内田洋行(8057)の株価時系列情報
内田洋行(8057)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,820 | 6,900 | 6,820 | 6,890 | 12,500 |
| 2024/04/22 | 6,760 | 6,860 | 6,730 | 6,830 | 19,700 |
| 2024/04/19 | 6,880 | 6,910 | 6,710 | 6,730 | 25,300 |
| 2024/04/18 | 6,870 | 6,920 | 6,810 | 6,870 | 18,800 |
| 2024/04/17 | 6,930 | 6,960 | 6,860 | 6,860 | 17,900 |
| 2024/04/16 | 7,020 | 7,040 | 6,930 | 6,930 | 26,800 |
| 2024/04/15 | 7,100 | 7,120 | 7,010 | 7,080 | 20,600 |
| 2024/04/12 | 7,110 | 7,120 | 7,010 | 7,020 | 18,100 |
| 2024/04/11 | 7,030 | 7,110 | 7,020 | 7,040 | 11,100 |
| 2024/04/10 | 7,060 | 7,140 | 7,050 | 7,090 | 16,200 |
| 2024/04/09 | 7,060 | 7,090 | 7,020 | 7,050 | 20,000 |
| 2024/04/08 | 6,950 | 7,020 | 6,940 | 7,020 | 14,700 |
| 2024/04/05 | 6,950 | 7,050 | 6,930 | 6,950 | 18,300 |
| 2024/04/04 | 6,990 | 7,040 | 6,950 | 7,000 | 25,100 |
| 2024/04/03 | 6,890 | 7,040 | 6,890 | 7,010 | 26,600 |
| 2024/04/02 | 6,950 | 6,980 | 6,880 | 6,890 | 22,300 |
| 2024/04/01 | 7,040 | 7,040 | 6,940 | 6,940 | 10,100 |
| 2024/03/29 | 6,940 | 7,000 | 6,940 | 7,000 | 16,700 |
| 2024/03/28 | 6,960 | 6,990 | 6,860 | 6,900 | 25,900 |
| 2024/03/27 | 6,960 | 7,010 | 6,930 | 6,960 | 28,100 |
| 2024/03/26 | 6,900 | 6,970 | 6,890 | 6,900 | 17,900 |
| 2024/03/25 | 6,940 | 6,990 | 6,900 | 6,930 | 31,700 |
| 2024/03/22 | 6,920 | 7,020 | 6,900 | 6,950 | 26,800 |
| 2024/03/21 | 7,100 | 7,100 | 7,000 | 7,000 | 20,400 |
| 2024/03/19 | 7,000 | 7,100 | 6,970 | 7,100 | 20,900 |
| 2024/03/18 | 7,020 | 7,040 | 6,950 | 6,990 | 21,800 |
| 2024/03/15 | 6,890 | 7,130 | 6,890 | 7,020 | 36,200 |
| 2024/03/14 | 6,870 | 7,020 | 6,840 | 7,020 | 33,200 |
| 2024/03/13 | 6,970 | 6,990 | 6,810 | 6,830 | 28,300 |
| 2024/03/12 | 6,850 | 6,940 | 6,800 | 6,920 | 30,600 |
| 2024/03/11 | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 |
| 2024/03/08 | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 |
| 2024/03/07 | 7,080 | 7,120 | 6,980 | 6,980 | 83,500 |
| 2024/03/06 | 7,010 | 7,110 | 6,950 | 7,080 | 79,100 |
| 2024/03/05 | 6,960 | 7,130 | 6,860 | 7,010 | 205,900 |
| 2024/03/04 | 7,940 | 8,080 | 7,880 | 7,960 | 70,700 |
| 2024/03/01 | 7,780 | 7,890 | 7,750 | 7,880 | 16,000 |
| 2024/02/29 | 7,690 | 7,860 | 7,690 | 7,780 | 18,200 |
| 2024/02/28 | 7,690 | 7,750 | 7,590 | 7,720 | 33,000 |
| 2024/02/27 | 7,810 | 7,880 | 7,710 | 7,740 | 27,600 |
| 2024/02/26 | 7,910 | 7,910 | 7,790 | 7,800 | 13,800 |
| 2024/02/22 | 7,920 | 7,920 | 7,770 | 7,870 | 14,200 |
| 2024/02/21 | 7,900 | 7,930 | 7,870 | 7,920 | 10,700 |
| 2024/02/20 | 8,000 | 8,000 | 7,870 | 7,870 | 9,900 |
| 2024/02/19 | 7,830 | 7,950 | 7,820 | 7,930 | 10,900 |
| 2024/02/16 | 7,800 | 7,850 | 7,750 | 7,830 | 13,700 |
| 2024/02/15 | 7,880 | 7,880 | 7,670 | 7,710 | 20,100 |
| 2024/02/14 | 7,800 | 7,860 | 7,710 | 7,820 | 19,900 |
| 2024/02/13 | 7,630 | 7,780 | 7,630 | 7,760 | 18,800 |
| 2024/02/09 | 7,690 | 7,780 | 7,620 | 7,620 | 14,200 |
| 2024/02/08 | 7,850 | 7,850 | 7,590 | 7,780 | 18,000 |
| 2024/02/07 | 7,690 | 7,830 | 7,680 | 7,830 | 11,700 |
| 2024/02/06 | 7,810 | 7,810 | 7,700 | 7,700 | 12,600 |
| 2024/02/05 | 7,860 | 7,860 | 7,730 | 7,740 | 15,900 |
| 2024/02/02 | 7,700 | 7,910 | 7,690 | 7,860 | 27,200 |
| 2024/02/01 | 7,600 | 7,650 | 7,540 | 7,620 | 12,300 |
| 2024/01/31 | 7,550 | 7,640 | 7,490 | 7,640 | 13,100 |
| 2024/01/30 | 7,680 | 7,680 | 7,560 | 7,580 | 11,600 |
| 2024/01/29 | 7,700 | 7,700 | 7,610 | 7,610 | 9,100 |
| 2024/01/26 | 7,560 | 7,680 | 7,560 | 7,610 | 14,200 |
| 2024/01/25 | 7,550 | 7,700 | 7,550 | 7,640 | 14,100 |
| 2024/01/24 | 7,560 | 7,560 | 7,510 | 7,550 | 11,200 |
| 2024/01/23 | 7,590 | 7,690 | 7,540 | 7,570 | 21,600 |
| 2024/01/22 | 7,320 | 7,580 | 7,320 | 7,580 | 60,400 |
| 2024/01/19 | 7,180 | 7,260 | 7,140 | 7,240 | 19,800 |
| 2024/01/18 | 7,230 | 7,330 | 7,170 | 7,180 | 25,400 |
| 2024/01/17 | 7,110 | 7,180 | 7,010 | 7,010 | 14,200 |
| 2024/01/16 | 7,240 | 7,240 | 7,110 | 7,110 | 12,200 |
| 2024/01/15 | 7,100 | 7,260 | 7,100 | 7,240 | 20,500 |
| 2024/01/12 | 7,120 | 7,180 | 7,000 | 7,100 | 17,800 |
| 2024/01/11 | 7,030 | 7,190 | 7,030 | 7,090 | 31,700 |
| 2024/01/10 | 6,950 | 7,040 | 6,880 | 7,010 | 17,900 |
| 2024/01/09 | 6,880 | 6,990 | 6,880 | 6,930 | 16,500 |
| 2024/01/05 | 7,020 | 7,020 | 6,870 | 6,870 | 13,900 |
| 2024/01/04 | 6,880 | 6,970 | 6,830 | 6,970 | 12,100 |
| 2023/12/29 | 6,990 | 6,990 | 6,850 | 6,880 | 13,600 |
| 2023/12/28 | 7,000 | 7,000 | 6,900 | 6,960 | 9,300 |
| 2023/12/27 | 7,000 | 7,020 | 6,930 | 6,950 | 17,700 |
| 2023/12/26 | 7,020 | 7,020 | 6,920 | 6,940 | 9,800 |
| 2023/12/25 | 7,100 | 7,110 | 6,910 | 6,950 | 7,400 |
| 2023/12/22 | 6,970 | 7,110 | 6,970 | 7,080 | 16,800 |
| 2023/12/21 | 6,830 | 6,990 | 6,830 | 6,970 | 16,900 |
| 2023/12/20 | 6,960 | 7,020 | 6,890 | 6,900 | 13,200 |
| 2023/12/19 | 6,860 | 6,940 | 6,850 | 6,940 | 11,300 |
| 2023/12/18 | 6,930 | 6,960 | 6,820 | 6,910 | 16,300 |
| 2023/12/15 | 6,980 | 6,980 | 6,870 | 6,940 | 21,600 |
| 2023/12/14 | 6,940 | 6,960 | 6,770 | 6,920 | 27,500 |
| 2023/12/13 | 6,720 | 6,930 | 6,720 | 6,880 | 24,600 |
| 2023/12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 18,300 |
| 2023/12/11 | 6,720 | 6,820 | 6,690 | 6,720 | 16,900 |
| 2023/12/08 | 6,800 | 6,850 | 6,640 | 6,700 | 40,800 |
| 2023/12/07 | 7,030 | 7,080 | 6,890 | 6,890 | 20,600 |
| 2023/12/06 | 7,030 | 7,150 | 6,980 | 7,060 | 39,000 |
| 2023/12/05 | 7,380 | 7,380 | 7,010 | 7,010 | 43,100 |
| 2023/12/04 | 7,130 | 7,570 | 7,130 | 7,380 | 120,800 |
| 2023/12/01 | 7,190 | 7,210 | 7,120 | 7,120 | 34,600 |
| 2023/11/30 | 7,230 | 7,280 | 7,160 | 7,200 | 23,700 |
| 2023/11/29 | 7,230 | 7,320 | 7,170 | 7,260 | 34,200 |
| 2023/11/28 | 6,980 | 7,230 | 6,980 | 7,200 | 36,300 |
| 2023/11/27 | 7,140 | 7,140 | 6,980 | 6,990 | 18,300 |
| 2023/11/24 | 7,060 | 7,130 | 7,060 | 7,070 | 12,200 |
| 2023/11/22 | 7,030 | 7,120 | 6,990 | 7,060 | 10,900 |
| 2023/11/21 | 7,150 | 7,210 | 6,960 | 7,030 | 29,100 |
| 2023/11/20 | 7,040 | 7,240 | 6,960 | 7,210 | 47,000 |
| 2023/11/17 | 6,840 | 7,040 | 6,840 | 6,970 | 44,900 |
| 2023/11/16 | 6,980 | 7,010 | 6,810 | 6,810 | 27,600 |
| 2023/11/15 | 6,980 | 7,000 | 6,940 | 6,980 | 17,400 |
| 2023/11/14 | 6,940 | 6,950 | 6,870 | 6,890 | 14,800 |
| 2023/11/13 | 6,850 | 6,950 | 6,770 | 6,840 | 21,900 |
| 2023/11/10 | 6,820 | 6,840 | 6,760 | 6,840 | 27,200 |
| 2023/11/09 | 6,700 | 6,870 | 6,700 | 6,840 | 30,300 |
| 2023/11/08 | 6,790 | 6,800 | 6,610 | 6,670 | 39,300 |
| 2023/11/07 | 6,900 | 6,900 | 6,750 | 6,750 | 23,900 |
| 2023/11/06 | 6,930 | 6,930 | 6,850 | 6,850 | 23,500 |
| 2023/11/02 | 6,950 | 6,990 | 6,840 | 6,860 | 27,800 |
| 2023/11/01 | 7,000 | 7,000 | 6,880 | 6,890 | 22,700 |
| 2023/10/31 | 6,870 | 6,930 | 6,780 | 6,920 | 43,200 |
| 2023/10/30 | 6,850 | 6,860 | 6,740 | 6,790 | 28,700 |
| 2023/10/27 | 6,780 | 6,850 | 6,730 | 6,850 | 25,000 |
| 2023/10/26 | 6,590 | 6,660 | 6,590 | 6,630 | 16,800 |
| 2023/10/25 | 6,740 | 6,810 | 6,660 | 6,660 | 13,500 |
| 2023/10/24 | 6,700 | 6,770 | 6,490 | 6,700 | 25,600 |
| 2023/10/23 | 6,740 | 6,810 | 6,630 | 6,640 | 27,700 |
| 2023/10/20 | 6,780 | 6,870 | 6,770 | 6,820 | 22,800 |
| 2023/10/19 | 6,850 | 6,910 | 6,820 | 6,820 | 11,700 |
| 2023/10/18 | 6,990 | 7,000 | 6,870 | 6,910 | 31,300 |
| 2023/10/17 | 6,890 | 6,950 | 6,850 | 6,890 | 14,800 |
| 2023/10/16 | 6,880 | 6,960 | 6,810 | 6,840 | 17,400 |
| 2023/10/13 | 7,010 | 7,040 | 6,890 | 6,930 | 22,200 |
| 2023/10/12 | 6,890 | 7,070 | 6,850 | 7,040 | 33,200 |
| 2023/10/11 | 7,050 | 7,060 | 6,890 | 6,890 | 22,700 |
| 2023/10/10 | 6,970 | 7,120 | 6,970 | 7,100 | 28,300 |
| 2023/10/06 | 6,770 | 7,060 | 6,770 | 6,990 | 38,800 |
| 2023/10/05 | 6,570 | 6,860 | 6,570 | 6,830 | 36,000 |
| 2023/10/04 | 6,600 | 6,640 | 6,540 | 6,570 | 51,100 |
| 2023/10/03 | 6,710 | 6,750 | 6,580 | 6,620 | 39,400 |
| 2023/10/02 | 6,780 | 6,870 | 6,750 | 6,750 | 32,400 |
| 2023/09/29 | 6,870 | 6,870 | 6,740 | 6,780 | 35,700 |
| 2023/09/28 | 6,880 | 6,910 | 6,790 | 6,860 | 29,300 |
| 2023/09/27 | 6,800 | 6,880 | 6,750 | 6,870 | 29,000 |
| 2023/09/26 | 6,840 | 6,860 | 6,760 | 6,770 | 39,200 |
| 2023/09/25 | 6,870 | 6,930 | 6,830 | 6,850 | 21,300 |
| 2023/09/22 | 6,720 | 6,840 | 6,720 | 6,800 | 30,600 |
| 2023/09/21 | 6,800 | 6,860 | 6,760 | 6,800 | 18,700 |
| 2023/09/20 | 6,840 | 6,880 | 6,780 | 6,800 | 31,000 |
| 2023/09/19 | 6,680 | 6,850 | 6,680 | 6,850 | 25,300 |
| 2023/09/15 | 6,760 | 6,820 | 6,710 | 6,770 | 29,100 |
| 2023/09/14 | 6,710 | 6,750 | 6,680 | 6,730 | 15,600 |
| 2023/09/13 | 6,740 | 6,790 | 6,700 | 6,710 | 27,500 |
| 2023/09/12 | 6,800 | 6,850 | 6,730 | 6,790 | 22,500 |
| 2023/09/11 | 6,750 | 6,830 | 6,730 | 6,780 | 29,000 |
| 2023/09/08 | 6,920 | 7,000 | 6,810 | 6,820 | 32,900 |
| 2023/09/07 | 6,960 | 6,980 | 6,850 | 6,960 | 35,300 |
| 2023/09/06 | 6,810 | 7,070 | 6,810 | 7,000 | 44,100 |
| 2023/09/05 | 6,780 | 6,900 | 6,780 | 6,870 | 50,600 |
| 2023/09/04 | 6,950 | 6,950 | 6,720 | 6,780 | 125,500 |
| 2023/09/01 | 6,600 | 6,970 | 6,450 | 6,960 | 272,300 |
| 2023/08/31 | 6,590 | 6,630 | 6,470 | 6,500 | 85,800 |
| 2023/08/30 | 6,550 | 6,580 | 6,500 | 6,580 | 37,900 |
| 2023/08/29 | 6,480 | 6,560 | 6,480 | 6,550 | 38,000 |
| 2023/08/28 | 6,410 | 6,490 | 6,390 | 6,480 | 45,700 |
| 2023/08/25 | 6,310 | 6,430 | 6,280 | 6,380 | 34,200 |
| 2023/08/24 | 6,410 | 6,410 | 6,310 | 6,350 | 24,400 |
| 2023/08/23 | 6,440 | 6,440 | 6,360 | 6,410 | 29,600 |
| 2023/08/22 | 6,340 | 6,450 | 6,310 | 6,400 | 39,000 |
| 2023/08/21 | 6,160 | 6,300 | 6,160 | 6,270 | 43,800 |
| 2023/08/18 | 6,150 | 6,180 | 6,140 | 6,170 | 29,700 |
| 2023/08/17 | 6,170 | 6,200 | 6,120 | 6,200 | 22,500 |
| 2023/08/16 | 6,160 | 6,200 | 6,130 | 6,170 | 35,800 |
| 2023/08/15 | 6,120 | 6,170 | 6,070 | 6,160 | 27,500 |
| 2023/08/14 | 5,990 | 6,120 | 5,960 | 6,110 | 37,400 |
| 2023/08/10 | 5,910 | 5,980 | 5,890 | 5,960 | 41,500 |
| 2023/08/09 | 5,920 | 5,930 | 5,840 | 5,910 | 41,900 |
| 2023/08/08 | 5,890 | 5,950 | 5,880 | 5,920 | 22,100 |
| 2023/08/07 | 5,740 | 5,890 | 5,720 | 5,890 | 62,400 |
| 2023/08/04 | 5,590 | 5,790 | 5,590 | 5,740 | 74,200 |
| 2023/08/03 | 5,550 | 5,650 | 5,540 | 5,610 | 39,500 |
| 2023/08/02 | 5,550 | 5,670 | 5,550 | 5,630 | 33,900 |
| 2023/08/01 | 5,510 | 5,650 | 5,510 | 5,650 | 88,500 |
| 2023/07/31 | 5,460 | 5,540 | 5,420 | 5,520 | 80,100 |
| 2023/07/28 | 5,300 | 5,400 | 5,290 | 5,370 | 45,300 |
| 2023/07/27 | 5,360 | 5,400 | 5,340 | 5,390 | 46,800 |
| 2023/07/26 | 5,250 | 5,360 | 5,200 | 5,360 | 47,400 |
| 2023/07/25 | 5,380 | 5,380 | 5,240 | 5,250 | 40,000 |
| 2023/07/24 | 5,380 | 5,420 | 5,320 | 5,320 | 48,800 |
| 2023/07/21 | 5,380 | 5,460 | 5,370 | 5,400 | 37,600 |
| 2023/07/20 | 5,530 | 5,540 | 5,380 | 5,380 | 103,200 |
| 2023/07/19 | 5,530 | 5,570 | 5,410 | 5,510 | 266,300 |
| 2023/07/18 | 5,620 | 5,730 | 5,600 | 5,730 | 283,800 |
| 2023/07/14 | 5,690 | 5,690 | 5,580 | 5,590 | 123,200 |
| 2023/07/13 | 5,630 | 5,690 | 5,600 | 5,640 | 35,500 |
| 2023/07/12 | 5,670 | 5,680 | 5,580 | 5,610 | 48,100 |
| 2023/07/11 | 5,770 | 5,830 | 5,650 | 5,650 | 62,300 |
| 2023/07/10 | 5,750 | 5,840 | 5,750 | 5,760 | 82,100 |
| 2023/07/07 | 5,660 | 5,780 | 5,610 | 5,700 | 65,700 |
| 2023/07/06 | 5,770 | 5,810 | 5,690 | 5,720 | 67,800 |
| 2023/07/05 | 5,800 | 5,800 | 5,740 | 5,780 | 73,100 |
| 2023/07/04 | 5,840 | 5,840 | 5,780 | 5,800 | 42,400 |
| 2023/07/03 | 5,860 | 5,880 | 5,780 | 5,840 | 46,400 |
| 2023/06/30 | 5,860 | 5,860 | 5,790 | 5,820 | 44,900 |