1. HOME >
  2. 株価時系列 >
  3. 4768 >
  4. 2012年

4768 (株)大塚商会 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,5806,5806,5006,52066,400543.33
2012-12-276,5806,5906,5006,540113,400545
2012-12-266,6806,7006,6106,64062,300553.33
2012-12-256,9106,9106,7306,75088,300562.50
2012-12-216,7006,8306,7006,73091,400560.83
2012-12-206,5906,6906,5806,670109,700555.83
2012-12-196,5806,6006,5006,580106,700548.33
2012-12-186,5006,6406,4906,570179,600547.50
2012-12-176,5406,5906,4806,58063,800548.33
2012-12-146,5006,5406,5006,52099,100543.33
2012-12-136,5406,5506,4506,49063,700540.83
2012-12-126,6306,6306,4906,50070,000541.67
2012-12-116,5706,6006,5306,58085,600548.33
2012-12-106,5806,5806,4906,53057,700544.17
2012-12-076,6406,6406,5606,59052,300549.17
2012-12-066,6806,7006,6306,67060,100555.83
2012-12-056,5606,6406,5406,640103,000553.33
2012-12-046,5506,6206,5306,57062,400547.50
2012-12-036,5706,5906,5306,57063,600547.50
2012-11-306,5306,5806,4806,54077,300545
2012-11-296,5006,5606,4606,53047,300544.17
2012-11-286,5406,5806,5006,50054,000541.67
2012-11-276,4406,5506,4106,540146,700545
2012-11-266,5906,5906,4606,49097,300540.83
2012-11-226,6206,6306,4706,50058,700541.67
2012-11-216,6206,6206,5006,55070,000545.83
2012-11-206,5106,5806,4706,570125,900547.50
2012-11-196,4106,4706,3706,450111,500537.50
2012-11-166,3406,3606,3006,350129,700529.17
2012-11-156,4106,4306,2606,31091,000525.83
2012-11-146,3006,3806,2106,350116,900529.17
2012-11-136,3306,3506,2006,27056,700522.50
2012-11-126,3206,3606,2506,30096,400525
2012-11-096,2206,3906,1406,340209,100528.33
2012-11-086,3106,3206,2506,28084,300523.33
2012-11-076,4306,4806,3106,350143,500529.17
2012-11-066,4706,4706,3806,43076,500535.83
2012-11-056,4706,5206,4706,50091,400541.67
2012-11-026,6606,6706,4906,520100,200543.33
2012-11-016,5606,6206,5206,560108,300546.67
2012-10-316,5206,5406,4506,510112,800542.50
2012-10-306,5906,6806,4806,49061,100540.83
2012-10-296,6206,6706,5906,65073,500554.17
2012-10-266,6306,7306,5506,55090,200545.83
2012-10-256,6306,6706,6106,63035,600552.50
2012-10-246,6006,7306,6006,62056,100551.67
2012-10-236,7106,7106,5806,60046,500550
2012-10-226,6106,7406,5906,70076,900558.33
2012-10-196,6006,6306,5406,60069,000550
2012-10-186,6706,6706,6006,64075,300553.33
2012-10-176,5506,6306,5306,61085,900550.83
2012-10-166,6506,6706,4406,510173,400542.50
2012-10-156,5506,6406,5506,64097,500553.33
2012-10-126,6906,7306,5306,560154,200546.67
2012-10-116,6806,7206,6406,690101,200557.50
2012-10-106,7506,8206,6706,680120,700556.67
2012-10-096,8006,8806,7806,800116,400566.67
2012-10-056,8606,8706,8406,84057,600570
2012-10-046,8106,9206,8006,87087,600572.50
2012-10-036,8306,8606,7906,80068,100566.67
2012-10-026,8406,9106,8306,86046,000571.67
2012-10-016,9806,9806,8606,91069,300575.83
2012-09-287,0107,0506,9507,000166,900583.33
2012-09-276,9207,0006,8906,960136,800580
2012-09-266,7406,9306,7206,880160,200573.33
2012-09-256,7106,7506,6706,73070,400560.83
2012-09-246,6606,7306,6406,70093,400558.33
2012-09-216,6106,7006,6106,63078,000552.50
2012-09-206,5706,7006,5606,630118,100552.50
2012-09-196,5806,6906,5206,540184,500545
2012-09-186,8006,8106,5806,650185,400554.17
2012-09-146,9606,9806,7806,800111,700566.67
2012-09-136,9206,9806,9006,95045,200579.17
2012-09-126,8506,9406,8106,92075,400576.67
2012-09-116,8006,8906,8006,84052,700570
2012-09-106,8706,8906,8506,88033,100573.33
2012-09-076,9206,9906,8706,92082,900576.67
2012-09-066,8206,8506,7906,82061,400568.33
2012-09-056,7906,8706,7806,79053,000565.83
2012-09-046,8606,8606,7606,79051,700565.83
2012-09-036,8706,9406,8606,86035,600571.67
2012-08-316,9306,9806,9006,90056,600575
2012-08-307,0507,1306,9206,940164,900578.33
2012-08-296,9007,0606,8807,06077,500588.33
2012-08-287,0207,0206,9006,91078,900575.83
2012-08-277,1007,1007,0307,04066,500586.67
2012-08-246,9306,9706,9206,94081,700578.33
2012-08-237,0207,0506,9607,03072,600585.83
2012-08-227,0807,0807,0007,060103,900588.33
2012-08-216,9707,0706,9507,04053,000586.67
2012-08-206,9306,9806,9106,93074,100577.50
2012-08-176,9106,9506,8506,94092,800578.33
2012-08-166,9406,9506,8606,92094,500576.67
2012-08-156,9006,9206,8706,89072,900574.17
2012-08-146,8506,8806,8206,86080,900571.67
2012-08-136,8806,8906,8206,85044,300570.83
2012-08-106,8606,9406,8506,880127,700573.33
2012-08-096,9007,0206,8207,010212,800584.17
2012-08-087,2107,3207,0807,130239,000594.17
2012-08-077,1107,1807,0807,150123,900595.83
2012-08-067,0807,1507,0507,10084,800591.67
2012-08-036,9907,0806,9507,030181,600585.83
2012-08-026,9407,0406,8706,890224,000574.17
2012-08-016,9007,0306,9007,010153,200584.17
2012-07-316,9507,0406,8906,900143,400575
2012-07-306,9306,9406,8506,880143,200573.33
2012-07-276,8406,9306,8406,89082,400574.17
2012-07-266,7506,7906,7006,79088,400565.83
2012-07-256,7106,8006,6706,730136,000560.83
2012-07-246,8006,8706,7806,81078,200567.50
2012-07-236,7906,8706,7506,81056,900567.50
2012-07-206,9506,9506,8106,86049,600571.67
2012-07-196,9406,9506,8806,94038,600578.33
2012-07-186,9506,9806,8506,86055,100571.67
2012-07-176,8506,9606,8106,91061,600575.83
2012-07-136,9006,9206,8306,84069,700570
2012-07-126,9706,9806,8806,89076,100574.17
2012-07-116,8506,9906,8306,970111,300580.83
2012-07-107,0307,0306,8106,82075,800568.33
2012-07-096,8206,9406,8006,93049,000577.50
2012-07-066,8506,9506,8306,88078,700573.33
2012-07-056,8706,9306,8406,860100,300571.67
2012-07-047,0407,0406,9006,940100,900578.33
2012-07-036,8507,0906,8307,070134,300589.17
2012-07-026,8906,9006,8006,84033,800570
2012-06-296,7106,8306,6506,790107,100565.83
2012-06-286,6106,7606,6106,75093,300562.50
2012-06-276,4406,5606,4406,54059,100545
2012-06-266,4006,4406,3706,44074,300536.67
2012-06-256,5006,5006,3506,41092,500534.17
2012-06-226,4606,5306,4306,50070,700541.67
2012-06-216,5506,5606,4406,56060,400546.67
2012-06-206,5206,5606,4706,53058,200544.17
2012-06-196,4206,5106,4206,50065,900541.67
2012-06-186,3506,4606,2606,45079,100537.50
2012-06-156,2106,2906,2006,29042,700524.17
2012-06-146,2906,3106,2206,25060,600520.83
2012-06-136,2506,3206,2406,27070,300522.50
2012-06-126,1506,2706,1506,270139,000522.50
2012-06-116,2006,2306,1506,20038,800516.67
2012-06-086,1806,1806,0706,11084,200509.17
2012-06-076,0606,1606,0206,130123,000510.83
2012-06-066,0906,1706,0806,16050,800513.33
2012-06-056,1106,1406,0306,11071,100509.17
2012-06-046,0406,1406,0406,12041,200510
2012-06-016,1606,2006,1006,14081,400511.67
2012-05-316,1906,2306,1306,23080,300519.17
2012-05-306,1806,2706,1806,23080,100519.17
2012-05-296,1606,1806,0706,18069,800515
2012-05-286,2206,2206,1106,13043,700510.83
2012-05-256,2006,2706,1606,19071,800515.83
2012-05-246,1806,2806,1806,210107,200517.50
2012-05-236,3206,3406,2106,22081,000518.33
2012-05-226,3506,4206,3106,32060,700526.67
2012-05-216,3206,4106,3006,32068,400526.67
2012-05-186,4106,4406,2806,290138,600524.17
2012-05-176,5906,6006,4406,510130,300542.50
2012-05-166,5706,6106,5206,55088,400545.83
2012-05-156,6206,6806,5606,610109,900550.83
2012-05-146,7606,8206,6806,69072,200557.50
2012-05-116,7806,8206,7206,73076,900560.83
2012-05-106,7506,7806,7406,770144,600564.17
2012-05-096,7406,7706,6706,770142,300564.17
2012-05-086,7706,8206,7406,77050,500564.17
2012-05-076,7006,7406,6406,690119,700557.50
2012-05-026,7906,8906,7806,800155,800566.67
2012-05-016,5306,8206,5306,800190,700566.67
2012-04-276,6706,7106,4106,430220,700535.83
2012-04-266,5006,5906,4706,570195,900547.50
2012-04-256,3506,4406,2906,44078,000536.67
2012-04-246,2206,2906,2206,26032,600521.67
2012-04-236,3106,3706,2506,28062,400523.33
2012-04-206,3906,4106,3206,34069,400528.33
2012-04-196,2806,3206,2706,29066,400524.17
2012-04-186,2506,3006,2306,27064,100522.50
2012-04-176,1106,1906,0906,130114,500510.83
2012-04-166,2306,2606,1906,20080,700516.67
2012-04-136,3206,3306,2706,30096,800525
2012-04-126,3006,3206,2706,30055,300525
2012-04-116,2206,2806,2206,24059,500520
2012-04-106,2906,3206,2406,30067,700525
2012-04-096,2206,3006,2206,22044,800518.33
2012-04-066,2206,3206,2206,30099,100525
2012-04-056,2306,3106,1906,310115,300525.83
2012-04-046,3706,4506,3406,36080,500530
2012-04-036,4706,4706,3706,43065,900535.83
2012-04-026,7206,7306,5406,57098,800547.50
2012-03-306,4606,7906,4306,730181,900560.83
2012-03-296,2906,4106,2906,40040,800533.33
2012-03-286,3806,3806,2806,31044,400525.83
2012-03-276,2706,3506,2406,35056,000529.17
2012-03-266,2006,2006,1406,15033,400512.50
2012-03-236,1506,2106,1106,19085,000515.83
2012-03-226,1906,2706,1906,21082,800517.50
2012-03-216,1706,2606,1606,25035,200520.83
2012-03-196,2106,2706,1706,18037,300515
2012-03-166,1906,2506,1806,24047,100520
2012-03-156,2206,3206,2206,23067,400519.17
2012-03-146,2306,2506,1406,21050,300517.50
2012-03-136,1606,2706,1606,17042,300514.17
2012-03-126,2206,2206,1606,16028,800513.33
2012-03-096,2106,2606,1906,22098,100518.33
2012-03-086,0206,1106,0006,11079,500509.17
2012-03-076,0006,0005,9405,95042,700495.83
2012-03-065,9305,9905,9105,99051,500499.17
2012-03-055,9906,0105,9705,99031,400499.17
2012-03-026,0106,0405,9906,02045,900501.67
2012-03-015,9905,9905,8305,940142,000495
2012-02-295,9906,0405,9706,02096,900501.67
2012-02-285,7505,9605,7505,960102,700496.67
2012-02-275,8405,8505,7905,81069,500484.17
2012-02-245,8005,8905,8005,87063,400489.17
2012-02-235,8305,8305,7805,80072,700483.33
2012-02-225,7905,8405,7605,81057,200484.17
2012-02-215,6805,7705,6805,74056,500478.33
2012-02-205,7505,7805,6705,69038,400474.17
2012-02-175,7405,7605,7005,73036,800477.50
2012-02-165,7205,7505,6405,69085,400474.17
2012-02-155,8105,8105,6905,76080,100480
2012-02-145,7105,8305,7005,80074,000483.33
2012-02-135,7205,7205,6905,70044,000475
2012-02-105,7205,7305,5705,710157,500475.83
2012-02-095,7005,8505,6905,800113,000483.33
2012-02-085,6005,7305,6005,69069,600474.17
2012-02-075,6205,6205,5805,59054,200465.83
2012-02-065,5605,6705,5605,63071,500469.17
2012-02-035,5805,7205,5805,66091,100471.67
2012-02-025,6305,6605,5505,630131,000469.17
2012-02-015,5305,6505,4905,580137,700465
2012-01-315,3705,4605,3405,46090,000455
2012-01-305,3805,3905,3105,35042,500445.83
2012-01-275,3705,4005,3405,38038,400448.33
2012-01-265,3505,3705,3305,35035,300445.83
2012-01-255,3105,3705,3005,35055,600445.83
2012-01-245,3205,3205,2705,30078,900441.67
2012-01-235,3605,3605,2905,33067,000444.17
2012-01-205,3305,3705,2805,370113,800447.50
2012-01-195,1805,2805,1605,260121,800438.33
2012-01-185,2105,2305,1605,18056,800431.67
2012-01-175,1905,2605,1605,23061,800435.83
2012-01-165,2105,2505,1505,21078,200434.17
2012-01-135,3105,3505,2305,290101,800440.83
2012-01-125,3605,3605,2705,350120,500445.83
2012-01-115,3705,3705,2705,33069,500444.17
2012-01-105,3505,3905,3105,360114,200446.67
2012-01-065,3105,3405,2405,28065,700440
2012-01-055,3505,3505,2705,29093,200440.83
2012-01-045,3405,3605,2805,310101,600442.50

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