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 |
---|---|---|---|---|---|
1984/12/27 | 620 | 630 | 620 | 620 | 9,000 |
1984/12/25 | 616 | 616 | 616 | 616 | 1,000 |
1984/12/22 | 615 | 618 | 615 | 615 | 6,000 |
1984/12/21 | 615 | 615 | 610 | 610 | 5,000 |
1984/12/20 | 635 | 635 | 610 | 610 | 12,000 |
1984/12/19 | 637 | 637 | 635 | 635 | 10,000 |
1984/12/18 | 635 | 635 | 635 | 635 | 11,000 |
1984/12/17 | 635 | 635 | 635 | 635 | 3,000 |
1984/12/15 | 640 | 640 | 640 | 640 | 5,000 |
1984/12/14 | 640 | 641 | 640 | 641 | 8,000 |
1984/12/13 | 621 | 640 | 621 | 640 | 25,000 |
1984/12/11 | 630 | 630 | 627 | 627 | 7,000 |
1984/12/07 | 630 | 630 | 629 | 630 | 5,000 |
1984/12/06 | 621 | 630 | 621 | 630 | 2,000 |
1984/12/05 | 623 | 623 | 620 | 620 | 5,000 |
1984/12/04 | 614 | 614 | 614 | 614 | 8,000 |
1984/12/03 | 625 | 625 | 611 | 611 | 12,000 |
1984/12/01 | 625 | 626 | 620 | 620 | 9,000 |
1984/11/30 | 625 | 625 | 625 | 625 | 7,000 |
1984/11/21 | 650 | 650 | 650 | 650 | 5,000 |
1984/11/20 | 655 | 655 | 650 | 650 | 7,000 |
1984/11/19 | 660 | 660 | 650 | 656 | 29,000 |
1984/11/17 | 660 | 665 | 650 | 650 | 21,000 |
1984/11/16 | 664 | 664 | 660 | 660 | 17,000 |
1984/11/14 | 625 | 701 | 620 | 690 | 527,000 |
1984/11/13 | 625 | 625 | 625 | 625 | 31,000 |
1984/11/12 | 611 | 620 | 611 | 620 | 7,000 |
1984/11/09 | 616 | 616 | 616 | 616 | 1,000 |
1984/11/08 | 620 | 620 | 620 | 620 | 23,000 |
1984/11/07 | 624 | 624 | 624 | 624 | 2,000 |
1984/11/06 | 620 | 630 | 620 | 630 | 15,000 |
1984/11/05 | 610 | 612 | 608 | 610 | 48,000 |
1984/11/02 | 618 | 618 | 605 | 605 | 17,000 |
1984/11/01 | 620 | 620 | 620 | 620 | 8,000 |
1984/10/31 | 616 | 626 | 616 | 626 | 7,000 |
1984/10/30 | 612 | 612 | 612 | 612 | 2,000 |
1984/10/29 | 626 | 626 | 614 | 614 | 16,000 |
1984/10/27 | 626 | 626 | 626 | 626 | 10,000 |
1984/10/26 | 611 | 631 | 611 | 631 | 6,000 |
1984/10/25 | 610 | 610 | 610 | 610 | 18,000 |
1984/10/24 | 601 | 610 | 601 | 608 | 16,000 |
1984/10/23 | 621 | 621 | 600 | 600 | 37,000 |
1984/10/22 | 640 | 640 | 615 | 620 | 11,000 |
1984/10/20 | 640 | 646 | 640 | 640 | 18,000 |
1984/10/19 | 650 | 650 | 650 | 650 | 9,000 |
1984/10/18 | 644 | 644 | 640 | 644 | 11,000 |
1984/10/17 | 646 | 647 | 644 | 645 | 13,000 |
1984/10/16 | 648 | 648 | 646 | 646 | 2,000 |
1984/10/15 | 640 | 648 | 640 | 648 | 5,000 |
1984/10/12 | 639 | 659 | 635 | 650 | 27,000 |
1984/10/11 | 640 | 640 | 640 | 640 | 6,000 |
1984/10/09 | 640 | 640 | 630 | 631 | 7,000 |
1984/10/08 | 640 | 640 | 640 | 640 | 6,000 |
1984/10/06 | 644 | 644 | 644 | 644 | 4,000 |
1984/10/05 | 645 | 645 | 635 | 635 | 2,000 |
1984/10/04 | 640 | 640 | 635 | 640 | 5,000 |
1984/10/03 | 648 | 648 | 648 | 648 | 2,000 |
1984/10/02 | 631 | 649 | 631 | 646 | 5,000 |
1984/10/01 | 631 | 640 | 631 | 640 | 8,000 |
1984/09/29 | 650 | 650 | 640 | 640 | 13,000 |
1984/09/28 | 675 | 675 | 660 | 660 | 31,000 |
1984/09/27 | 670 | 680 | 670 | 670 | 154,000 |
1984/09/26 | 630 | 680 | 629 | 680 | 141,000 |
1984/09/22 | 630 | 630 | 630 | 630 | 9,000 |
1984/09/19 | 638 | 650 | 637 | 645 | 56,000 |
1984/09/18 | 637 | 637 | 637 | 637 | 3,000 |
1984/09/17 | 641 | 641 | 638 | 638 | 46,000 |
1984/09/14 | 647 | 650 | 636 | 636 | 34,000 |
1984/09/13 | 636 | 637 | 636 | 637 | 5,000 |
1984/09/12 | 650 | 650 | 630 | 630 | 18,000 |
1984/09/11 | 649 | 650 | 648 | 650 | 17,000 |
1984/09/10 | 640 | 640 | 635 | 640 | 7,000 |
1984/09/07 | 641 | 650 | 641 | 650 | 12,000 |
1984/09/06 | 655 | 655 | 635 | 635 | 51,000 |
1984/09/05 | 675 | 675 | 665 | 665 | 30,000 |
1984/09/04 | 640 | 680 | 640 | 675 | 358,000 |
1984/09/03 | 635 | 639 | 620 | 639 | 132,000 |
1984/09/01 | 629 | 639 | 620 | 639 | 64,000 |
1984/08/31 | 605 | 625 | 605 | 625 | 36,000 |
1984/08/30 | 600 | 610 | 600 | 610 | 35,000 |
1984/08/29 | 590 | 600 | 580 | 600 | 48,000 |
1984/08/28 | 580 | 590 | 572 | 590 | 12,000 |
1984/08/27 | 567 | 580 | 567 | 580 | 40,000 |
1984/08/25 | 580 | 580 | 577 | 577 | 18,000 |
1984/08/24 | 580 | 580 | 579 | 580 | 10,000 |
1984/08/23 | 580 | 580 | 579 | 579 | 19,000 |
1984/08/22 | 575 | 580 | 575 | 580 | 15,000 |
1984/08/21 | 575 | 579 | 570 | 570 | 44,000 |
1984/08/20 | 580 | 589 | 574 | 574 | 95,000 |
1984/08/18 | 580 | 589 | 576 | 582 | 98,000 |
1984/08/17 | 561 | 575 | 561 | 575 | 78,000 |
1984/08/16 | 570 | 570 | 560 | 560 | 6,000 |
1984/08/15 | 582 | 582 | 570 | 570 | 8,000 |
1984/08/13 | 582 | 587 | 582 | 582 | 9,000 |
1984/08/10 | 580 | 580 | 580 | 580 | 13,000 |
1984/08/09 | 570 | 570 | 570 | 570 | 4,000 |
1984/08/07 | 576 | 576 | 560 | 560 | 9,000 |
1984/08/06 | 586 | 586 | 580 | 581 | 18,000 |
1984/08/04 | 586 | 586 | 586 | 586 | 8,000 |
1984/08/03 | 556 | 575 | 556 | 575 | 4,000 |
1984/08/02 | 555 | 555 | 551 | 554 | 23,000 |
1984/08/01 | 570 | 570 | 565 | 565 | 29,000 |
1984/07/30 | 587 | 587 | 587 | 587 | 8,000 |
1984/07/27 | 570 | 570 | 555 | 560 | 9,000 |
1984/07/26 | 560 | 570 | 555 | 570 | 17,000 |
1984/07/25 | 575 | 575 | 570 | 570 | 24,000 |
1984/07/24 | 583 | 583 | 580 | 580 | 11,000 |
1984/07/23 | 588 | 588 | 586 | 586 | 5,000 |
1984/07/21 | 589 | 589 | 589 | 589 | 1,000 |
1984/07/20 | 594 | 595 | 594 | 595 | 5,000 |
1984/07/19 | 593 | 599 | 593 | 599 | 2,000 |
1984/07/18 | 571 | 588 | 570 | 585 | 28,000 |
1984/07/17 | 580 | 580 | 550 | 575 | 34,000 |
1984/07/16 | 598 | 599 | 560 | 590 | 31,000 |
1984/07/13 | 591 | 599 | 591 | 599 | 7,000 |
1984/07/12 | 605 | 605 | 590 | 590 | 19,000 |
1984/07/11 | 602 | 610 | 602 | 606 | 19,000 |
1984/07/10 | 589 | 600 | 589 | 600 | 50,000 |
1984/07/09 | 589 | 590 | 589 | 589 | 21,000 |
1984/07/07 | 589 | 589 | 581 | 581 | 12,000 |
1984/07/06 | 581 | 581 | 581 | 581 | 3,000 |
1984/07/05 | 581 | 590 | 581 | 581 | 17,000 |
1984/07/04 | 598 | 598 | 565 | 565 | 47,000 |
1984/07/03 | 598 | 598 | 598 | 598 | 3,000 |
1984/07/02 | 596 | 596 | 596 | 596 | 4,000 |
1984/06/30 | 595 | 595 | 595 | 595 | 8,000 |
1984/06/29 | 595 | 595 | 595 | 595 | 12,000 |
1984/06/28 | 595 | 595 | 595 | 595 | 2,000 |
1984/06/27 | 595 | 595 | 595 | 595 | 4,000 |
1984/06/26 | 600 | 600 | 600 | 600 | 4,000 |
1984/06/25 | 601 | 603 | 585 | 585 | 24,000 |
1984/06/22 | 601 | 601 | 601 | 601 | 4,000 |
1984/06/21 | 601 | 610 | 600 | 600 | 11,000 |
1984/06/19 | 586 | 610 | 586 | 607 | 17,000 |
1984/06/18 | 610 | 610 | 600 | 600 | 5,000 |
1984/06/14 | 678 | 678 | 650 | 650 | 14,000 |
1984/06/13 | 675 | 678 | 675 | 678 | 90,000 |
1984/06/12 | 630 | 650 | 630 | 650 | 12,000 |
1984/06/07 | 600 | 600 | 600 | 600 | 2,000 |
1984/06/06 | 595 | 595 | 595 | 595 | 10,000 |
1984/06/05 | 601 | 605 | 570 | 570 | 24,000 |
1984/06/04 | 601 | 601 | 600 | 600 | 15,000 |
1984/06/02 | 610 | 610 | 600 | 600 | 5,000 |
1984/06/01 | 625 | 625 | 580 | 580 | 25,000 |
1984/05/31 | 625 | 625 | 625 | 625 | 1,000 |
1984/05/30 | 630 | 630 | 625 | 630 | 45,000 |
1984/05/29 | 620 | 630 | 620 | 630 | 9,000 |
1984/05/28 | 630 | 630 | 620 | 620 | 104,000 |
1984/05/26 | 630 | 630 | 630 | 630 | 1,000 |
1984/05/24 | 640 | 640 | 640 | 640 | 3,000 |
1984/05/23 | 643 | 643 | 620 | 620 | 24,000 |
1984/05/22 | 651 | 651 | 650 | 650 | 6,000 |
1984/05/17 | 680 | 680 | 640 | 640 | 12,000 |
1984/05/16 | 670 | 670 | 670 | 670 | 4,000 |
1984/05/15 | 665 | 670 | 665 | 670 | 7,000 |
1984/05/11 | 660 | 670 | 660 | 670 | 36,000 |
1984/05/10 | 670 | 670 | 665 | 665 | 4,000 |
1984/05/09 | 665 | 665 | 665 | 665 | 10,000 |
1984/05/08 | 665 | 665 | 665 | 665 | 9,000 |
1984/05/07 | 660 | 666 | 660 | 660 | 27,000 |
1984/05/04 | 670 | 670 | 660 | 660 | 65,000 |
1984/05/02 | 664 | 675 | 664 | 670 | 36,000 |
1984/05/01 | 660 | 662 | 660 | 662 | 15,000 |
1984/04/26 | 660 | 660 | 640 | 640 | 8,000 |
1984/04/25 | 661 | 661 | 660 | 660 | 15,000 |
1984/04/24 | 670 | 670 | 660 | 660 | 15,000 |
1984/04/23 | 663 | 670 | 661 | 670 | 45,000 |
1984/04/20 | 661 | 661 | 661 | 661 | 5,000 |
1984/04/18 | 670 | 670 | 660 | 660 | 13,000 |
1984/04/17 | 672 | 675 | 670 | 670 | 68,000 |
1984/04/16 | 679 | 679 | 670 | 670 | 54,000 |
1984/04/13 | 675 | 680 | 670 | 680 | 17,000 |
1984/04/12 | 680 | 680 | 671 | 680 | 9,000 |
1984/04/11 | 695 | 695 | 670 | 670 | 46,000 |
1984/04/10 | 690 | 690 | 690 | 690 | 6,000 |
1984/04/07 | 680 | 680 | 672 | 672 | 11,000 |
1984/04/06 | 700 | 700 | 670 | 670 | 21,000 |
1984/04/05 | 700 | 700 | 700 | 700 | 30,000 |
1984/04/04 | 715 | 715 | 714 | 714 | 30,000 |
1984/04/03 | 720 | 720 | 719 | 719 | 20,000 |
1984/04/02 | 730 | 730 | 720 | 720 | 11,000 |
1984/03/31 | 733 | 733 | 733 | 733 | 4,000 |
1984/03/29 | 735 | 735 | 735 | 735 | 35,000 |
1984/03/26 | 725 | 735 | 725 | 735 | 42,000 |
1984/03/21 | 764 | 764 | 764 | 764 | 4,000 |
1984/03/19 | 767 | 767 | 755 | 765 | 63,000 |
1984/03/17 | 730 | 760 | 730 | 760 | 55,000 |
1984/03/16 | 725 | 730 | 725 | 730 | 25,000 |
1984/03/15 | 725 | 725 | 719 | 720 | 21,000 |
1984/03/14 | 732 | 732 | 725 | 730 | 16,000 |
1984/03/13 | 725 | 730 | 725 | 730 | 35,000 |
1984/03/12 | 723 | 725 | 723 | 725 | 7,000 |
1984/03/09 | 722 | 722 | 722 | 722 | 2,000 |
1984/03/08 | 722 | 722 | 722 | 722 | 5,000 |
1984/03/06 | 720 | 749 | 720 | 749 | 43,000 |
1984/03/05 | 716 | 721 | 716 | 720 | 18,000 |
1984/03/03 | 705 | 710 | 700 | 710 | 25,000 |
1984/03/02 | 698 | 700 | 695 | 700 | 45,000 |
1984/03/01 | 708 | 708 | 700 | 700 | 45,000 |
1984/02/29 | 710 | 710 | 710 | 710 | 35,000 |
1984/02/27 | 730 | 730 | 730 | 730 | 4,000 |
1984/02/24 | 740 | 740 | 740 | 740 | 31,000 |
1984/02/23 | 742 | 742 | 741 | 742 | 60,000 |
1984/02/20 | 744 | 744 | 744 | 744 | 1,000 |
1984/02/18 | 745 | 745 | 745 | 745 | 1,000 |
1984/02/17 | 741 | 741 | 740 | 741 | 8,000 |
1984/02/16 | 735 | 735 | 735 | 735 | 7,000 |
1984/02/15 | 747 | 747 | 730 | 730 | 13,000 |
1984/02/14 | 742 | 742 | 737 | 737 | 4,000 |
1984/02/13 | 755 | 760 | 750 | 750 | 36,000 |
1984/02/10 | 751 | 770 | 740 | 770 | 142,000 |
1984/02/08 | 740 | 746 | 740 | 741 | 32,000 |
1984/02/07 | 757 | 757 | 757 | 757 | 12,000 |
1984/02/03 | 771 | 775 | 770 | 771 | 195,000 |
1984/02/02 | 771 | 790 | 771 | 781 | 71,000 |
1984/02/01 | 756 | 770 | 756 | 761 | 29,000 |
1984/01/31 | 738 | 749 | 736 | 749 | 9,000 |
1984/01/30 | 736 | 736 | 732 | 732 | 7,000 |
1984/01/28 | 740 | 740 | 731 | 731 | 14,000 |
1984/01/27 | 740 | 740 | 740 | 740 | 2,000 |
1984/01/26 | 755 | 755 | 741 | 750 | 25,000 |
1984/01/25 | 761 | 761 | 750 | 755 | 36,000 |
1984/01/24 | 760 | 761 | 760 | 761 | 12,000 |
1984/01/23 | 765 | 765 | 760 | 760 | 5,000 |
1984/01/21 | 760 | 766 | 760 | 760 | 170,000 |
1984/01/20 | 761 | 765 | 761 | 765 | 27,000 |
1984/01/19 | 760 | 761 | 760 | 760 | 9,000 |
1984/01/18 | 767 | 770 | 760 | 760 | 27,000 |
1984/01/17 | 765 | 770 | 765 | 770 | 9,000 |
1984/01/13 | 767 | 767 | 767 | 767 | 6,000 |
1984/01/12 | 775 | 775 | 770 | 770 | 22,000 |
1984/01/11 | 779 | 779 | 779 | 779 | 13,000 |
1984/01/09 | 799 | 799 | 799 | 799 | 2,000 |
1984/01/07 | 801 | 802 | 800 | 800 | 19,000 |
1984/01/06 | 790 | 805 | 790 | 800 | 60,000 |
1984/01/05 | 794 | 794 | 785 | 786 | 34,000 |
1984/01/04 | 785 | 790 | 785 | 790 | 22,000 |