日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,170 1,170 1,170 1,170 78,000
1987/12/26 1,250 1,250 1,250 1,250 37,000
1987/12/25 1,340 1,350 1,300 1,330 257,000
1987/12/24 1,270 1,380 1,270 1,340 421,000
1987/12/23 1,240 1,260 1,230 1,260 44,000
1987/12/22 1,310 1,310 1,250 1,290 145,000
1987/12/21 1,310 1,340 1,250 1,300 131,000
1987/12/18 1,320 1,320 1,260 1,290 57,000
1987/12/17 1,310 1,330 1,300 1,320 28,000
1987/12/16 1,350 1,350 1,290 1,290 72,000
1987/12/15 1,390 1,410 1,330 1,330 175,000
1987/12/14 1,320 1,350 1,310 1,350 61,000
1987/12/11 1,340 1,360 1,280 1,280 134,000
1987/12/10 1,390 1,400 1,370 1,380 95,000
1987/12/09 1,440 1,440 1,330 1,380 292,000
1987/12/08 1,270 1,450 1,270 1,450 244,000
1987/12/07 1,260 1,270 1,210 1,250 113,000
1987/12/05 1,290 1,300 1,250 1,290 35,000
1987/12/04 1,280 1,330 1,280 1,300 151,000
1987/12/03 1,330 1,340 1,280 1,310 71,000
1987/12/02 1,350 1,350 1,300 1,330 100,000
1987/12/01 1,300 1,350 1,300 1,350 152,000
1987/11/30 1,320 1,350 1,320 1,320 146,000
1987/11/28 1,410 1,410 1,380 1,380 59,000
1987/11/27 1,380 1,400 1,310 1,400 161,000
1987/11/26 1,400 1,410 1,390 1,410 99,000
1987/11/25 1,420 1,420 1,380 1,400 172,000
1987/11/24 1,340 1,440 1,340 1,420 270,000
1987/11/20 1,240 1,350 1,240 1,340 212,000
1987/11/19 1,260 1,270 1,210 1,260 119,000
1987/11/18 1,300 1,300 1,270 1,280 21,000
1987/11/17 1,280 1,300 1,270 1,300 47,000
1987/11/16 1,250 1,310 1,250 1,300 142,000
1987/11/13 1,300 1,310 1,270 1,270 90,000
1987/11/12 1,220 1,220 1,160 1,200 119,000
1987/11/11 1,200 1,240 1,090 1,090 161,000
1987/11/10 1,310 1,310 1,230 1,240 62,000
1987/11/09 1,370 1,370 1,300 1,310 58,000
1987/11/07 1,400 1,400 1,360 1,390 74,000
1987/11/06 1,360 1,400 1,360 1,360 141,000
1987/11/05 1,460 1,480 1,400 1,400 46,000
1987/11/04 1,480 1,500 1,450 1,460 84,000
1987/11/02 1,360 1,500 1,350 1,500 195,000
1987/10/31 1,360 1,400 1,360 1,400 50,000
1987/10/30 1,310 1,350 1,280 1,300 146,000
1987/10/29 1,310 1,310 1,280 1,310 91,000
1987/10/28 1,310 1,390 1,300 1,310 129,000
1987/10/27 1,280 1,350 1,280 1,300 127,000
1987/10/26 1,400 1,400 1,400 1,400 32,000
1987/10/24 1,400 1,450 1,400 1,450 37,000
1987/10/23 1,450 1,460 1,400 1,410 92,000
1987/10/22 1,480 1,530 1,440 1,480 249,000
1987/10/21 1,350 1,460 1,350 1,460 190,000
1987/10/20 1,260 1,260 1,260 1,260 94,000
1987/10/19 1,590 1,590 1,500 1,560 182,000
1987/10/16 1,620 1,650 1,580 1,600 52,000
1987/10/15 1,600 1,630 1,580 1,620 240,000
1987/10/14 1,670 1,670 1,600 1,620 165,000
1987/10/13 1,670 1,690 1,610 1,670 215,000
1987/10/12 1,680 1,680 1,620 1,670 254,000
1987/10/09 1,590 1,660 1,590 1,620 270,000
1987/10/08 1,670 1,670 1,600 1,650 137,000
1987/10/07 1,690 1,690 1,600 1,640 225,000
1987/10/06 1,750 1,750 1,650 1,680 270,000
1987/10/05 1,750 1,800 1,720 1,770 399,000
1987/10/03 1,750 1,750 1,720 1,750 369,000
1987/10/02 1,730 1,800 1,720 1,720 1,367,000
1987/10/01 1,630 1,720 1,620 1,700 1,091,000
1987/09/30 1,590 1,630 1,560 1,600 489,000
1987/09/29 1,500 1,610 1,500 1,580 450,000
1987/09/28 1,500 1,600 1,500 1,500 263,000
1987/09/26 1,570 1,580 1,520 1,520 218,000
1987/09/25 1,530 1,630 1,530 1,560 369,000
1987/09/24 1,570 1,630 1,550 1,550 316,000
1987/09/22 1,610 1,700 1,600 1,660 627,000
1987/09/21 1,490 1,630 1,490 1,600 523,000
1987/09/18 1,550 1,570 1,470 1,520 448,000
1987/09/17 1,520 1,600 1,500 1,580 544,000
1987/09/16 1,600 1,630 1,550 1,550 353,000
1987/09/14 1,630 1,720 1,630 1,630 607,000
1987/09/11 1,560 1,760 1,560 1,660 1,515,000
1987/09/10 1,550 1,630 1,540 1,590 1,168,000
1987/09/09 1,620 1,640 1,540 1,600 1,360,000
1987/09/08 1,660 1,740 1,580 1,650 1,425,000
1987/09/07 1,690 1,740 1,600 1,690 2,073,000
1987/09/05 1,380 1,570 1,370 1,540 1,964,000
1987/09/04 1,270 1,470 1,260 1,400 2,763,000
1987/09/03 1,270 1,270 1,240 1,270 2,909,000
1987/09/02 960 1,070 958 1,070 2,375,000
1987/09/01 889 969 889 964 1,209,000
1987/08/31 899 916 899 906 270,000
1987/08/29 909 925 909 909 266,000
1987/08/28 930 950 925 939 2,043,000
1987/08/27 858 931 858 922 1,136,000
1987/08/26 790 858 790 858 748,000
1987/08/25 802 820 802 802 163,000
1987/08/24 820 830 812 812 230,000
1987/08/22 798 818 790 812 223,000
1987/08/21 790 800 781 798 94,000
1987/08/20 773 789 769 771 145,000
1987/08/19 769 769 740 750 30,000
1987/08/18 750 754 750 750 114,000
1987/08/17 746 770 746 770 74,000
1987/08/14 773 773 763 765 46,000
1987/08/13 751 765 751 753 88,000
1987/08/12 771 775 770 771 32,000
1987/08/11 731 769 731 769 57,000
1987/08/10 760 770 750 750 30,000
1987/08/07 750 751 730 730 59,000
1987/08/06 761 769 759 760 31,000
1987/08/05 755 760 755 755 21,000
1987/08/04 770 780 770 780 32,000
1987/08/03 775 790 775 789 44,000
1987/08/01 770 770 760 769 12,000
1987/07/31 770 770 742 742 11,000
1987/07/30 751 770 741 770 15,000
1987/07/29 750 750 750 750 12,000
1987/07/28 750 770 750 770 11,000
1987/07/27 750 760 750 760 3,000
1987/07/25 740 740 740 740 4,000
1987/07/24 730 740 730 740 16,000
1987/07/23 735 740 730 740 23,000
1987/07/22 740 745 735 735 22,000
1987/07/21 731 736 731 736 28,000
1987/07/20 773 777 770 770 21,000
1987/07/17 761 770 760 767 28,000
1987/07/16 775 775 766 766 13,000
1987/07/15 815 815 795 805 168,000
1987/07/14 817 817 792 809 236,000
1987/07/13 810 810 784 790 262,000
1987/07/10 805 805 760 770 277,000
1987/07/09 750 780 750 780 31,000
1987/07/08 800 800 800 800 156,000
1987/07/07 810 810 758 758 199,000
1987/07/06 805 814 789 799 224,000
1987/07/04 800 800 770 785 44,000
1987/07/03 809 810 791 800 150,000
1987/07/02 819 819 801 809 212,000
1987/07/01 819 819 785 801 311,000
1987/06/30 810 810 785 800 287,000
1987/06/29 810 810 780 780 329,000
1987/06/27 821 821 800 800 447,000
1987/06/26 790 790 761 761 128,000
1987/06/25 789 790 775 782 166,000
1987/06/24 780 780 771 780 206,000
1987/06/23 763 770 750 759 160,000
1987/06/22 779 779 753 755 172,000
1987/06/19 790 790 753 753 390,000
1987/06/18 763 763 725 750 204,000
1987/06/17 760 760 741 743 317,000
1987/06/16 750 750 730 740 458,000
1987/06/15 740 740 727 730 345,000
1987/06/12 709 710 702 710 163,000
1987/06/11 681 700 681 700 119,000
1987/06/10 691 692 680 681 103,000
1987/06/09 700 708 696 696 290,000
1987/06/08 693 710 689 698 670,000
1987/06/06 655 687 653 687 316,000
1987/06/05 653 665 653 661 109,000
1987/06/04 665 670 655 662 149,000
1987/06/03 660 670 660 665 194,000
1987/06/02 643 680 643 680 99,000
1987/06/01 650 650 639 640 25,000
1987/05/30 635 650 630 650 41,000
1987/05/29 630 640 630 640 34,000
1987/05/28 630 635 630 635 41,000
1987/05/27 630 640 620 640 92,000
1987/05/26 628 630 627 630 45,000
1987/05/25 630 635 627 627 69,000
1987/05/23 610 627 610 627 17,000
1987/05/22 610 615 603 603 14,000
1987/05/21 615 615 601 601 21,000
1987/05/20 629 629 610 610 12,000
1987/05/19 630 630 610 630 58,000
1987/05/18 615 639 605 630 47,000
1987/05/15 601 605 601 605 18,000
1987/05/14 600 600 593 600 21,000
1987/05/13 601 601 600 601 43,000
1987/05/12 589 590 580 581 9,000
1987/05/11 575 580 570 570 80,000
1987/05/08 580 585 580 580 16,000
1987/05/07 585 590 585 590 4,000
1987/05/06 577 577 575 575 9,000
1987/05/01 580 585 570 576 11,000
1987/04/30 588 589 580 580 8,000
1987/04/28 600 600 569 569 25,000
1987/04/27 585 600 585 600 16,000
1987/04/25 580 580 570 570 8,000
1987/04/24 566 590 566 590 19,000
1987/04/23 610 610 590 595 19,000
1987/04/22 573 600 573 600 16,000
1987/04/21 601 601 572 572 18,000
1987/04/20 561 566 561 566 21,000
1987/04/17 565 565 561 561 12,000
1987/04/16 560 565 560 565 11,000
1987/04/15 565 567 560 564 35,000
1987/04/14 570 570 565 565 21,000
1987/04/13 580 580 560 570 29,000
1987/04/10 585 585 565 570 60,000
1987/04/09 587 587 581 585 19,000
1987/04/08 590 590 580 587 54,000
1987/04/07 594 595 585 585 86,000
1987/04/06 587 595 587 595 6,000
1987/04/04 590 590 586 587 10,000
1987/04/03 590 590 590 590 12,000
1987/04/02 600 600 599 599 9,000
1987/04/01 585 586 585 586 10,000
1987/03/31 585 600 585 600 10,000
1987/03/30 590 590 585 585 34,000
1987/03/28 585 590 585 590 21,000
1987/03/27 600 600 585 585 45,000
1987/03/26 600 605 600 600 26,000
1987/03/25 601 605 600 605 17,000
1987/03/24 600 605 600 602 7,000
1987/03/23 600 605 600 600 24,000
1987/03/20 605 605 590 605 24,000
1987/03/19 600 610 590 605 46,000
1987/03/18 606 613 601 610 62,000
1987/03/17 590 600 587 600 42,000
1987/03/16 590 595 585 587 60,000
1987/03/12 582 582 580 581 83,000
1987/03/11 592 592 590 590 27,000
1987/03/10 619 620 600 600 12,000
1987/03/09 592 610 591 610 12,000
1987/03/07 592 600 592 600 12,000
1987/03/06 610 614 600 602 18,000
1987/03/05 608 620 600 620 23,000
1987/03/04 582 590 582 590 43,000
1987/03/03 581 581 580 580 39,000
1987/03/02 592 592 580 580 74,000
1987/02/28 590 591 590 590 19,000
1987/02/27 580 609 580 609 61,000
1987/02/26 600 606 600 600 23,000
1987/02/25 610 610 600 600 62,000
1987/02/24 620 620 610 610 11,000
1987/02/23 610 620 610 620 24,000
1987/02/20 630 630 620 620 59,000
1987/02/19 610 614 605 613 46,000
1987/02/18 615 620 610 610 58,000
1987/02/17 606 616 606 610 9,000
1987/02/16 606 620 606 610 24,000
1987/02/13 615 615 605 605 89,000
1987/02/12 620 620 615 616 37,000
1987/02/10 629 630 629 630 22,000
1987/02/09 630 630 625 630 14,000
1987/02/07 625 640 625 640 26,000
1987/02/06 640 640 635 635 106,000
1987/02/05 640 643 638 642 125,000
1987/02/04 621 640 620 640 87,000
1987/02/03 621 625 615 615 22,000
1987/02/02 621 625 620 620 37,000
1987/01/31 620 620 610 620 5,000
1987/01/30 605 615 605 615 24,000
1987/01/29 619 620 610 620 35,000
1987/01/28 625 625 615 620 71,000
1987/01/27 631 631 630 630 4,000
1987/01/26 645 645 625 625 49,000
1987/01/24 636 636 625 625 23,000
1987/01/23 640 640 631 631 21,000
1987/01/22 630 640 630 638 37,000
1987/01/21 616 630 610 624 60,000
1987/01/20 621 625 605 615 21,000
1987/01/19 625 625 621 621 17,000
1987/01/16 605 625 605 616 28,000
1987/01/14 600 605 600 604 16,000
1987/01/13 630 630 621 621 47,000
1987/01/12 635 640 630 630 39,000
1987/01/09 631 632 631 631 11,000
1987/01/08 638 638 631 632 23,000
1987/01/07 640 645 638 638 31,000
1987/01/06 650 650 640 640 42,000
1987/01/05 637 640 637 640 2,000

このページの先頭へ