,800	10,500	10,770	180,100	897.50
2007-06-12	10,700	10,700	10,470	10,590	110,600	882.50
2007-06-11	10,840	10,910	10,550	10,590	162,300	882.50
2007-06-08	10,790	10,880	10,720	10,850	226,100	904.17
2007-06-07	10,860	11,200	10,860	11,090	117,000	924.17
2007-06-06	11,110	11,160	11,010	11,030	53,400	919.17
2007-06-05	11,170	11,170	10,970	11,100	106,100	925
2007-06-04	11,200	11,240	11,060	11,110	138,700	925.83
2007-06-01	11,160	11,230	11,120	11,190	64,100	932.50
2007-05-31	11,120	11,230	11,060	11,220	96,000	935
2007-05-30	11,270	11,270	11,030	11,050	58,200	920.83
2007-05-29	11,230	11,280	11,120	11,200	58,700	933.33
2007-05-28	11,030	11,290	11,020	11,180	99,000	931.67
2007-05-25	10,850	10,960	10,700	10,900	126,800	908.33
2007-05-24	11,100	11,100	10,950	11,040	87,300	920
2007-05-23	11,340	11,340	11,170	11,210	62,000	934.17
2007-05-22	11,080	11,350	10,940	11,290	96,200	940.83
2007-05-21	11,110	11,190	11,000	11,080	67,100	923.33
2007-05-18	11,050	11,300	10,880	11,230	176,100	935.83
2007-05-17	10,940	11,460	10,910	11,350	206,000	945.83
2007-05-16	11,130	11,150	10,900	10,930	108,900	910.83
2007-05-15	10,960	11,140	10,850	10,930	144,600	910.83
2007-05-14	11,370	11,480	11,020	11,120	212,200	926.67
2007-05-11	11,460	11,540	11,330	11,520	86,100	960
2007-05-10	11,740	11,800	11,570	11,660	118,000	971.67
2007-05-09	11,750	11,940	11,720	11,880	170,900	990
2007-05-08	11,630	11,820	11,580	11,710	137,700	975.83
2007-05-07	11,600	11,640	11,440	11,510	90,900	959.17
2007-05-02	11,500	11,500	11,200	11,350	133,900	945.83
2007-05-01	11,420	11,620	11,400	11,520	190,900	960
2007-04-27	11,900	12,040	11,520	11,610	222,200	967.50
2007-04-26	11,890	12,030	11,620	11,650	265,400	970.83
2007-04-25	12,200	12,200	11,970	12,000	473,500	1,000
2007-04-24	10,810	11,090	10,750	11,060	106,100	921.67
2007-04-23	10,920	11,110	10,920	11,010	97,000	917.50
2007-04-20	11,210	11,240	10,750	10,900	194,800	908.33
2007-04-19	11,360	11,360	11,120	11,190	114,700	932.50
2007-04-18	11,140	11,400	11,130	11,360	147,200	946.67
2007-04-17	11,200	11,440	11,200	11,270	124,100	939.17
2007-04-16	11,400	11,540	11,350	11,400	121,700	950
2007-04-13	11,660	11,660	11,370	11,390	71,200	949.17
2007-04-12	11,430	11,470	11,330	11,460	66,600	955
2007-04-11	11,410	11,500	11,410	11,460	89,400	955
2007-04-10	11,440	11,540	11,380	11,420	106,700	951.67
2007-04-09	11,600	11,680	11,360	11,460	172,000	955
2007-04-06	11,700	11,720	11,530	11,600	93,700	966.67
2007-04-05	11,700	11,840	11,640	11,750	142,800	979.17
2007-04-04	11,550	11,620	11,450	11,550	163,100	962.50
2007-04-03	11,210	11,500	11,160	11,470	225,100	955.83
2007-04-02	11,170	11,220	10,960	10,960	143,600	913.33
2007-03-30	11,160	11,400	11,070	11,280	144,000	940
2007-03-29	10,950	11,190	10,850	11,150	164,500	929.17
2007-03-28	10,830	11,150	10,770	11,120	208,400	926.67
2007-03-27	10,830	10,830	10,640	10,690	58,100	890.83
2007-03-26	10,710	10,880	10,650	10,850	87,100	904.17
2007-03-23	10,870	10,870	10,590	10,660	90,400	888.33
2007-03-22	10,840	10,840	10,750	10,790	114,300	899.17
2007-03-20	10,560	10,730	10,510	10,700	141,100	891.67
2007-03-19	10,390	10,430	10,280	10,410	107,400	867.50
2007-03-16	10,550	10,580	10,270	10,410	147,300	867.50
2007-03-15	10,590	10,660	10,520	10,550	116,200	879.17
2007-03-14	10,690	10,700	10,410	10,540	170,600	878.33
2007-03-13	10,960	10,990	10,760	10,790	161,600	899.17
2007-03-12	11,100	11,100	10,880	11,000	128,700	916.67
2007-03-09	11,150	11,200	11,010	11,130	141,900	927.50
2007-03-08	10,870	10,960	10,750	10,960	96,900	913.33
2007-03-07	11,110	11,150	10,860	10,880	172,000	906.67
2007-03-06	10,900	11,010	10,850	10,910	243,500	909.17
2007-03-05	11,150	11,230	11,020	11,100	122,400	925
2007-03-02	11,500	11,520	11,310	11,350	113,600	945.83
2007-03-01	11,760	11,760	11,420	11,550	134,000	962.50
2007-02-28	11,430	11,580	11,400	11,560	92,100	963.33
2007-02-27	12,010	12,010	11,770	11,840	81,100	986.67
2007-02-26	12,050	12,050	11,750	11,810	75,000	984.17
2007-02-23	11,890	12,010	11,800	11,980	147,600	998.33
2007-02-22	11,700	11,850	11,570	11,600	127,900	966.67
2007-02-21	11,710	11,790	11,670	11,730	96,100	977.50
2007-02-20	11,950	11,970	11,740	11,770	123,300	980.83
2007-02-19	12,010	12,060	11,950	11,960	32,800	996.67
2007-02-16	11,960	12,120	11,930	12,010	94,700	1,000.83
2007-02-15	12,100	12,130	11,910	12,090	109,200	1,007.50
2007-02-14	12,080	12,160	12,060	12,090	52,700	1,007.50
2007-02-13	12,090	12,250	12,010	12,060	99,800	1,005
2007-02-09	12,230	12,400	12,160	12,290	120,800	1,024.17
2007-02-08	12,250	12,500	12,250	12,410	173,500	1,034.17
2007-02-07	12,550	12,590	11,970	12,190	302,200	1,015.83
2007-02-06	12,580	12,900	12,570	12,750	337,300	1,062.50
2007-02-05	12,300	12,770	12,220	12,580	395,700	1,048.33
2007-02-02	12,000	12,320	11,950	12,170	449,800	1,014.17
2007-02-01	11,250	11,530	11,250	11,400	132,200	950
2007-01-31	11,320	11,370	11,190	11,250	116,800	937.50
2007-01-30	11,580	11,620	11,330	11,340	147,500	945
2007-01-29	11,480	11,560	11,380	11,560	173,200	963.33
2007-01-26	11,690	11,760	11,480	11,560	151,200	963.33
2007-01-25	11,830	11,890	11,740	11,750	90,500	979.17
2007-01-24	12,000	12,000	11,830	11,850	66,700	987.50
2007-01-23	11,710	11,910	11,650	11,820	106,900	985
2007-01-22	12,090	12,090	11,900	11,910	102,500	992.50
2007-01-19	12,070	12,110	12,030	12,100	77,700	1,008.33
2007-01-18	12,180	12,260	12,090	12,150	96,800	1,012.50
2007-01-17	12,160	12,240	12,010	12,140	88,200	1,011.67
2007-01-16	12,260	12,260	12,120	12,160	68,200	1,013.33
2007-01-15	12,310	12,310	12,150	12,260	97,200	1,021.67
2007-01-12	12,210	12,340	12,210	12,300	71,700	1,025
2007-01-11	12,240	12,250	12,100	12,200	52,600	1,016.67
2007-01-10	12,350	12,350	12,110	12,190	56,900	1,015.83
2007-01-09	12,260	12,410	12,080	12,360	94,700	1,030
2007-01-05	12,280	12,280	12,150	12,230	91,200	1,019.17
2007-01-04	12,220	12,280	12,120	12,270	31,300	1,022.50

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 [2007年度]

4768 (株)大塚商会の時系列データ [2007年度]