[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 
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
2016-07-145000.005010.004860.004970.006342003144740500
2016-07-135040.005070.004970.004980.003066001536007000
2016-07-124985.005050.004930.004960.003345001668348500
2016-07-114800.004875.004775.004835.003320001606803000
2016-07-084920.004940.004765.004765.004247002046524000
2016-07-074980.004995.004825.004890.005030002461161000
2016-07-064910.005020.004875.005010.004295002137386000
2016-07-054895.005010.004895.005010.003827001901345500
2016-07-044845.004895.004835.004865.003043001478152500
2016-07-014800.004875.004780.004845.004117001990807000
2016-06-304865.004865.004740.004775.007354003519675000
2016-06-294800.004890.004775.004835.003047001474168500
2016-06-284645.004750.004585.004730.003158001483029000
2016-06-274615.004810.004615.004785.003798001798776500
2016-06-244795.004840.004495.004565.004476002070588000
2016-06-234805.004830.004745.004795.002910001392495500
2016-06-224770.004840.004750.004815.004552002187246000
2016-06-214685.004815.004675.004795.003096001472841000
2016-06-204785.004830.004720.004725.003522001679972000
2016-06-174745.004775.004655.004695.005222002453664000
2016-06-164860.004910.004725.004740.005340002563484500
2016-06-154670.004855.004650.004820.005259002517409500
2016-06-144710.004780.004705.004720.004181001980001000
2016-06-134790.004815.004715.004720.003207001522488000
2016-06-104930.004940.004840.004900.003770001842978000
2016-06-094975.005030.004905.004930.004575002262740000
2016-06-084980.004990.004885.004955.004370002155982000
2016-06-075040.005070.004975.005040.002227001120344000
2016-06-064995.005060.004960.005040.002871001440199000
2016-06-035020.005080.005020.005070.002616001321984000
2016-06-025030.005040.004975.005000.003852001926802500
2016-06-015170.005180.005040.005070.004816002448116000
2016-05-315230.005270.005200.005250.006737003526262000
2016-05-305180.005210.005130.005170.002664001376702000
2016-05-275080.005140.005040.005130.004302002196432000
2016-05-265190.005290.005010.005060.006315003197879000
2016-05-255390.005420.005230.005250.003799002014635000
2016-05-245410.005440.005360.005370.001965001059906000
2016-05-235450.005490.005370.005410.002577001394143000
2016-05-205340.005500.005340.005490.003042001657933000
2016-05-195370.005400.005310.005340.002655001417638000
2016-05-185340.005380.005280.005320.002335001243173000
2016-05-175350.005380.005300.005360.002644001413591000
2016-05-165380.005460.005370.005380.002292001239132000
2016-05-135460.005520.005390.005480.002539001386071000
2016-05-125510.005520.005420.005460.00154900846654000
2016-05-115460.005600.005460.005550.002810001560536000
2016-05-105370.005540.005370.005500.003007001649536000
2016-05-095450.005500.005370.005440.002767001509604000
2016-05-065480.005500.005360.005380.004571002483164000
2016-05-025330.005550.005270.005510.005256002856177000
2016-04-285430.005540.005310.005320.002722001471774000
2016-04-275570.005570.005460.005490.003124001719668000
2016-04-265460.005560.005460.005500.002231001226983000
2016-04-255510.005530.005420.005460.002425001327224000
2016-04-225500.005540.005450.005510.002880001581329000
2016-04-215670.005680.005520.005580.002839001585527000
2016-04-205670.005690.005540.005570.002206001234286000
2016-04-195640.005680.005570.005620.001933001085651000
2016-04-185440.005610.005440.005540.002506001387985000
2016-04-155660.005680.005590.005630.002828001591689000
2016-04-145710.005740.005570.005650.003723002097503000
2016-04-135520.005610.005490.005590.002379001323961000
2016-04-125490.005530.005440.005480.002380001305851000
2016-04-115460.005490.005370.005460.002331001268637000
2016-04-085330.005510.005270.005470.004940002670643000
2016-04-075480.005570.005290.005390.004231002280093000
2016-04-065440.005510.005350.005500.004569002490397000
2016-04-055700.005720.005420.005460.003968002185167000
2016-04-045760.005870.005720.005750.003035001749513000
2016-04-015990.006070.005770.005800.003212001878005000
2016-03-316070.006100.005930.005940.003156001884957000
2016-03-305960.006070.005940.005980.002799001680567000
2016-03-295870.006050.005870.006050.002961001775339000
2016-03-285920.005960.005840.005960.002584001529505000
2016-03-255940.006020.005880.005940.003251001932750000
2016-03-245830.005930.005750.005900.002614001534653000
2016-03-235780.005850.005720.005820.003599002088852000
2016-03-225580.005760.005580.005680.003030001717204000
2016-03-185560.005600.005450.005500.003783002086392000
2016-03-175670.005730.005580.005610.002861001610195000
2016-03-165540.005700.005520.005670.004245002393598000
2016-03-155510.005640.005490.005600.003263001823722000
2016-03-145510.005520.005400.005510.003195001747833000
2016-03-115390.005490.005340.005460.004838002629941000
2016-03-105450.005520.005400.005510.003438001883001000
2016-03-095370.005490.005350.005400.003600001946469000
2016-03-085470.005480.005300.005400.005850003149107000
2016-03-075540.005540.005460.005480.002350001290454000
2016-03-045600.005620.005490.005570.002440001350936000
2016-03-035600.005630.005540.005620.002760001544355000
2016-03-025740.005780.005600.005650.003707002097865000
2016-03-015540.005570.005450.005540.003922002166395000
2016-02-295670.005750.005580.005580.006499003678995000
2016-02-265660.005880.005630.005770.004578002656462000
2016-02-255500.005680.005500.005640.004644002609605000
2016-02-245310.005530.005300.005480.003539001931825000
2016-02-235480.005510.005300.005340.003245001746089000
2016-02-225330.005480.005330.005470.002162001176102000
2016-02-195410.005440.005260.005350.003277001746297000
2016-02-185470.005540.005440.005470.003133001718413000
2016-02-175420.005470.005280.005370.003672001964489000
2016-02-165430.005570.005350.005400.005239002860985000
2016-02-155280.005530.005220.005500.004181002270618000
2016-02-125100.005200.004960.005080.005843002985077500
2016-02-105500.005550.005260.005340.006031003220229000
2016-02-095620.005640.005440.005460.004539002499344000
2016-02-085730.005900.005660.005860.004525002618687000
2016-02-056040.006050.005790.005860.005138003022356000
2016-02-046340.006360.006150.006180.003657002279317000
2016-02-036200.006420.006120.006410.006753004263916000
2016-02-025740.006530.005570.006370.0014267008801506000
2016-02-016060.006090.005760.005830.007189004229770000
2016-01-295890.005990.005780.005930.008668005113725000
2016-01-285800.005950.005800.005890.005384003158173000
2016-01-275800.005860.005760.005850.003705002155360000
2016-01-265760.005800.005700.005730.002740001573071000
2016-01-255860.005870.005730.005800.002942001704318000
2016-01-225630.005770.005540.005760.004017002267629000
2016-01-215730.005810.005520.005520.004861002756423000
2016-01-205920.005950.005730.005740.003823002223094000
2016-01-195990.006060.005930.005990.004909002938990000
2016-01-185900.006070.005880.006040.005925003556005000
2016-01-155940.006040.005920.005990.004015002400393000
2016-01-145880.005950.005760.005900.004460002612157000
2016-01-135960.006020.005890.005990.005679003391826000
2016-01-126040.006110.005840.005860.005799003442150000
2016-01-086160.006270.006090.006160.006397003953747000
2016-01-076020.006260.006020.006150.007049004330281000
2016-01-066040.006090.005930.005980.004465002684237000
2016-01-055860.006030.005860.005980.004317002571728000
2016-01-045920.005980.005800.005840.003421002007813000
2015-12-305770.005990.005630.005960.005348003126388000
2015-12-295890.005990.005840.005960.002781001652491000
2015-12-285930.005930.005730.005830.002984001732371000
2015-12-255900.005980.005860.005900.00145700861483000
2015-12-246140.006150.005900.005920.003095001850715000
2015-12-226160.006220.006080.006100.002666001633990000
2015-12-216200.006260.006020.006170.004085002501168000
2015-12-186270.006390.006200.006210.003647002290397000
2015-12-176270.006350.006230.006290.002739001722374000
2015-12-166190.006210.006050.006140.002744001677505000
2015-12-156130.006240.006080.006090.003846002362088000
2015-12-146100.006130.006020.006130.003376002049010000
2015-12-116180.006310.006150.006250.004594002861056000
2015-12-106090.006180.006060.006100.002767001689180000
2015-12-096180.006240.006080.006130.003000001841140000
2015-12-086260.006340.006160.006190.003442002139295000
2015-12-076170.006300.006130.006260.002661001664501000
2015-12-046150.006270.006130.006160.003577002212514000
2015-12-036320.006370.006230.006270.003169001992562000

   ※ 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