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 |
|---|---|---|---|---|---|
| 2026/01/19 | 2,222 | 2,284 | 2,219 | 2,265 | 163,700 |
| 2026/01/19 | 1 -> 5.00 分割 | ||||
| 2026/01/16 | 11,450 | 11,450 | 11,220 | 11,360 | 28,300 |
| 2026/01/15 | 11,520 | 11,560 | 11,320 | 11,360 | 47,400 |
| 2026/01/14 | 11,400 | 11,560 | 11,340 | 11,420 | 48,900 |
| 2026/01/13 | 11,100 | 11,510 | 11,100 | 11,430 | 111,700 |
| 2026/01/09 | 10,980 | 11,040 | 10,900 | 11,000 | 49,900 |
| 2026/01/08 | 10,910 | 11,050 | 10,890 | 10,980 | 27,900 |
| 2026/01/07 | 10,870 | 11,040 | 10,870 | 10,910 | 40,000 |
| 2026/01/06 | 10,770 | 11,070 | 10,740 | 11,030 | 61,700 |
| 2026/01/05 | 10,730 | 10,860 | 10,630 | 10,640 | 52,600 |
| 2025/12/30 | 10,730 | 10,880 | 10,670 | 10,730 | 57,200 |
| 2025/12/29 | 10,620 | 10,770 | 10,620 | 10,730 | 63,600 |
| 2025/12/26 | 10,400 | 10,610 | 10,400 | 10,550 | 40,900 |
| 2025/12/25 | 10,240 | 10,380 | 10,200 | 10,380 | 19,300 |
| 2025/12/24 | 10,240 | 10,310 | 10,210 | 10,240 | 27,300 |
| 2025/12/23 | 10,120 | 10,400 | 10,120 | 10,300 | 47,200 |
| 2025/12/22 | 10,230 | 10,300 | 10,070 | 10,150 | 47,300 |
| 2025/12/19 | 10,140 | 10,280 | 10,100 | 10,230 | 90,000 |
| 2025/12/18 | 10,050 | 10,100 | 10,000 | 10,100 | 52,300 |
| 2025/12/17 | 10,020 | 10,150 | 9,950 | 10,140 | 63,100 |
| 2025/12/16 | 9,990 | 10,150 | 9,930 | 10,140 | 84,500 |
| 2025/12/15 | 10,020 | 10,040 | 9,930 | 9,990 | 35,200 |
| 2025/12/12 | 10,040 | 10,160 | 10,000 | 10,020 | 58,600 |
| 2025/12/11 | 10,110 | 10,160 | 9,900 | 10,000 | 82,700 |
| 2025/12/10 | 9,920 | 10,800 | 9,900 | 10,130 | 191,600 |
| 2025/12/09 | 10,030 | 10,070 | 9,830 | 9,870 | 107,400 |
| 2025/12/08 | 9,980 | 10,250 | 9,950 | 10,070 | 131,300 |
| 2025/12/05 | 10,200 | 10,300 | 9,900 | 9,930 | 285,400 |
| 2025/12/04 | 10,020 | 10,150 | 9,820 | 9,880 | 417,500 |
| 2025/12/03 | 11,190 | 11,190 | 10,900 | 10,920 | 127,000 |
| 2025/12/02 | 11,350 | 11,350 | 11,110 | 11,190 | 71,200 |
| 2025/12/01 | 11,120 | 11,230 | 11,010 | 11,060 | 42,200 |
| 2025/11/28 | 11,050 | 11,140 | 10,940 | 10,990 | 41,900 |
| 2025/11/27 | 10,880 | 11,100 | 10,850 | 11,070 | 37,500 |
| 2025/11/26 | 10,820 | 10,940 | 10,720 | 10,860 | 30,000 |
| 2025/11/25 | 10,810 | 10,940 | 10,710 | 10,830 | 41,700 |
| 2025/11/21 | 10,370 | 10,670 | 10,370 | 10,640 | 56,000 |
| 2025/11/20 | 10,480 | 10,480 | 10,310 | 10,400 | 26,500 |
| 2025/11/19 | 10,340 | 10,410 | 10,180 | 10,370 | 27,600 |
| 2025/11/18 | 10,560 | 10,560 | 10,280 | 10,340 | 38,500 |
| 2025/11/17 | 10,590 | 10,610 | 10,460 | 10,510 | 28,100 |
| 2025/11/14 | 10,590 | 10,590 | 10,460 | 10,520 | 16,500 |
| 2025/11/13 | 10,620 | 10,740 | 10,530 | 10,550 | 19,800 |
| 2025/11/12 | 10,320 | 10,500 | 10,320 | 10,470 | 18,100 |
| 2025/11/11 | 10,300 | 10,340 | 10,160 | 10,320 | 18,900 |
| 2025/11/10 | 10,350 | 10,380 | 10,210 | 10,280 | 25,500 |
| 2025/11/07 | 10,180 | 10,200 | 10,000 | 10,180 | 34,300 |
| 2025/11/06 | 10,300 | 10,340 | 10,160 | 10,200 | 38,300 |
| 2025/11/05 | 10,310 | 10,430 | 10,050 | 10,380 | 44,300 |
| 2025/11/04 | 10,350 | 10,540 | 10,330 | 10,360 | 33,100 |
| 2025/10/31 | 10,500 | 10,500 | 10,330 | 10,410 | 37,300 |
| 2025/10/30 | 10,200 | 10,490 | 10,200 | 10,430 | 39,800 |
| 2025/10/29 | 10,650 | 10,650 | 10,250 | 10,250 | 73,400 |
| 2025/10/28 | 11,240 | 11,250 | 10,670 | 10,670 | 41,400 |
| 2025/10/27 | 11,160 | 11,310 | 11,120 | 11,310 | 28,500 |
| 2025/10/24 | 11,050 | 11,130 | 10,970 | 11,040 | 24,000 |
| 2025/10/23 | 10,960 | 11,070 | 10,890 | 11,040 | 24,900 |
| 2025/10/22 | 10,830 | 10,960 | 10,770 | 10,960 | 34,100 |
| 2025/10/21 | 10,850 | 10,910 | 10,700 | 10,700 | 25,200 |
| 2025/10/20 | 10,720 | 10,910 | 10,630 | 10,780 | 27,100 |
| 2025/10/17 | 10,840 | 10,840 | 10,660 | 10,720 | 25,800 |
| 2025/10/16 | 11,000 | 11,000 | 10,800 | 10,860 | 48,300 |
| 2025/10/15 | 10,780 | 10,920 | 10,780 | 10,810 | 43,100 |
| 2025/10/14 | 10,990 | 11,020 | 10,690 | 10,770 | 58,000 |
| 2025/10/10 | 11,130 | 11,130 | 10,840 | 10,930 | 57,800 |
| 2025/10/09 | 11,480 | 11,500 | 11,180 | 11,190 | 48,400 |
| 2025/10/08 | 11,520 | 11,740 | 11,420 | 11,460 | 47,500 |
| 2025/10/07 | 11,700 | 11,740 | 11,520 | 11,610 | 36,700 |
| 2025/10/06 | 11,630 | 11,690 | 11,440 | 11,650 | 43,900 |
| 2025/10/03 | 11,370 | 11,510 | 11,250 | 11,380 | 45,000 |
| 2025/10/02 | 11,580 | 11,580 | 11,130 | 11,300 | 42,400 |
| 2025/10/01 | 12,010 | 12,070 | 11,510 | 11,550 | 62,600 |
| 2025/09/30 | 12,300 | 12,440 | 12,070 | 12,070 | 43,600 |
| 2025/09/29 | 12,830 | 12,910 | 12,420 | 12,450 | 42,700 |
| 2025/09/26 | 12,510 | 12,840 | 12,510 | 12,740 | 60,600 |
| 2025/09/25 | 12,640 | 12,710 | 12,440 | 12,480 | 43,700 |
| 2025/09/24 | 12,660 | 12,700 | 12,370 | 12,590 | 54,000 |
| 2025/09/22 | 12,540 | 12,700 | 12,430 | 12,700 | 62,600 |
| 2025/09/19 | 12,510 | 12,620 | 12,250 | 12,530 | 68,100 |
| 2025/09/18 | 12,370 | 12,520 | 12,240 | 12,490 | 38,600 |
| 2025/09/17 | 12,800 | 12,880 | 12,320 | 12,350 | 70,300 |
| 2025/09/16 | 11,980 | 12,660 | 11,940 | 12,660 | 117,200 |
| 2025/09/12 | 12,000 | 12,030 | 11,820 | 11,880 | 34,700 |
| 2025/09/11 | 11,720 | 11,940 | 11,650 | 11,920 | 48,400 |
| 2025/09/10 | 11,530 | 11,770 | 11,420 | 11,700 | 57,700 |
| 2025/09/09 | 11,420 | 11,710 | 11,330 | 11,460 | 69,300 |
| 2025/09/08 | 11,510 | 11,590 | 11,350 | 11,360 | 46,300 |
| 2025/09/05 | 11,470 | 11,790 | 11,400 | 11,540 | 90,200 |
| 2025/09/04 | 12,300 | 12,350 | 11,420 | 11,470 | 218,200 |
| 2025/09/03 | 12,380 | 12,620 | 11,970 | 12,300 | 489,500 |
| 2025/09/02 | 11,000 | 11,010 | 10,620 | 10,880 | 127,200 |
| 2025/09/01 | 10,800 | 10,980 | 10,720 | 10,840 | 50,700 |
| 2025/08/29 | 10,720 | 10,800 | 10,660 | 10,770 | 26,100 |
| 2025/08/28 | 10,770 | 10,840 | 10,640 | 10,750 | 17,900 |
| 2025/08/27 | 10,730 | 10,820 | 10,700 | 10,760 | 24,400 |
| 2025/08/26 | 10,770 | 10,890 | 10,700 | 10,700 | 34,200 |
| 2025/08/25 | 10,870 | 10,900 | 10,760 | 10,820 | 13,700 |
| 2025/08/22 | 10,780 | 10,860 | 10,710 | 10,830 | 17,200 |
| 2025/08/21 | 10,760 | 10,820 | 10,680 | 10,780 | 18,500 |
| 2025/08/20 | 10,900 | 10,910 | 10,760 | 10,850 | 18,200 |
| 2025/08/19 | 10,840 | 11,000 | 10,760 | 10,910 | 25,500 |
| 2025/08/18 | 10,670 | 10,840 | 10,620 | 10,840 | 29,400 |
| 2025/08/15 | 10,740 | 10,740 | 10,610 | 10,670 | 18,200 |
| 2025/08/14 | 10,850 | 10,850 | 10,700 | 10,740 | 20,100 |
| 2025/08/13 | 10,700 | 10,910 | 10,640 | 10,850 | 28,800 |
| 2025/08/12 | 10,790 | 10,790 | 10,610 | 10,700 | 37,400 |
| 2025/08/08 | 10,780 | 10,790 | 10,670 | 10,790 | 15,300 |
| 2025/08/07 | 10,780 | 10,900 | 10,650 | 10,780 | 26,000 |
| 2025/08/06 | 10,750 | 10,860 | 10,720 | 10,750 | 18,600 |
| 2025/08/05 | 10,400 | 10,730 | 10,360 | 10,730 | 37,000 |
| 2025/08/04 | 10,300 | 10,380 | 10,250 | 10,380 | 26,500 |
| 2025/08/01 | 10,330 | 10,460 | 10,320 | 10,460 | 24,200 |
| 2025/07/31 | 10,210 | 10,400 | 10,160 | 10,380 | 31,800 |
| 2025/07/30 | 10,300 | 10,320 | 10,200 | 10,280 | 35,500 |
| 2025/07/29 | 10,080 | 10,320 | 10,080 | 10,320 | 38,100 |
| 2025/07/28 | 10,250 | 10,250 | 10,100 | 10,150 | 22,400 |
| 2025/07/25 | 10,010 | 10,220 | 9,970 | 10,220 | 41,000 |
| 2025/07/24 | 9,840 | 10,000 | 9,800 | 10,000 | 34,700 |
| 2025/07/23 | 9,940 | 9,970 | 9,670 | 9,840 | 51,700 |
| 2025/07/22 | 9,860 | 10,020 | 9,860 | 9,890 | 37,600 |
| 2025/07/18 | 10,000 | 10,060 | 9,870 | 9,950 | 41,800 |
| 2025/07/17 | 9,830 | 10,130 | 9,810 | 9,990 | 117,800 |
| 2025/07/16 | 9,920 | 10,120 | 9,920 | 10,050 | 134,900 |
| 2025/07/15 | 10,030 | 10,100 | 9,920 | 9,970 | 38,900 |
| 2025/07/14 | 10,000 | 10,250 | 9,910 | 10,030 | 77,400 |
| 2025/07/11 | 9,840 | 9,950 | 9,830 | 9,880 | 82,100 |
| 2025/07/10 | 9,770 | 9,850 | 9,630 | 9,760 | 38,500 |
| 2025/07/09 | 9,780 | 9,830 | 9,640 | 9,700 | 37,400 |
| 2025/07/08 | 9,830 | 9,900 | 9,720 | 9,780 | 65,000 |
| 2025/07/07 | 9,730 | 9,850 | 9,680 | 9,800 | 35,600 |
| 2025/07/04 | 9,730 | 9,750 | 9,650 | 9,660 | 24,100 |
| 2025/07/03 | 9,910 | 9,940 | 9,580 | 9,660 | 58,700 |
| 2025/07/02 | 9,720 | 9,900 | 9,710 | 9,850 | 59,400 |
| 2025/07/01 | 9,590 | 9,940 | 9,580 | 9,720 | 60,200 |
| 2025/06/30 | 9,570 | 9,670 | 9,480 | 9,590 | 57,600 |
| 2025/06/27 | 9,330 | 9,470 | 9,330 | 9,460 | 25,500 |
| 2025/06/26 | 9,280 | 9,430 | 9,280 | 9,310 | 28,000 |
| 2025/06/25 | 9,290 | 9,390 | 9,280 | 9,280 | 21,300 |
| 2025/06/24 | 9,360 | 9,370 | 9,270 | 9,310 | 23,800 |
| 2025/06/23 | 9,390 | 9,430 | 9,250 | 9,320 | 27,200 |
| 2025/06/20 | 9,370 | 9,570 | 9,320 | 9,470 | 122,200 |
| 2025/06/19 | 9,290 | 9,460 | 9,250 | 9,430 | 41,800 |
| 2025/06/18 | 9,220 | 9,380 | 9,180 | 9,190 | 26,500 |
| 2025/06/17 | 9,160 | 9,280 | 9,120 | 9,220 | 25,000 |
| 2025/06/16 | 9,360 | 9,460 | 9,220 | 9,250 | 16,700 |
| 2025/06/13 | 9,400 | 9,440 | 9,240 | 9,300 | 39,900 |
| 2025/06/12 | 9,520 | 9,540 | 9,430 | 9,480 | 22,700 |
| 2025/06/11 | 9,570 | 9,570 | 9,390 | 9,520 | 36,700 |
| 2025/06/10 | 9,570 | 9,670 | 9,520 | 9,520 | 41,500 |
| 2025/06/09 | 9,660 | 9,760 | 9,530 | 9,560 | 29,900 |
| 2025/06/06 | 9,700 | 9,800 | 9,630 | 9,690 | 47,800 |
| 2025/06/05 | 10,030 | 10,090 | 9,690 | 9,720 | 77,000 |
| 2025/06/04 | 9,890 | 10,160 | 9,750 | 10,090 | 151,100 |
| 2025/06/03 | 9,520 | 9,890 | 9,290 | 9,860 | 208,800 |
| 2025/06/02 | 9,010 | 9,110 | 8,940 | 8,970 | 80,400 |
| 2025/05/30 | 8,860 | 9,040 | 8,820 | 9,010 | 50,100 |
| 2025/05/29 | 8,700 | 8,950 | 8,700 | 8,920 | 50,700 |
| 2025/05/28 | 8,570 | 8,740 | 8,570 | 8,650 | 53,100 |
| 2025/05/27 | 8,460 | 8,570 | 8,450 | 8,550 | 25,000 |
| 2025/05/26 | 8,350 | 8,480 | 8,350 | 8,430 | 19,900 |
| 2025/05/23 | 8,300 | 8,400 | 8,300 | 8,350 | 15,500 |
| 2025/05/22 | 8,330 | 8,390 | 8,280 | 8,340 | 21,600 |
| 2025/05/21 | 8,480 | 8,530 | 8,300 | 8,360 | 33,800 |
| 2025/05/20 | 8,400 | 8,500 | 8,380 | 8,410 | 28,500 |
| 2025/05/19 | 8,230 | 8,380 | 8,230 | 8,360 | 29,100 |
| 2025/05/16 | 8,110 | 8,250 | 8,060 | 8,230 | 21,600 |
| 2025/05/15 | 8,170 | 8,260 | 8,100 | 8,170 | 19,600 |
| 2025/05/14 | 8,240 | 8,240 | 8,050 | 8,190 | 31,700 |
| 2025/05/13 | 8,250 | 8,280 | 8,150 | 8,240 | 31,200 |
| 2025/05/12 | 8,110 | 8,200 | 8,090 | 8,190 | 16,000 |
| 2025/05/09 | 7,910 | 8,120 | 7,900 | 8,080 | 38,800 |
| 2025/05/08 | 7,870 | 7,910 | 7,810 | 7,880 | 19,600 |
| 2025/05/07 | 7,870 | 7,920 | 7,810 | 7,870 | 18,900 |
| 2025/05/02 | 7,830 | 7,910 | 7,830 | 7,870 | 17,200 |
| 2025/05/01 | 7,840 | 7,870 | 7,760 | 7,840 | 20,300 |
| 2025/04/30 | 7,770 | 7,860 | 7,710 | 7,810 | 31,700 |
| 2025/04/28 | 7,620 | 7,750 | 7,600 | 7,750 | 107,300 |
| 2025/04/25 | 7,700 | 7,740 | 7,580 | 7,620 | 26,300 |
| 2025/04/24 | 7,790 | 7,800 | 7,670 | 7,710 | 21,600 |
| 2025/04/23 | 7,700 | 7,780 | 7,650 | 7,780 | 25,300 |
| 2025/04/22 | 7,620 | 7,680 | 7,560 | 7,630 | 21,300 |
| 2025/04/21 | 7,560 | 7,650 | 7,510 | 7,560 | 17,500 |
| 2025/04/18 | 7,450 | 7,600 | 7,440 | 7,570 | 16,100 |
| 2025/04/17 | 7,250 | 7,380 | 7,210 | 7,380 | 21,900 |
| 2025/04/16 | 7,240 | 7,250 | 7,200 | 7,250 | 16,500 |
| 2025/04/15 | 7,170 | 7,230 | 7,170 | 7,180 | 12,800 |
| 2025/04/14 | 7,180 | 7,180 | 7,020 | 7,100 | 21,600 |
| 2025/04/11 | 6,740 | 7,080 | 6,700 | 7,080 | 28,300 |
| 2025/04/10 | 7,150 | 7,190 | 6,940 | 7,090 | 37,100 |
| 2025/04/09 | 6,690 | 6,810 | 6,540 | 6,700 | 68,100 |
| 2025/04/08 | 6,720 | 6,940 | 6,720 | 6,890 | 42,200 |
| 2025/04/07 | 6,420 | 6,620 | 6,300 | 6,420 | 69,600 |
| 2025/04/04 | 7,370 | 7,410 | 6,880 | 7,130 | 114,200 |
| 2025/04/03 | 7,500 | 7,580 | 7,420 | 7,460 | 47,100 |
| 2025/04/02 | 7,720 | 7,750 | 7,600 | 7,660 | 21,900 |
| 2025/04/01 | 7,750 | 7,770 | 7,630 | 7,650 | 17,400 |
| 2025/03/31 | 7,670 | 7,850 | 7,650 | 7,680 | 28,000 |
| 2025/03/28 | 7,780 | 7,860 | 7,760 | 7,820 | 24,300 |
| 2025/03/27 | 7,790 | 7,890 | 7,750 | 7,850 | 23,300 |
| 2025/03/26 | 7,830 | 7,830 | 7,720 | 7,790 | 24,700 |