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 |
---|---|---|---|---|---|
1985/12/28 | 895 | 895 | 895 | 895 | 3,000 |
1985/12/27 | 914 | 915 | 905 | 905 | 168,000 |
1985/12/26 | 900 | 915 | 898 | 912 | 146,000 |
1985/12/25 | 880 | 900 | 880 | 890 | 115,000 |
1985/12/24 | 880 | 880 | 880 | 880 | 4,000 |
1985/12/23 | 910 | 910 | 909 | 910 | 23,000 |
1985/12/21 | 910 | 910 | 900 | 900 | 14,000 |
1985/12/20 | 896 | 910 | 895 | 900 | 94,000 |
1985/12/19 | 900 | 900 | 889 | 894 | 35,000 |
1985/12/18 | 900 | 900 | 890 | 900 | 67,000 |
1985/12/17 | 919 | 919 | 900 | 910 | 68,000 |
1985/12/16 | 936 | 936 | 927 | 927 | 90,000 |
1985/12/13 | 949 | 949 | 940 | 942 | 121,000 |
1985/12/12 | 950 | 965 | 949 | 955 | 535,000 |
1985/12/11 | 948 | 959 | 944 | 959 | 486,000 |
1985/12/10 | 939 | 950 | 938 | 946 | 304,000 |
1985/12/09 | 940 | 945 | 936 | 940 | 140,000 |
1985/12/07 | 948 | 949 | 935 | 948 | 239,000 |
1985/12/06 | 915 | 959 | 915 | 949 | 1,710,000 |
1985/12/05 | 931 | 935 | 910 | 919 | 141,000 |
1985/12/04 | 930 | 930 | 915 | 930 | 380,000 |
1985/12/03 | 905 | 925 | 900 | 925 | 438,000 |
1985/12/02 | 931 | 939 | 920 | 920 | 233,000 |
1985/11/30 | 930 | 931 | 927 | 931 | 671,000 |
1985/11/29 | 909 | 910 | 901 | 910 | 439,000 |
1985/11/28 | 917 | 917 | 900 | 909 | 1,286,000 |
1985/11/27 | 900 | 926 | 890 | 923 | 2,517,000 |
1985/11/26 | 840 | 888 | 835 | 888 | 1,157,000 |
1985/11/25 | 828 | 842 | 826 | 837 | 371,000 |
1985/11/22 | 819 | 840 | 809 | 825 | 993,000 |
1985/11/21 | 810 | 814 | 800 | 809 | 868,000 |
1985/11/20 | 784 | 792 | 780 | 792 | 335,000 |
1985/11/19 | 783 | 785 | 772 | 772 | 178,000 |
1985/11/18 | 798 | 798 | 779 | 788 | 183,000 |
1985/11/16 | 788 | 804 | 785 | 796 | 805,000 |
1985/11/15 | 765 | 790 | 757 | 778 | 358,000 |
1985/11/14 | 775 | 775 | 753 | 755 | 211,000 |
1985/11/13 | 768 | 785 | 760 | 763 | 376,000 |
1985/11/12 | 775 | 795 | 767 | 776 | 1,025,000 |
1985/11/11 | 750 | 770 | 750 | 765 | 395,000 |
1985/11/08 | 740 | 750 | 740 | 746 | 169,000 |
1985/11/07 | 730 | 740 | 730 | 730 | 167,000 |
1985/11/06 | 720 | 720 | 720 | 720 | 2,000 |
1985/11/05 | 705 | 705 | 705 | 705 | 8,000 |
1985/11/02 | 710 | 730 | 710 | 730 | 14,000 |
1985/11/01 | 710 | 715 | 710 | 710 | 10,000 |
1985/10/31 | 729 | 729 | 705 | 728 | 47,000 |
1985/10/30 | 715 | 735 | 715 | 735 | 29,000 |
1985/10/29 | 715 | 715 | 715 | 715 | 16,000 |
1985/10/28 | 705 | 720 | 705 | 705 | 49,000 |
1985/10/26 | 705 | 719 | 705 | 705 | 34,000 |
1985/10/25 | 705 | 720 | 703 | 705 | 90,000 |
1985/10/24 | 700 | 701 | 700 | 700 | 24,000 |
1985/10/23 | 700 | 710 | 700 | 700 | 30,000 |
1985/10/22 | 709 | 715 | 700 | 705 | 49,000 |
1985/10/21 | 705 | 719 | 705 | 719 | 3,000 |
1985/10/19 | 705 | 719 | 705 | 719 | 9,000 |
1985/10/18 | 720 | 720 | 715 | 718 | 34,000 |
1985/10/17 | 721 | 722 | 705 | 720 | 17,000 |
1985/10/16 | 725 | 725 | 722 | 722 | 51,000 |
1985/10/15 | 722 | 725 | 722 | 725 | 23,000 |
1985/10/14 | 725 | 725 | 720 | 725 | 116,000 |
1985/10/11 | 725 | 725 | 720 | 725 | 48,000 |
1985/10/09 | 720 | 730 | 710 | 730 | 29,000 |
1985/10/08 | 730 | 730 | 730 | 730 | 4,000 |
1985/10/07 | 720 | 730 | 720 | 730 | 12,000 |
1985/10/05 | 730 | 730 | 730 | 730 | 1,000 |
1985/10/04 | 734 | 740 | 730 | 740 | 15,000 |
1985/10/02 | 744 | 744 | 744 | 744 | 2,000 |
1985/10/01 | 730 | 749 | 730 | 749 | 20,000 |
1985/09/30 | 710 | 750 | 690 | 750 | 43,000 |
1985/09/27 | 720 | 730 | 715 | 730 | 16,000 |
1985/09/26 | 723 | 735 | 723 | 723 | 34,000 |
1985/09/25 | 730 | 749 | 730 | 740 | 32,000 |
1985/09/24 | 749 | 749 | 739 | 749 | 35,000 |
1985/09/21 | 745 | 755 | 745 | 749 | 165,000 |
1985/09/20 | 739 | 758 | 738 | 749 | 287,000 |
1985/09/19 | 733 | 740 | 723 | 738 | 123,000 |
1985/09/18 | 737 | 737 | 723 | 723 | 67,000 |
1985/09/17 | 735 | 735 | 718 | 735 | 95,000 |
1985/09/13 | 730 | 735 | 718 | 718 | 150,000 |
1985/09/12 | 749 | 749 | 715 | 720 | 280,000 |
1985/09/11 | 725 | 749 | 721 | 749 | 510,000 |
1985/09/10 | 710 | 719 | 709 | 718 | 144,000 |
1985/09/09 | 730 | 740 | 715 | 720 | 384,000 |
1985/09/07 | 684 | 720 | 684 | 720 | 303,000 |
1985/09/06 | 683 | 685 | 674 | 684 | 25,000 |
1985/09/05 | 674 | 685 | 674 | 684 | 10,000 |
1985/09/04 | 679 | 679 | 679 | 679 | 10,000 |
1985/09/03 | 685 | 690 | 679 | 689 | 31,000 |
1985/09/02 | 688 | 695 | 687 | 689 | 88,000 |
1985/08/31 | 679 | 683 | 675 | 680 | 67,000 |
1985/08/30 | 666 | 675 | 666 | 675 | 119,000 |
1985/08/29 | 660 | 668 | 650 | 666 | 110,000 |
1985/08/28 | 655 | 655 | 655 | 655 | 51,000 |
1985/08/27 | 660 | 660 | 660 | 660 | 5,000 |
1985/08/26 | 665 | 665 | 660 | 660 | 8,000 |
1985/08/24 | 650 | 650 | 650 | 650 | 1,000 |
1985/08/23 | 668 | 670 | 668 | 670 | 28,000 |
1985/08/22 | 660 | 668 | 660 | 668 | 18,000 |
1985/08/21 | 655 | 668 | 655 | 660 | 22,000 |
1985/08/20 | 620 | 650 | 620 | 650 | 20,000 |
1985/08/19 | 635 | 635 | 635 | 635 | 3,000 |
1985/08/14 | 610 | 610 | 605 | 605 | 10,000 |
1985/08/13 | 609 | 609 | 609 | 609 | 1,000 |
1985/08/12 | 628 | 628 | 608 | 608 | 7,000 |
1985/08/07 | 626 | 626 | 626 | 626 | 2,000 |
1985/08/06 | 626 | 626 | 626 | 626 | 1,000 |
1985/08/05 | 626 | 626 | 626 | 626 | 10,000 |
1985/08/03 | 646 | 646 | 646 | 646 | 1,000 |
1985/08/02 | 660 | 670 | 656 | 656 | 28,000 |
1985/08/01 | 643 | 679 | 643 | 679 | 53,000 |
1985/07/31 | 655 | 655 | 653 | 653 | 102,000 |
1985/07/30 | 670 | 671 | 670 | 671 | 6,000 |
1985/07/29 | 669 | 681 | 669 | 680 | 124,000 |
1985/07/27 | 679 | 682 | 679 | 679 | 30,000 |
1985/07/26 | 689 | 690 | 680 | 689 | 47,000 |
1985/07/25 | 678 | 705 | 678 | 689 | 90,000 |
1985/07/24 | 660 | 680 | 660 | 669 | 75,000 |
1985/07/23 | 657 | 660 | 657 | 658 | 14,000 |
1985/07/22 | 655 | 659 | 650 | 658 | 26,000 |
1985/07/20 | 655 | 660 | 651 | 660 | 83,000 |
1985/07/19 | 660 | 666 | 655 | 660 | 148,000 |
1985/07/18 | 639 | 670 | 639 | 665 | 169,000 |
1985/07/17 | 650 | 655 | 640 | 640 | 73,000 |
1985/07/16 | 630 | 650 | 630 | 650 | 134,000 |
1985/07/15 | 620 | 631 | 620 | 631 | 76,000 |
1985/07/12 | 634 | 635 | 620 | 620 | 35,000 |
1985/07/11 | 630 | 635 | 630 | 635 | 49,000 |
1985/07/10 | 635 | 635 | 610 | 610 | 39,000 |
1985/07/09 | 645 | 645 | 638 | 638 | 24,000 |
1985/07/08 | 648 | 648 | 645 | 645 | 40,000 |
1985/07/06 | 645 | 649 | 645 | 649 | 12,000 |
1985/07/05 | 640 | 648 | 640 | 648 | 7,000 |
1985/07/04 | 650 | 650 | 640 | 640 | 16,000 |
1985/07/03 | 649 | 649 | 640 | 640 | 11,000 |
1985/07/02 | 628 | 639 | 628 | 639 | 9,000 |
1985/07/01 | 649 | 649 | 628 | 640 | 12,000 |
1985/06/29 | 650 | 650 | 640 | 650 | 35,000 |
1985/06/28 | 649 | 650 | 649 | 650 | 30,000 |
1985/06/27 | 625 | 625 | 625 | 625 | 9,000 |
1985/06/26 | 625 | 625 | 620 | 620 | 15,000 |
1985/06/25 | 627 | 627 | 626 | 626 | 6,000 |
1985/06/24 | 627 | 627 | 627 | 627 | 1,000 |
1985/06/21 | 626 | 626 | 625 | 625 | 3,000 |
1985/06/20 | 625 | 625 | 625 | 625 | 6,000 |
1985/06/19 | 649 | 650 | 645 | 645 | 3,000 |
1985/06/18 | 649 | 649 | 649 | 649 | 3,000 |
1985/06/17 | 653 | 655 | 652 | 655 | 20,000 |
1985/06/15 | 655 | 658 | 653 | 655 | 55,000 |
1985/06/14 | 650 | 664 | 650 | 655 | 60,000 |
1985/06/13 | 644 | 650 | 640 | 645 | 39,000 |
1985/06/12 | 640 | 640 | 632 | 634 | 85,000 |
1985/06/11 | 626 | 630 | 626 | 630 | 17,000 |
1985/06/10 | 631 | 640 | 620 | 620 | 43,000 |
1985/06/07 | 636 | 636 | 630 | 630 | 16,000 |
1985/06/06 | 630 | 635 | 630 | 635 | 13,000 |
1985/06/05 | 630 | 631 | 630 | 631 | 42,000 |
1985/06/04 | 632 | 632 | 629 | 631 | 20,000 |
1985/06/03 | 644 | 644 | 631 | 631 | 26,000 |
1985/06/01 | 639 | 640 | 635 | 636 | 19,000 |
1985/05/31 | 630 | 640 | 630 | 640 | 11,000 |
1985/05/30 | 650 | 650 | 627 | 627 | 37,000 |
1985/05/29 | 601 | 630 | 600 | 630 | 120,000 |
1985/05/28 | 602 | 610 | 602 | 610 | 9,000 |
1985/05/27 | 605 | 607 | 605 | 607 | 11,000 |
1985/05/25 | 601 | 601 | 601 | 601 | 1,000 |
1985/05/24 | 605 | 605 | 598 | 600 | 7,000 |
1985/05/23 | 600 | 602 | 600 | 602 | 9,000 |
1985/05/22 | 601 | 602 | 596 | 596 | 17,000 |
1985/05/21 | 605 | 605 | 600 | 605 | 11,000 |
1985/05/20 | 611 | 611 | 611 | 611 | 1,000 |
1985/05/18 | 604 | 610 | 604 | 610 | 6,000 |
1985/05/17 | 590 | 590 | 590 | 590 | 2,000 |
1985/05/16 | 581 | 608 | 581 | 608 | 8,000 |
1985/05/15 | 592 | 592 | 580 | 580 | 20,000 |
1985/05/14 | 590 | 592 | 590 | 592 | 6,000 |
1985/05/13 | 592 | 592 | 591 | 591 | 2,000 |
1985/05/10 | 585 | 586 | 585 | 586 | 11,000 |
1985/05/09 | 592 | 600 | 592 | 593 | 7,000 |
1985/05/08 | 595 | 602 | 595 | 602 | 2,000 |
1985/05/04 | 600 | 600 | 590 | 590 | 2,000 |
1985/05/02 | 590 | 600 | 590 | 590 | 29,000 |
1985/05/01 | 590 | 590 | 580 | 590 | 4,000 |
1985/04/30 | 596 | 596 | 590 | 590 | 11,000 |
1985/04/27 | 592 | 592 | 590 | 590 | 5,000 |
1985/04/26 | 591 | 591 | 590 | 590 | 6,000 |
1985/04/25 | 592 | 592 | 578 | 578 | 17,000 |
1985/04/24 | 592 | 592 | 592 | 592 | 2,000 |
1985/04/23 | 590 | 590 | 590 | 590 | 8,000 |
1985/04/22 | 590 | 590 | 590 | 590 | 3,000 |
1985/04/20 | 590 | 600 | 590 | 590 | 6,000 |
1985/04/19 | 583 | 591 | 583 | 591 | 6,000 |
1985/04/18 | 591 | 591 | 590 | 590 | 9,000 |
1985/04/17 | 591 | 591 | 591 | 591 | 1,000 |
1985/04/16 | 603 | 603 | 590 | 590 | 25,000 |
1985/04/15 | 601 | 601 | 601 | 601 | 3,000 |
1985/04/12 | 605 | 605 | 600 | 600 | 8,000 |
1985/04/11 | 605 | 605 | 605 | 605 | 6,000 |
1985/04/10 | 610 | 610 | 606 | 606 | 3,000 |
1985/04/09 | 609 | 609 | 605 | 605 | 10,000 |
1985/04/08 | 607 | 607 | 607 | 607 | 4,000 |
1985/04/06 | 607 | 607 | 607 | 607 | 1,000 |
1985/04/05 | 607 | 609 | 607 | 609 | 2,000 |
1985/04/04 | 609 | 609 | 605 | 605 | 7,000 |
1985/04/03 | 608 | 608 | 605 | 605 | 4,000 |
1985/04/02 | 606 | 606 | 606 | 606 | 2,000 |
1985/04/01 | 606 | 606 | 605 | 605 | 10,000 |
1985/03/30 | 606 | 606 | 606 | 606 | 3,000 |
1985/03/29 | 605 | 605 | 605 | 605 | 9,000 |
1985/03/28 | 615 | 615 | 605 | 605 | 4,000 |
1985/03/27 | 615 | 615 | 610 | 610 | 7,000 |
1985/03/26 | 612 | 612 | 612 | 612 | 2,000 |
1985/03/25 | 620 | 630 | 610 | 610 | 15,000 |
1985/03/23 | 620 | 630 | 620 | 630 | 10,000 |
1985/03/22 | 612 | 620 | 612 | 620 | 2,000 |
1985/03/20 | 614 | 615 | 612 | 612 | 3,000 |
1985/03/19 | 606 | 615 | 606 | 615 | 4,000 |
1985/03/18 | 603 | 603 | 603 | 603 | 2,000 |
1985/03/15 | 603 | 603 | 603 | 603 | 5,000 |
1985/03/13 | 603 | 603 | 603 | 603 | 4,000 |
1985/03/12 | 605 | 605 | 605 | 605 | 1,000 |
1985/03/08 | 620 | 620 | 620 | 620 | 6,000 |
1985/03/07 | 630 | 630 | 625 | 625 | 16,000 |
1985/03/06 | 625 | 630 | 625 | 630 | 21,000 |
1985/03/05 | 605 | 615 | 605 | 615 | 40,000 |
1985/03/04 | 602 | 610 | 601 | 603 | 15,000 |
1985/03/01 | 600 | 601 | 595 | 600 | 67,000 |
1985/02/28 | 602 | 602 | 601 | 601 | 7,000 |
1985/02/26 | 602 | 602 | 600 | 600 | 15,000 |
1985/02/25 | 601 | 601 | 601 | 601 | 1,000 |
1985/02/22 | 600 | 600 | 600 | 600 | 25,000 |
1985/02/21 | 612 | 612 | 612 | 612 | 9,000 |
1985/02/18 | 630 | 630 | 629 | 629 | 6,000 |
1985/02/15 | 620 | 630 | 620 | 630 | 3,000 |
1985/02/14 | 614 | 625 | 606 | 610 | 37,000 |
1985/02/13 | 598 | 605 | 598 | 604 | 195,000 |
1985/02/12 | 594 | 595 | 594 | 595 | 3,000 |
1985/02/08 | 591 | 591 | 591 | 591 | 6,000 |
1985/02/07 | 605 | 605 | 605 | 605 | 1,000 |
1985/02/06 | 610 | 610 | 600 | 610 | 7,000 |
1985/02/05 | 610 | 610 | 610 | 610 | 4,000 |
1985/02/04 | 610 | 610 | 610 | 610 | 7,000 |
1985/02/01 | 615 | 615 | 610 | 610 | 11,000 |
1985/01/29 | 630 | 630 | 625 | 625 | 2,000 |
1985/01/26 | 620 | 620 | 620 | 620 | 2,000 |
1985/01/24 | 630 | 635 | 630 | 630 | 13,000 |
1985/01/23 | 635 | 635 | 635 | 635 | 3,000 |
1985/01/19 | 630 | 630 | 622 | 622 | 7,000 |
1985/01/18 | 634 | 634 | 630 | 630 | 4,000 |
1985/01/17 | 640 | 640 | 636 | 636 | 4,000 |
1985/01/16 | 640 | 640 | 640 | 640 | 14,000 |
1985/01/14 | 650 | 650 | 640 | 640 | 17,000 |
1985/01/11 | 639 | 650 | 632 | 650 | 23,000 |
1985/01/10 | 621 | 630 | 621 | 630 | 9,000 |
1985/01/07 | 590 | 591 | 590 | 591 | 45,000 |