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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 7,780 | 7,820 | 7,740 | 7,800 | 12,900 |
| 2025/03/24 | 7,730 | 7,830 | 7,670 | 7,780 | 24,800 |
| 2025/03/21 | 7,930 | 7,930 | 7,750 | 7,750 | 36,400 |
| 2025/03/19 | 7,900 | 8,020 | 7,880 | 8,010 | 29,000 |
| 2025/03/18 | 8,100 | 8,100 | 8,000 | 8,010 | 23,000 |
| 2025/03/17 | 7,950 | 8,100 | 7,950 | 8,080 | 33,600 |
| 2025/03/14 | 7,820 | 7,940 | 7,810 | 7,900 | 51,600 |
| 2025/03/13 | 7,840 | 7,880 | 7,730 | 7,770 | 27,000 |
| 2025/03/12 | 7,780 | 7,860 | 7,780 | 7,840 | 23,000 |
| 2025/03/11 | 7,750 | 7,900 | 7,690 | 7,890 | 42,000 |
| 2025/03/10 | 7,930 | 7,990 | 7,830 | 7,840 | 35,000 |
| 2025/03/07 | 7,810 | 7,960 | 7,730 | 7,930 | 55,700 |
| 2025/03/06 | 7,700 | 7,950 | 7,670 | 7,890 | 114,600 |
| 2025/03/05 | 7,490 | 7,690 | 7,320 | 7,650 | 302,000 |
| 2025/03/04 | 6,890 | 6,930 | 6,820 | 6,840 | 41,700 |
| 2025/03/03 | 6,890 | 6,990 | 6,860 | 6,960 | 28,100 |
| 2025/02/28 | 6,880 | 6,910 | 6,840 | 6,890 | 27,600 |
| 2025/02/27 | 6,890 | 6,930 | 6,840 | 6,930 | 17,500 |
| 2025/02/26 | 6,840 | 6,910 | 6,780 | 6,830 | 26,500 |
| 2025/02/25 | 6,800 | 6,850 | 6,760 | 6,790 | 22,900 |
| 2025/02/21 | 6,890 | 6,980 | 6,790 | 6,830 | 17,000 |
| 2025/02/20 | 6,960 | 6,990 | 6,880 | 6,910 | 17,200 |
| 2025/02/19 | 7,090 | 7,120 | 7,010 | 7,030 | 11,900 |
| 2025/02/18 | 6,970 | 7,080 | 6,950 | 7,080 | 21,800 |
| 2025/02/17 | 6,970 | 7,040 | 6,930 | 6,970 | 20,500 |
| 2025/02/14 | 6,990 | 6,990 | 6,930 | 6,980 | 19,700 |
| 2025/02/13 | 6,860 | 6,950 | 6,840 | 6,910 | 13,200 |
| 2025/02/12 | 6,830 | 6,900 | 6,760 | 6,810 | 15,400 |
| 2025/02/10 | 6,820 | 6,840 | 6,760 | 6,770 | 11,500 |
| 2025/02/07 | 6,750 | 6,860 | 6,750 | 6,800 | 17,900 |
| 2025/02/06 | 6,660 | 6,770 | 6,650 | 6,740 | 16,900 |
| 2025/02/05 | 6,780 | 6,780 | 6,620 | 6,660 | 16,400 |
| 2025/02/04 | 6,800 | 6,830 | 6,670 | 6,680 | 20,800 |
| 2025/02/03 | 6,830 | 6,850 | 6,690 | 6,730 | 22,500 |
| 2025/01/31 | 6,890 | 6,890 | 6,750 | 6,820 | 16,800 |
| 2025/01/30 | 6,710 | 6,890 | 6,710 | 6,820 | 28,400 |
| 2025/01/29 | 6,740 | 6,760 | 6,690 | 6,700 | 12,400 |
| 2025/01/28 | 6,590 | 6,730 | 6,590 | 6,690 | 14,800 |
| 2025/01/27 | 6,690 | 6,690 | 6,590 | 6,590 | 11,900 |
| 2025/01/24 | 6,630 | 6,680 | 6,620 | 6,620 | 11,000 |
| 2025/01/23 | 6,700 | 6,700 | 6,590 | 6,620 | 16,900 |
| 2025/01/22 | 6,620 | 6,710 | 6,580 | 6,700 | 71,600 |
| 2025/01/21 | 6,570 | 6,590 | 6,520 | 6,570 | 21,900 |
| 2025/01/20 | 6,540 | 6,590 | 6,500 | 6,500 | 11,300 |
| 2025/01/17 | 6,570 | 6,570 | 6,470 | 6,510 | 15,400 |
| 2025/01/16 | 6,560 | 6,590 | 6,520 | 6,530 | 20,300 |
| 2025/01/15 | 6,600 | 6,620 | 6,560 | 6,560 | 19,300 |
| 2025/01/14 | 6,550 | 6,610 | 6,550 | 6,570 | 23,000 |
| 2025/01/10 | 6,610 | 6,640 | 6,560 | 6,590 | 24,900 |
| 2025/01/09 | 6,710 | 6,710 | 6,560 | 6,610 | 24,400 |
| 2025/01/08 | 6,580 | 6,770 | 6,580 | 6,720 | 71,400 |
| 2025/01/07 | 6,880 | 6,880 | 6,580 | 6,580 | 35,600 |
| 2025/01/06 | 6,990 | 7,030 | 6,790 | 6,810 | 28,400 |
| 2024/12/30 | 6,820 | 7,050 | 6,790 | 6,980 | 44,700 |
| 2024/12/27 | 6,830 | 6,830 | 6,680 | 6,780 | 23,300 |
| 2024/12/26 | 6,720 | 6,730 | 6,640 | 6,730 | 21,900 |
| 2024/12/25 | 6,650 | 6,690 | 6,620 | 6,690 | 12,800 |
| 2024/12/24 | 6,680 | 6,680 | 6,630 | 6,660 | 10,900 |
| 2024/12/23 | 6,610 | 6,680 | 6,590 | 6,670 | 17,800 |
| 2024/12/20 | 6,570 | 6,610 | 6,560 | 6,580 | 20,600 |
| 2024/12/19 | 6,550 | 6,580 | 6,500 | 6,540 | 14,700 |
| 2024/12/18 | 6,590 | 6,630 | 6,570 | 6,570 | 13,700 |
| 2024/12/17 | 6,710 | 6,710 | 6,580 | 6,590 | 17,400 |
| 2024/12/16 | 6,750 | 6,800 | 6,700 | 6,700 | 20,800 |
| 2024/12/13 | 6,690 | 6,770 | 6,670 | 6,700 | 24,500 |
| 2024/12/12 | 6,700 | 6,820 | 6,700 | 6,740 | 25,300 |
| 2024/12/11 | 6,750 | 6,810 | 6,680 | 6,690 | 26,900 |
| 2024/12/10 | 6,770 | 6,790 | 6,680 | 6,690 | 15,400 |
| 2024/12/09 | 6,760 | 6,870 | 6,750 | 6,790 | 27,600 |
| 2024/12/06 | 6,700 | 6,860 | 6,630 | 6,860 | 68,100 |
| 2024/12/05 | 6,640 | 6,680 | 6,580 | 6,630 | 82,100 |
| 2024/12/04 | 6,450 | 6,620 | 6,370 | 6,550 | 223,900 |
| 2024/12/03 | 6,860 | 7,020 | 6,860 | 6,950 | 74,700 |
| 2024/12/02 | 7,030 | 7,040 | 6,930 | 6,950 | 22,900 |
| 2024/11/29 | 6,900 | 7,000 | 6,900 | 6,970 | 33,900 |
| 2024/11/28 | 6,860 | 6,900 | 6,840 | 6,900 | 9,800 |
| 2024/11/27 | 6,910 | 6,910 | 6,790 | 6,810 | 12,500 |
| 2024/11/26 | 6,840 | 6,920 | 6,840 | 6,890 | 12,000 |
| 2024/11/25 | 6,900 | 6,930 | 6,840 | 6,840 | 23,600 |
| 2024/11/22 | 6,870 | 6,920 | 6,840 | 6,880 | 8,700 |
| 2024/11/21 | 6,850 | 6,960 | 6,820 | 6,860 | 20,700 |
| 2024/11/20 | 6,610 | 6,850 | 6,610 | 6,800 | 36,800 |
| 2024/11/19 | 6,620 | 6,680 | 6,560 | 6,560 | 13,400 |
| 2024/11/18 | 6,690 | 6,720 | 6,590 | 6,600 | 13,600 |
| 2024/11/15 | 6,680 | 6,700 | 6,620 | 6,670 | 14,000 |
| 2024/11/14 | 6,610 | 6,700 | 6,610 | 6,610 | 11,200 |
| 2024/11/13 | 6,560 | 6,720 | 6,560 | 6,610 | 22,700 |
| 2024/11/12 | 6,580 | 6,640 | 6,530 | 6,570 | 30,300 |
| 2024/11/11 | 6,500 | 6,600 | 6,500 | 6,540 | 20,500 |
| 2024/11/08 | 6,650 | 6,700 | 6,520 | 6,520 | 32,200 |
| 2024/11/07 | 6,490 | 6,650 | 6,480 | 6,580 | 31,800 |
| 2024/11/06 | 6,470 | 6,500 | 6,430 | 6,430 | 15,300 |
| 2024/11/05 | 6,430 | 6,490 | 6,390 | 6,470 | 12,200 |
| 2024/11/01 | 6,570 | 6,570 | 6,430 | 6,460 | 10,900 |
| 2024/10/31 | 6,480 | 6,590 | 6,450 | 6,570 | 19,100 |
| 2024/10/30 | 6,550 | 6,580 | 6,480 | 6,520 | 34,300 |
| 2024/10/29 | 6,480 | 6,530 | 6,470 | 6,520 | 17,400 |
| 2024/10/28 | 6,410 | 6,520 | 6,380 | 6,520 | 15,100 |
| 2024/10/25 | 6,540 | 6,540 | 6,420 | 6,470 | 12,800 |
| 2024/10/24 | 6,480 | 6,530 | 6,410 | 6,510 | 13,500 |
| 2024/10/23 | 6,460 | 6,500 | 6,420 | 6,470 | 12,900 |
| 2024/10/22 | 6,600 | 6,600 | 6,460 | 6,460 | 20,800 |
| 2024/10/21 | 6,630 | 6,650 | 6,600 | 6,600 | 9,300 |
| 2024/10/18 | 6,620 | 6,660 | 6,610 | 6,630 | 10,600 |
| 2024/10/17 | 6,690 | 6,690 | 6,620 | 6,620 | 37,900 |
| 2024/10/16 | 6,740 | 6,770 | 6,690 | 6,690 | 22,000 |
| 2024/10/15 | 6,800 | 6,850 | 6,800 | 6,840 | 18,800 |
| 2024/10/11 | 6,780 | 6,830 | 6,760 | 6,770 | 17,500 |
| 2024/10/10 | 6,730 | 6,830 | 6,720 | 6,780 | 13,300 |
| 2024/10/09 | 6,710 | 6,770 | 6,670 | 6,700 | 17,000 |
| 2024/10/08 | 6,750 | 6,780 | 6,690 | 6,710 | 13,600 |
| 2024/10/07 | 6,810 | 6,840 | 6,730 | 6,790 | 15,700 |
| 2024/10/04 | 6,740 | 6,770 | 6,720 | 6,730 | 16,400 |
| 2024/10/03 | 6,860 | 6,860 | 6,700 | 6,700 | 22,500 |
| 2024/10/02 | 6,750 | 6,830 | 6,730 | 6,730 | 31,900 |
| 2024/10/01 | 6,870 | 6,880 | 6,780 | 6,850 | 16,500 |
| 2024/09/30 | 6,810 | 6,820 | 6,720 | 6,800 | 24,800 |
| 2024/09/27 | 6,940 | 6,940 | 6,850 | 6,910 | 24,600 |
| 2024/09/26 | 6,810 | 6,890 | 6,800 | 6,890 | 41,100 |
| 2024/09/25 | 6,780 | 6,830 | 6,700 | 6,770 | 20,400 |
| 2024/09/24 | 6,760 | 6,850 | 6,700 | 6,800 | 23,500 |
| 2024/09/20 | 6,800 | 6,800 | 6,720 | 6,730 | 38,300 |
| 2024/09/19 | 6,800 | 6,860 | 6,750 | 6,790 | 18,400 |
| 2024/09/18 | 6,690 | 6,760 | 6,660 | 6,730 | 18,800 |
| 2024/09/17 | 6,710 | 6,720 | 6,600 | 6,660 | 22,900 |
| 2024/09/13 | 6,710 | 6,750 | 6,650 | 6,650 | 25,500 |
| 2024/09/12 | 6,800 | 6,800 | 6,700 | 6,710 | 20,000 |
| 2024/09/11 | 6,620 | 6,760 | 6,610 | 6,630 | 23,600 |
| 2024/09/10 | 6,700 | 6,800 | 6,680 | 6,710 | 17,400 |
| 2024/09/09 | 6,600 | 6,760 | 6,540 | 6,700 | 45,000 |
| 2024/09/06 | 7,050 | 7,050 | 6,800 | 6,830 | 36,600 |
| 2024/09/05 | 6,860 | 7,040 | 6,810 | 6,970 | 56,000 |
| 2024/09/04 | 7,180 | 7,260 | 6,880 | 6,940 | 209,800 |
| 2024/09/03 | 7,620 | 7,720 | 7,530 | 7,630 | 96,300 |
| 2024/09/02 | 7,570 | 7,570 | 7,370 | 7,490 | 26,300 |
| 2024/08/30 | 7,460 | 7,530 | 7,430 | 7,470 | 26,000 |
| 2024/08/29 | 7,480 | 7,480 | 7,370 | 7,430 | 15,500 |
| 2024/08/28 | 7,480 | 7,510 | 7,360 | 7,440 | 12,500 |
| 2024/08/27 | 7,400 | 7,470 | 7,280 | 7,470 | 27,000 |
| 2024/08/26 | 7,290 | 7,570 | 7,290 | 7,410 | 31,700 |
| 2024/08/23 | 7,170 | 7,260 | 7,150 | 7,240 | 13,700 |
| 2024/08/22 | 7,250 | 7,270 | 7,160 | 7,240 | 16,700 |
| 2024/08/21 | 7,180 | 7,240 | 7,150 | 7,170 | 12,100 |
| 2024/08/20 | 7,250 | 7,300 | 7,150 | 7,250 | 17,000 |
| 2024/08/19 | 7,240 | 7,340 | 7,150 | 7,170 | 17,500 |