[4768 東証1部] 大塚商会 日足 時系列データ

[4768 東証1部] 大塚商会 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-217300.007430.007300.007400.002299001698340000
2017-07-207300.007380.007260.007320.003036002224344000
2017-07-197150.007320.007150.007300.005147003733849000
2017-07-186920.007000.006920.007000.001726001203816000
2017-07-146990.007020.006930.006960.002568001791137000
2017-07-136920.006990.006910.006970.003556002476771000
2017-07-126920.007000.006870.006870.002451001693158000
2017-07-117020.007050.006920.006960.004415003077087000
2017-07-106900.006960.006880.006920.002537001754707000
2017-07-076860.006890.006800.006830.001827001249299000
2017-07-066890.006950.006840.006910.003173002191804000
2017-07-056830.006900.006750.006900.002194001500237000
2017-07-047040.007070.006840.006870.001792001237285000
2017-07-036970.007020.006950.007010.002276001590334000
2017-06-306960.007000.006910.006970.002077001445517000
2017-06-297050.007080.006970.007000.003019002116965000
2017-06-287080.007150.007010.007010.002361001668509000
2017-06-277240.007250.007160.007160.001762001266687000
2017-06-267140.007250.007130.007230.001811001305149000
2017-06-237200.007220.007100.007120.002362001689911000
2017-06-227080.007160.007070.007140.002551001817988000
2017-06-216930.007090.006920.007040.003359002362080000
2017-06-206830.006950.006810.006900.002040001407232000
2017-06-196820.006920.006800.006800.003095002116306000
2017-06-166850.006940.006850.006870.003405002343563000
2017-06-156750.006830.006720.006810.002445001658409000
2017-06-146760.006820.006740.006750.002179001476233000
2017-06-136690.006760.006680.006710.001960001316266000
2017-06-126600.006700.006490.006660.002389001578835000
2017-06-096700.006730.006630.006630.002915001945228000
2017-06-086850.006850.006740.006770.002042001383703000
2017-06-076780.006840.006750.006820.002271001544829000
2017-06-066820.006850.006750.006790.002470001680715000
2017-06-056800.006880.006780.006870.002693001837763000
2017-06-026930.006940.006800.006830.002961002026490000
2017-06-016890.007000.006880.006940.003990002769690000
2017-05-316840.006930.006770.006810.008480005776279000
2017-05-306910.007000.006820.006840.003338002295390000
2017-05-296850.007010.006850.006900.003359002329530000
2017-05-266800.006930.006750.006920.004378003000442000
2017-05-256780.006840.006760.006770.002484001688330000
2017-05-246820.006850.006770.006810.002243001527225000
2017-05-236780.006860.006740.006790.002232001516235000
2017-05-226750.006770.006670.006750.002280001537958000
2017-05-196770.006810.006710.006730.002548001720389000
2017-05-186740.006830.006730.006820.002292001556037000
2017-05-176770.006900.006770.006820.002662001819555000
2017-05-166800.006840.006760.006820.004037002748758000
2017-05-156660.006740.006660.006700.002029001359028000
2017-05-126600.006670.006580.006650.002542001687343000
2017-05-116610.006690.006600.006660.002582001719226000
2017-05-106560.006660.006550.006600.003122002065237000
2017-05-096540.006560.006480.006500.002846001851949000
2017-05-086400.006560.006380.006530.004274002778454000
2017-05-026410.006450.006340.006350.002728001744941000
2017-05-016230.006440.006230.006380.005900003752330000
2017-04-286050.006070.005960.005970.004107002466216000
2017-04-276150.006190.006110.006130.003100001905077000
2017-04-266070.006130.006050.006130.002720001660840000
2017-04-256040.006060.005990.006040.002324001401915000
2017-04-246050.006060.005990.006020.00160700967298000
2017-04-215960.005970.005880.005960.004121002441586000
2017-04-206100.006100.005870.005930.005007002982122000
2017-04-196020.006160.006010.006140.002731001671561000
2017-04-186050.006110.006010.006070.002554001548400000
2017-04-175880.006050.005870.006020.002083001250310000
2017-04-145960.005980.005920.005940.002487001478810000
2017-04-135970.006010.005970.005990.002323001391095000
2017-04-125930.006040.005890.006030.003687002206203000
2017-04-115950.005990.005910.005970.002281001358097000
2017-04-106050.006080.005980.005990.00137200824499000
2017-04-076000.006030.005930.005980.002804001676262000
2017-04-066070.006090.005930.005950.002750001645088000
2017-04-056110.006170.006040.006100.003252001985527000
2017-04-046050.006170.006020.006070.005600003404639000
2017-04-036040.006070.005950.006010.003233001943237000
2017-03-316050.006150.006020.006040.004009002440041000
2017-03-306010.006060.005990.006020.002096001262285000
2017-03-296020.006080.006000.006020.002406001449575000
2017-03-285910.005960.005860.005930.002667001575313000
2017-03-275900.005910.005820.005830.002515001474461000
2017-03-245880.005980.005840.005950.002344001393711000
2017-03-235810.005870.005800.005840.00162100946613000
2017-03-225840.005880.005830.005830.002049001198989000
2017-03-215900.005910.005860.005900.001950001149967000
2017-03-175880.005940.005860.005920.002748001624817000
2017-03-165790.005890.005780.005880.002281001334532000
2017-03-155840.005890.005810.005850.001768001034650000
2017-03-145910.005920.005830.005870.002170001273809000
2017-03-135920.005970.005870.005930.001694001005498000
2017-03-105920.005930.005870.005910.002291001353870000
2017-03-095850.005910.005840.005860.002314001357938000
2017-03-085780.005830.005770.005810.003058001774138000
2017-03-075760.005780.005740.005770.002222001279782000
2017-03-065740.005790.005720.005770.001822001049782000
2017-03-035750.005810.005720.005750.002496001436469000
2017-03-025820.005830.005700.005750.003649002093968000
2017-03-015730.005760.005690.005750.001747001002270000
2017-02-285680.005840.005680.005710.003122001793568000
2017-02-275780.005820.005740.005780.003521002035921000
2017-02-245830.005900.005810.005820.002407001406535000
2017-02-235800.005840.005770.005820.002188001270742000
2017-02-225820.005830.005750.005780.002821001630270000
2017-02-215870.005880.005790.005820.002964001726375000
2017-02-205870.005930.005850.005890.001960001155537000
2017-02-175900.005940.005850.005930.001695001002622000
2017-02-165920.005950.005880.005910.00137900815523000
2017-02-155950.005970.005890.005910.002201001302946000
2017-02-145890.005930.005870.005890.002302001357873000
2017-02-135910.005960.005860.005920.002340001383997000
2017-02-105850.005900.005830.005880.002098001230964000
2017-02-095860.005880.005760.005760.002523001462317000
2017-02-085960.005960.005870.005930.002704001598600000
2017-02-075920.005940.005840.005890.003783002224115000
2017-02-065940.005980.005900.005970.002794001659572000
2017-02-035900.005980.005870.005880.003607002128260000
2017-02-026170.006180.005920.005950.006498003916609000
2017-02-015730.005830.005720.005810.002779001606394000
2017-01-315730.005820.005730.005810.003305001914583000
2017-01-305750.005830.005740.005820.003037001759223000
2017-01-275640.005740.005630.005730.003978002270735000
2017-01-265520.005640.005520.005630.002299001286719000
2017-01-255480.005510.005440.005450.00169800928849000
2017-01-245380.005470.005370.005420.002501001357680000
2017-01-235360.005400.005340.005340.002018001082453000
2017-01-205330.005400.005320.005360.002602001394892000
2017-01-195370.005410.005320.005320.002625001404126000
2017-01-185400.005420.005340.005360.001993001070352000
2017-01-175450.005460.005360.005380.00165400893268000
2017-01-165460.005520.005440.005440.00169000922793000
2017-01-135460.005550.005460.005490.002524001387800000
2017-01-125490.005520.005420.005450.002098001144711000
2017-01-115500.005500.005440.005450.002159001179561000
2017-01-105520.005550.005470.005480.002995001649181000
2017-01-065520.005530.005440.005490.002684001472087000
2017-01-055480.005570.005410.005570.002907001603130000
2017-01-045480.005490.005420.005470.003237001767287000
2016-12-305420.005480.005400.005460.00102200557273000
2016-12-295460.005500.005390.005440.001943001055322000
2016-12-285450.005520.005410.005500.001915001049988000
2016-12-275600.005660.005580.005600.001858001043381000
2016-12-265550.005650.005520.005620.00143300804393000
2016-12-225600.005630.005560.005570.00163800916797000
2016-12-215680.005700.005630.005650.003401001923976000
2016-12-205550.005650.005530.005650.00151900852830000
2016-12-195660.005660.005540.005550.003372001883501000
2016-12-165720.005740.005650.005690.002864001628215000
2016-12-155630.005680.005590.005670.003428001936972000
2016-12-145520.005610.005510.005580.004176002325877000
2016-12-135370.005500.005340.005500.002590001408400000
2016-12-125280.005380.005260.005340.004661002474784000
2016-12-095230.005300.005210.005290.005011002639046000
2016-12-085430.005440.005280.005310.004627002464276000
2016-12-075350.005400.005340.005390.002019001085000000
2016-12-065490.005490.005330.005350.002577001385111000
2016-12-055330.005410.005300.005400.003663001964807000
2016-12-025480.005540.005410.005430.003564001944144000
2016-12-015600.005600.005500.005510.002983001653178000
2016-11-305570.005600.005520.005570.002907001618718000
2016-11-295450.005530.005440.005500.002459001352852000
2016-11-285500.005530.005480.005510.00176600972423000
2016-11-255530.005550.005450.005470.002832001552560000
2016-11-245600.005620.005560.005570.003324001856613000
2016-11-225390.005510.005380.005500.001979001081558000
2016-11-215380.005420.005380.005400.00172200929886000
2016-11-185440.005450.005310.005330.00179900962656000
2016-11-175370.005460.005360.005390.002122001146450000
2016-11-165280.005400.005260.005380.002863001533626000
2016-11-155220.005240.005130.005180.00192200993498000
2016-11-145180.005230.005150.005200.002845001480308000
2016-11-115280.005280.005090.005120.003213001653294000
2016-11-105220.005250.005180.005230.003034001582858000
2016-11-095230.005250.004950.005020.004928002494795500
2016-11-085270.005270.005160.005180.002663001385113000
2016-11-075390.005430.005270.005300.004256002259596000
2016-11-045290.005400.005270.005360.005096002723836000
2016-11-025300.005310.005230.005250.003768001983130000
2016-11-015540.005540.005290.005370.009337005024347000
2016-10-315060.005130.005000.005000.003585001802474000
2016-10-285200.005240.005130.005160.003078001588661000
2016-10-275140.005160.005120.005150.00192200988543000
2016-10-265100.005150.005070.005130.002119001083738000
2016-10-255140.005160.005090.005150.002524001295177000
2016-10-245100.005120.005060.005120.001962001001735000
2016-10-215080.005100.005030.005070.00187100946931000
2016-10-205100.005110.005050.005090.002566001303331000
2016-10-195120.005140.005060.005070.002518001281665000
2016-10-185000.005090.004990.005080.002501001263860500
2016-10-174945.005000.004915.004970.003225001599289500
2016-10-144950.004965.004900.004945.003108001533237000
2016-10-134900.004980.004900.004965.002865001416006000
2016-10-124845.004960.004845.004945.003978001961202500
2016-10-114875.004915.004860.004915.002641001292805000
2016-10-074975.004975.004855.004900.004572002240775500
2016-10-065040.005200.004975.005020.008143004122534000
2016-10-054850.004875.004795.004800.003636001753064000
2016-10-044850.004865.004775.004820.003519001691206500
2016-10-034790.004855.004770.004800.002590001245992000
2016-09-304800.004825.004745.004775.004733002264668000
2016-09-294880.004895.004810.004840.003663001777447000
2016-09-284725.004830.004720.004810.003770001807382500
2016-09-274780.004875.004745.004865.004507002175628000
2016-09-264880.004900.004825.004845.00167600813783500
2016-09-234875.004885.004815.004880.002663001292589000
2016-09-214805.004870.004740.004860.002935001414133000
2016-09-204780.004825.004730.004805.003334001600207500
2016-09-164790.004830.004735.004825.004789002294612000
2016-09-154575.004825.004560.004790.007459003520682000
2016-09-144565.004635.004555.004600.00196700904345500
2016-09-134595.004655.004595.004630.00196600910473000
2016-09-124580.004630.004570.004620.00177200815897000
2016-09-094685.004690.004600.004640.002391001110601500
2016-09-084745.004750.004645.004690.004053001902358000
2016-09-074780.004795.004680.004770.006809003231678500
2016-09-064600.004685.004550.004670.005934002754514000
2016-09-054475.004490.004445.004480.004942002210195000
2016-09-024465.004545.004435.004475.004463001995883500
2016-09-014385.004430.004340.004415.003539001556191500
2016-08-314325.004390.004285.004385.003827001663775000
2016-08-304255.004300.004215.004300.002765001180682500
2016-08-294355.004390.004215.004230.005184002203833000
2016-08-264360.004380.004320.004350.004687002039310500
2016-08-254325.004370.004265.004355.004167001801295000
2016-08-244325.004355.004305.004345.003678001595168500
2016-08-234210.004280.004205.004265.004172001773867000
2016-08-224230.004250.004195.004235.003541001495070000
2016-08-194235.004270.004125.004210.007769003261342000
2016-08-184515.004555.004355.004375.006429002845976000
2016-08-174615.004655.004590.004620.003921001810731000
2016-08-164710.004710.004595.004615.002612001208767000
2016-08-154675.004685.004630.004665.002965001380868500
2016-08-124615.004710.004575.004675.004761002219847500
2016-08-104525.004580.004480.004550.003638001650971000
2016-08-094460.004520.004410.004520.004408001977106500
2016-08-084580.004590.004420.004445.006549002928600000
2016-08-054625.004700.004590.004615.004350002013491000
2016-08-044820.004855.004610.004630.007272003400622000
2016-08-034770.004800.004710.004735.006162002921797500
2016-08-024780.004920.004660.004910.0016769008066760000
2016-08-015180.005300.005160.005290.003536001853458000
2016-07-295190.005300.005140.005290.003892002034943000
2016-07-285100.005170.005040.005150.002284001168660000
2016-07-275200.005200.005110.005130.002486001278274000
2016-07-265110.005170.005080.005140.002699001384664000
2016-07-255130.005210.005090.005130.003541001822865000
2016-07-225040.005110.005030.005080.002650001341167000
2016-07-215200.005210.005070.005120.003192001639486000
2016-07-205090.005130.005040.005120.002765001408467000
2016-07-194975.005090.004945.005080.002456001236893500
2016-07-155020.005050.004880.004905.003983001965544000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog