4768 (株)大塚商会の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	12,600	13,410	12,600	13,410	81,900	1,117.50
2013-12-27	12,430	12,710	12,370	12,680	113,300	1,056.67
2013-12-26	12,100	12,330	12,020	12,320	91,000	1,026.67
2013-12-25	12,200	12,240	12,130	12,200	94,500	1,016.67
2013-12-24	12,400	12,440	12,300	12,340	59,300	1,028.33
2013-12-20	12,360	12,410	12,260	12,400	86,300	1,033.33
2013-12-19	12,560	12,600	12,340	12,400	114,600	1,033.33
2013-12-18	12,490	12,540	12,370	12,510	104,900	1,042.50
2013-12-17	12,630	12,640	12,510	12,520	50,400	1,043.33
2013-12-16	12,640	12,800	12,580	12,580	79,400	1,048.33
2013-12-13	12,710	12,770	12,620	12,620	100,500	1,051.67
2013-12-12	12,610	12,820	12,600	12,790	72,200	1,065.83
2013-12-11	12,650	12,790	12,600	12,740	105,000	1,061.67
2013-12-10	12,600	12,740	12,540	12,690	88,000	1,057.50
2013-12-09	12,640	12,710	12,580	12,690	105,700	1,057.50
2013-12-06	12,600	12,630	12,390	12,470	65,500	1,039.17
2013-12-05	12,810	12,870	12,600	12,640	60,600	1,053.33
2013-12-04	12,870	12,960	12,800	12,800	48,500	1,066.67
2013-12-03	13,200	13,290	12,910	12,970	128,100	1,080.83
2013-12-02	13,130	13,190	13,000	13,150	95,200	1,095.83
2013-11-29	12,980	13,150	12,910	13,090	90,300	1,090.83
2013-11-28	13,070	13,080	12,620	12,910	152,500	1,075.83
2013-11-27	13,450	13,490	13,070	13,070	149,900	1,089.17
2013-11-26	13,070	13,360	13,040	13,290	165,600	1,107.50
2013-11-25	13,070	13,100	13,000	13,070	44,800	1,089.17
2013-11-22	12,940	13,070	12,860	13,060	125,700	1,088.33
2013-11-21	12,910	12,940	12,720	12,940	137,300	1,078.33
2013-11-20	12,800	12,940	12,760	12,930	93,400	1,077.50
2013-11-19	12,600	12,850	12,600	12,740	146,000	1,061.67
2013-11-18	12,500	12,700	12,410	12,700	129,600	1,058.33
2013-11-15	12,200	12,570	12,150	12,410	151,300	1,034.17
2013-11-14	12,040	12,110	11,970	12,050	130,300	1,004.17
2013-11-13	12,130	12,290	12,020	12,030	131,600	1,002.50
2013-11-12	12,040	12,120	11,950	12,120	149,300	1,010
2013-11-11	12,230	12,360	12,130	12,180	91,000	1,015
2013-11-08	12,220	12,320	12,100	12,140	118,200	1,011.67
2013-11-07	12,330	12,400	12,190	12,340	137,700	1,028.33
2013-11-06	12,350	12,460	12,290	12,320	159,100	1,026.67
2013-11-05	12,650	12,740	12,420	12,460	181,500	1,038.33
2013-11-01	12,780	13,000	12,610	12,640	182,300	1,053.33
2013-10-31	13,080	13,090	12,550	12,730	260,300	1,060.83
2013-10-30	13,190	13,300	13,010	13,260	120,900	1,105
2013-10-29	13,190	13,420	13,140	13,380	68,600	1,115
2013-10-28	13,200	13,310	13,020	13,190	78,200	1,099.17
2013-10-25	13,350	13,460	13,180	13,190	106,200	1,099.17
2013-10-24	12,860	13,320	12,770	13,280	119,800	1,106.67
2013-10-23	13,020	13,240	12,880	12,880	123,600	1,073.33
2013-10-22	13,000	13,030	12,800	12,890	99,100	1,074.17
2013-10-21	12,980	13,040	12,920	13,000	146,200	1,083.33
2013-10-18	12,940	12,990	12,880	12,960	66,600	1,080
2013-10-17	12,930	12,970	12,850	12,920	43,200	1,076.67
2013-10-16	12,770	12,840	12,710	12,790	27,000	1,065.83
2013-10-15	12,930	12,940	12,720	12,760	33,200	1,063.33
2013-10-11	12,780	12,860	12,750	12,840	88,600	1,070
2013-10-10	12,560	12,760	12,530	12,650	57,200	1,054.17
2013-10-09	12,500	12,630	12,270	12,520	129,700	1,043.33
2013-10-08	12,500	12,540	12,340	12,460	81,700	1,038.33
2013-10-07	12,700	12,750	12,520	12,560	74,400	1,046.67
2013-10-04	12,510	12,700	12,510	12,610	83,300	1,050.83
2013-10-03	12,330	12,800	12,330	12,690	137,300	1,057.50
2013-10-02	12,690	12,700	12,290	12,330	99,400	1,027.50
2013-10-01	12,480	12,810	12,460	12,750	148,900	1,062.50
2013-09-30	12,600	12,700	12,460	12,520	105,100	1,043.33
2013-09-27	12,290	12,900	12,290	12,650	175,200	1,054.17
2013-09-26	12,100	12,210	11,980	12,210	47,900	1,017.50
2013-09-25	12,080	12,100	12,010	12,080	47,600	1,006.67
2013-09-24	12,190	12,240	11,980	12,080	58,900	1,006.67
2013-09-20	12,170	12,290	12,140	12,220	57,700	1,018.33
2013-09-19	11,960	12,130	11,920	12,130	57,000	1,010.83
2013-09-18	11,930	11,970	11,760	11,820	39,200	985
2013-09-17	12,000	12,090	11,830	11,840	49,700	986.67
2013-09-13	11,850	12,010	11,760	11,870	53,300	989.17
2013-09-12	11,860	11,900	11,800	11,840	26,600	986.67
2013-09-11	12,130	12,130	11,840	11,900	56,000	991.67
2013-09-10	12,170	12,250	12,100	12,110	38,100	1,009.17
2013-09-09	12,110	12,220	12,060	12,150	59,900	1,012.50
2013-09-06	12,030	12,080	11,810	11,830	43,400	985.83
2013-09-05	12,040	12,130	11,970	12,010	54,800	1,000.83
2013-09-04	11,970	12,220	11,970	12,100	72,000	1,008.33
2013-09-03	12,000	12,170	12,000	12,150	56,700	1,012.50
2013-09-02	11,830	11,990	11,820	11,950	27,700	995.83
2013-08-30	11,980	12,120	11,750	11,850	114,100	987.50
2013-08-29	11,680	11,980	11,670	11,980	59,500	998.33
2013-08-28	11,800	12,040	11,800	11,960	57,900	996.67
2013-08-27	12,190	12,190	12,020	12,040	33,400	1,003.33
2013-08-26	12,190	12,210	12,150	12,190	24,200	1,015.83
2013-08-23	12,170	12,250	12,070	12,170	39,600	1,014.17
2013-08-22	12,040	12,120	11,860	12,000	33,800	1,000
2013-08-21	12,090	12,130	11,850	12,030	64,300	1,002.50
2013-08-20	12,100	12,330	12,070	12,180	56,500	1,015
2013-08-19	12,030	12,220	12,030	12,220	29,500	1,018.33
2013-08-16	12,060	12,240	11,960	12,160	58,100	1,013.33
2013-08-15	12,150	12,250	11,940	12,060	87,000	1,005
2013-08-14	12,300	12,320	12,030	12,310	111,100	1,025.83
2013-08-13	12,000	12,370	11,990	12,350	64,400	1,029.17
2013-08-12	12,060	12,060	11,890	12,000	52,400	1,000
2013-08-09	12,090	12,290	11,970	12,140	112,600	1,011.67
2013-08-08	12,470	12,560	12,030	12,130	158,700	1,010.83
2013-08-07	12,440	12,670	12,280	12,410	196,200	1,034.17
2013-08-06	12,540	12,640	12,350	12,580	167,100	1,048.33
2013-08-05	12,100	12,720	12,030	12,540	260,900	1,045
2013-08-02	12,000	12,160	11,520	12,160	331,300	1,013.33
2013-08-01	11,200	11,770	10,960	11,130	359,100	927.50
2013-07-31	11,000	11,250	10,710	11,080	244,100	923.33
2013-07-30	11,080	11,380	11,020	11,200	124,800	933.33
2013-07-29	11,480	11,480	11,090	11,190	95,600	932.50
2013-07-26	11,660	11,780	11,550	11,610	109,200	967.50
2013-07-25	12,030	12,030	11,750	11,800	93,800	983.33
2013-07-24	11,880	12,130	11,750	12,030	137,200	1,002.50
2013-07-23	12,050	12,090	11,850	11,880	79,800	990
2013-07-22	12,100	12,200	11,850	11,990	66,200	999.17
2013-07-19	12,080	12,100	11,930	11,990	179,100	999.17
2013-07-18	12,190	12,320	12,130	12,170	83,100	1,014.17
2013-07-17	12,200	12,320	12,030	12,300	151,700	1,025
2013-07-16	11,900	12,210	11,900	12,200	155,200	1,016.67
2013-07-12	11,980	11,980	11,760	11,810	98,600	984.17
2013-07-11	11,680	12,060	11,550	11,970	197,600	997.50
2013-07-10	11,350	11,700	11,300	11,680	190,700	973.33
2013-07-09	11,390	11,440	10,880	11,280	152,200	940
2013-07-08	11,380	11,490	11,340	11,380	121,000	948.33
2013-07-05	11,160	11,280	11,100	11,230	99,500	935.83
2013-07-04	11,120	11,150	11,000	11,090	151,600	924.17
2013-07-03	11,080	11,380	11,080	11,240	178,400	936.67
2013-07-02	11,130	11,200	10,900	11,080	106,300	923.33
2013-07-01	10,970	11,170	10,900	11,160	127,600	930
2013-06-28	10,790	11,080	10,750	11,020	132,500	918.33
2013-06-27	10,540	10,830	10,470	10,780	140,300	898.33
2013-06-26	10,770	10,950	10,750	10,840	151,000	903.33
2013-06-25	10,680	11,110	10,650	11,070	360,400	922.50
2013-06-24	10,400	10,820	10,380	10,660	252,200	888.33
2013-06-21	9,640	10,150	9,510	10,120	155,100	843.33
2013-06-20	9,870	9,870	9,620	9,790	69,200	815.83
2013-06-19	10,000	10,000	9,670	9,880	100,400	823.33
2013-06-18	9,650	9,880	9,650	9,740	118,800	811.67
2013-06-17	9,320	9,640	9,180	9,640	111,000	803.33
2013-06-14	9,290	9,350	9,140	9,240	114,600	770
2013-06-13	9,360	9,360	9,040	9,070	81,500	755.83
2013-06-12	9,500	9,570	9,310	9,510	80,300	792.50
2013-06-11	9,450	9,760	9,450	9,590	92,300	799.17
2013-06-10	9,550	9,750	9,370	9,510	233,500	792.50
2013-06-07	9,340	9,500	9,160	9,400	186,700	783.33
2013-06-06	9,450	9,510	9,260	9,360	196,300	780
2013-06-05	9,510	9,850	9,430	9,480	142,900	790
2013-06-04	9,240	9,680	9,190	9,660	215,400	805
2013-06-03	9,400	9,540	9,270	9,390	168,700	782.50
2013-05-31	9,440	9,590	9,260	9,390	234,300	782.50
2013-05-30	9,700	9,800	9,330	9,400	219,000	783.33
2013-05-29	9,950	10,130	9,850	10,030	122,100	835.83
2013-05-28	9,830	10,010	9,510	9,920	156,500	826.67
2013-05-27	9,850	10,020	9,460	9,830	149,000	819.17
2013-05-24	9,780	10,260	9,590	9,930	241,200	827.50
2013-05-23	10,210	10,370	9,880	9,880	237,000	823.33
2013-05-22	10,070	10,330	10,040	10,210	129,600	850.83
2013-05-21	10,050	10,130	10,010	10,070	131,900	839.17
2013-05-20	10,490	10,600	10,060	10,100	110,600	841.67
2013-05-17	10,070	10,430	10,030	10,360	159,400	863.33
2013-05-16	10,150	10,190	9,860	10,040	195,500	836.67
2013-05-15	10,110	10,190	10,000	10,100	176,400	841.67
2013-05-14	10,150	10,200	10,020	10,110	115,000	842.50
2013-05-13	10,290	10,290	9,970	10,120	151,700	843.33
2013-05-10	10,300	10,460	10,080	10,220	156,700	851.67
2013-05-09	10,210	10,260	10,000	10,020	62,100	835
2013-05-08	10,290	10,350	10,060	10,120	83,100	843.33
2013-05-07	10,170	10,250	9,960	10,200	166,400	850
2013-05-02	10,050	10,160	9,990	10,160	106,400	846.67
2013-05-01	10,100	10,160	10,010	10,100	152,200	841.67
2013-04-30	10,480	10,480	9,900	10,070	243,500	839.17
2013-04-26	10,540	10,630	10,080	10,180	176,100	848.33
2013-04-25	10,600	10,770	10,500	10,770	167,400	897.50
2013-04-24	10,200	10,460	10,120	10,460	138,300	871.67
2013-04-23	9,930	10,170	9,870	10,140	113,700	845
2013-04-22	9,920	10,090	9,870	9,970	133,300	830.83
2013-04-19	9,940	9,960	9,740	9,770	206,700	814.17
2013-04-18	10,120	10,160	9,920	9,930	159,700	827.50
2013-04-17	9,990	10,290	9,970	10,170	221,500	847.50
2013-04-16	9,850	10,090	9,810	9,970	177,000	830.83
2013-04-15	10,050	10,110	9,950	9,980	144,600	831.67
2013-04-12	9,810	10,030	9,740	9,990	266,900	832.50
2013-04-11	10,100	10,190	9,950	10,000	178,500	833.33
2013-04-10	10,260	10,320	10,000	10,100	245,300	841.67
2013-04-09	10,250	10,340	10,190	10,260	227,200	855
2013-04-08	10,450	10,600	10,030	10,250	251,500	854.17
2013-04-05	10,260	10,540	10,260	10,380	128,800	865
2013-04-04	9,900	10,130	9,730	10,130	188,400	844.17
2013-04-03	9,820	9,970	9,760	9,930	180,500	827.50
2013-04-02	9,750	9,900	9,620	9,800	147,900	816.67
2013-04-01	10,020	10,060	9,740	9,810	139,900	817.50
2013-03-29	10,200	10,220	9,960	10,210	90,300	850.83
2013-03-28	10,200	10,250	10,100	10,230	52,200	852.50
2013-03-27	10,000	10,180	9,700	10,170	147,500	847.50
2013-03-26	10,150	10,280	10,150	10,220	84,200	851.67
2013-03-25	10,240	10,340	10,150	10,250	60,300	854.17
2013-03-22	10,310	10,500	10,290	10,290	131,400	857.50
2013-03-21	10,290	10,450	10,230	10,260	164,700	855
2013-03-19	10,340	10,480	10,290	10,320	120,800	860
2013-03-18	10,410	10,590	10,280	10,330	135,300	860.83
2013-03-15	10,380	10,680	10,380	10,650	220,900	887.50
2013-03-14	10,250	10,380	10,080	10,370	116,000	864.17
2013-03-13	10,110	10,360	10,080	10,280	192,800	856.67
2013-03-12	10,210	10,210	9,980	10,030	144,200	835.83
2013-03-11	10,010	10,250	9,870	10,210	190,000	850.83
2013-03-08	9,920	10,020	9,830	9,940	151,200	828.33
2013-03-07	9,900	9,930	9,790	9,840	107,400	820
2013-03-06	9,540	9,990	9,540	9,810	159,200	817.50
2013-03-05	9,410	9,520	9,320	9,510	74,300	792.50
2013-03-04	9,520	9,580	9,420	9,470	91,300	789.17
2013-03-01	9,440	9,700	9,360	9,530	129,500	794.17
2013-02-28	9,100	9,410	9,050	9,410	149,200	784.17
2013-02-27	9,070	9,320	9,040	9,050	145,200	754.17
2013-02-26	9,090	9,120	8,990	9,080	99,000	756.67
2013-02-25	9,220	9,310	9,020	9,090	168,700	757.50
2013-02-22	8,740	9,430	8,610	9,360	420,200	780
2013-02-21	8,540	8,770	8,440	8,730	154,600	727.50
2013-02-20	8,530	8,660	8,390	8,410	163,100	700.83
2013-02-19	8,440	8,560	8,380	8,490	156,400	707.50
2013-02-18	8,260	8,460	8,230	8,430	114,600	702.50
2013-02-15	8,180	8,250	8,070	8,190	133,900	682.50
2013-02-14	8,420	8,480	8,130	8,140	235,900	678.33
2013-02-13	8,490	8,600	8,380	8,430	128,900	702.50
2013-02-12	8,450	8,600	8,440	8,480	93,600	706.67
2013-02-08	8,570	8,570	8,370	8,450	95,500	704.17
2013-02-07	8,450	8,520	8,420	8,490	69,800	707.50
2013-02-06	8,160	8,560	8,160	8,420	202,700	701.67
2013-02-05	8,000	8,210	7,990	8,150	163,000	679.17
2013-02-04	8,050	8,880	7,930	8,210	318,600	684.17
2013-02-01	7,450	7,670	7,440	7,640	113,400	636.67
2013-01-31	7,470	7,590	7,440	7,490	103,700	624.17
2013-01-30	7,520	7,600	7,510	7,570	44,600	630.83
2013-01-29	7,600	7,620	7,550	7,590	61,500	632.50
2013-01-28	7,600	7,740	7,600	7,630	77,600	635.83
2013-01-25	7,570	7,600	7,460	7,570	90,500	630.83
2013-01-24	7,420	7,560	7,390	7,550	105,600	629.17
2013-01-23	7,370	7,440	7,320	7,410	120,800	617.50
2013-01-22	7,200	7,390	7,160	7,370	115,200	614.17
2013-01-21	7,320	7,320	7,230	7,240	39,200	603.33
2013-01-18	7,310	7,320	7,150	7,310	104,800	609.17
2013-01-17	7,180	7,310	7,180	7,300	143,800	608.33
2013-01-16	7,030	7,210	7,020	7,170	175,900	597.50
2013-01-15	7,030	7,060	6,970	7,020	130,600	585
2013-01-11	7,050	7,070	6,990	7,030	108,500	585.83
2013-01-10	6,870	7,070	6,870	7,030	149,900	585.83
2013-01-09	6,750	6,930	6,750	6,890	124,000	574.17
2013-01-08	6,740	6,790	6,690	6,750	85,500	562.50
2013-01-07	6,830	6,830	6,710	6,750	62,400	562.50
2013-01-04	6,670	6,780	6,590	6,780	110,000	565

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 [2013年度]

4768 (株)大塚商会の時系列データ [2013年度]