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 |
|---|---|---|---|---|---|
| 1991/12/30 | 855 | 855 | 855 | 855 | 29,000 |
| 1991/12/27 | 845 | 845 | 830 | 830 | 4,000 |
| 1991/12/26 | 850 | 855 | 844 | 855 | 15,000 |
| 1991/12/25 | 832 | 843 | 827 | 843 | 11,000 |
| 1991/12/24 | 848 | 855 | 842 | 842 | 77,000 |
| 1991/12/20 | 852 | 853 | 842 | 848 | 17,000 |
| 1991/12/19 | 858 | 858 | 852 | 855 | 3,000 |
| 1991/12/18 | 870 | 870 | 869 | 869 | 5,000 |
| 1991/12/17 | 887 | 909 | 878 | 878 | 77,000 |
| 1991/12/16 | 899 | 900 | 880 | 887 | 35,000 |
| 1991/12/13 | 890 | 900 | 880 | 895 | 22,000 |
| 1991/12/12 | 870 | 880 | 870 | 880 | 22,000 |
| 1991/12/11 | 860 | 870 | 850 | 870 | 30,000 |
| 1991/12/10 | 890 | 890 | 876 | 876 | 14,000 |
| 1991/12/09 | 890 | 926 | 889 | 920 | 56,000 |
| 1991/12/06 | 860 | 860 | 850 | 860 | 36,000 |
| 1991/12/05 | 860 | 860 | 850 | 850 | 11,000 |
| 1991/12/04 | 840 | 860 | 840 | 860 | 8,000 |
| 1991/12/03 | 841 | 841 | 840 | 840 | 16,000 |
| 1991/12/02 | 840 | 840 | 840 | 840 | 5,000 |
| 1991/11/29 | 860 | 860 | 860 | 860 | 19,000 |
| 1991/11/28 | 855 | 855 | 840 | 840 | 117,000 |
| 1991/11/27 | 860 | 861 | 856 | 856 | 28,000 |
| 1991/11/26 | 861 | 861 | 850 | 850 | 19,000 |
| 1991/11/25 | 870 | 870 | 870 | 870 | 5,000 |
| 1991/11/22 | 893 | 893 | 890 | 890 | 11,000 |
| 1991/11/21 | 890 | 894 | 880 | 892 | 20,000 |
| 1991/11/20 | 880 | 880 | 866 | 880 | 35,000 |
| 1991/11/19 | 869 | 870 | 860 | 870 | 42,000 |
| 1991/11/18 | 859 | 859 | 859 | 859 | 20,000 |
| 1991/11/15 | 899 | 900 | 890 | 899 | 72,000 |
| 1991/11/14 | 915 | 915 | 900 | 900 | 69,000 |
| 1991/11/13 | 923 | 923 | 905 | 906 | 27,000 |
| 1991/11/12 | 919 | 921 | 915 | 919 | 64,000 |
| 1991/11/11 | 918 | 919 | 900 | 910 | 75,000 |
| 1991/11/08 | 930 | 930 | 907 | 910 | 44,000 |
| 1991/11/07 | 936 | 936 | 920 | 922 | 25,000 |
| 1991/11/06 | 945 | 945 | 926 | 926 | 52,000 |
| 1991/11/05 | 969 | 970 | 949 | 950 | 36,000 |
| 1991/11/01 | 979 | 979 | 960 | 969 | 46,000 |
| 1991/10/31 | 1,000 | 1,000 | 965 | 977 | 142,000 |
| 1991/10/30 | 963 | 1,020 | 963 | 990 | 893,000 |
| 1991/10/29 | 935 | 969 | 935 | 963 | 671,000 |
| 1991/10/28 | 900 | 930 | 900 | 924 | 140,000 |
| 1991/10/25 | 870 | 900 | 870 | 900 | 145,000 |
| 1991/10/24 | 866 | 870 | 865 | 870 | 109,000 |
| 1991/10/23 | 870 | 870 | 866 | 866 | 56,000 |
| 1991/10/22 | 870 | 870 | 862 | 867 | 43,000 |
| 1991/10/21 | 870 | 870 | 861 | 861 | 22,000 |
| 1991/10/18 | 865 | 865 | 860 | 860 | 27,000 |
| 1991/10/17 | 860 | 865 | 855 | 865 | 53,000 |
| 1991/10/16 | 861 | 865 | 860 | 861 | 17,000 |
| 1991/10/15 | 865 | 867 | 865 | 865 | 6,000 |
| 1991/10/14 | 891 | 891 | 875 | 875 | 22,000 |
| 1991/10/11 | 892 | 892 | 870 | 887 | 26,000 |
| 1991/10/09 | 900 | 901 | 888 | 890 | 103,000 |
| 1991/10/08 | 900 | 900 | 887 | 890 | 29,000 |
| 1991/10/07 | 874 | 900 | 874 | 900 | 54,000 |
| 1991/10/04 | 900 | 900 | 882 | 882 | 25,000 |
| 1991/10/03 | 887 | 901 | 885 | 900 | 18,000 |
| 1991/10/02 | 890 | 890 | 880 | 881 | 19,000 |
| 1991/10/01 | 900 | 900 | 891 | 891 | 58,000 |
| 1991/09/30 | 901 | 901 | 895 | 899 | 44,000 |
| 1991/09/27 | 890 | 892 | 890 | 891 | 13,000 |
| 1991/09/26 | 886 | 891 | 886 | 891 | 30,000 |
| 1991/09/25 | 886 | 890 | 877 | 886 | 26,000 |
| 1991/09/24 | 900 | 905 | 886 | 886 | 42,000 |
| 1991/09/20 | 901 | 910 | 901 | 902 | 30,000 |
| 1991/09/19 | 890 | 920 | 880 | 900 | 138,000 |
| 1991/09/18 | 862 | 890 | 862 | 890 | 29,000 |
| 1991/09/17 | 850 | 870 | 850 | 862 | 23,000 |
| 1991/09/13 | 840 | 841 | 831 | 840 | 47,000 |
| 1991/09/12 | 854 | 855 | 840 | 850 | 6,000 |
| 1991/09/11 | 860 | 860 | 844 | 844 | 15,000 |
| 1991/09/10 | 870 | 870 | 851 | 851 | 24,000 |
| 1991/09/09 | 843 | 853 | 840 | 840 | 11,000 |
| 1991/09/06 | 842 | 842 | 828 | 842 | 14,000 |
| 1991/09/05 | 831 | 843 | 831 | 843 | 5,000 |
| 1991/09/04 | 849 | 849 | 828 | 828 | 5,000 |
| 1991/09/03 | 853 | 853 | 830 | 830 | 30,000 |
| 1991/09/02 | 855 | 855 | 855 | 855 | 10,000 |
| 1991/08/30 | 835 | 835 | 825 | 825 | 22,000 |
| 1991/08/29 | 795 | 815 | 795 | 815 | 13,000 |
| 1991/08/28 | 800 | 805 | 798 | 805 | 10,000 |
| 1991/08/27 | 800 | 800 | 800 | 800 | 21,000 |
| 1991/08/26 | 805 | 815 | 800 | 815 | 14,000 |
| 1991/08/23 | 815 | 815 | 800 | 815 | 51,000 |
| 1991/08/22 | 810 | 825 | 808 | 815 | 26,000 |
| 1991/08/21 | 790 | 810 | 790 | 791 | 32,000 |
| 1991/08/20 | 810 | 810 | 800 | 800 | 51,000 |
| 1991/08/19 | 860 | 860 | 840 | 840 | 30,000 |
| 1991/08/16 | 887 | 887 | 874 | 874 | 23,000 |
| 1991/08/15 | 887 | 887 | 870 | 870 | 23,000 |
| 1991/08/14 | 854 | 870 | 851 | 870 | 21,000 |
| 1991/08/13 | 851 | 865 | 851 | 851 | 13,000 |
| 1991/08/12 | 874 | 874 | 874 | 874 | 4,000 |
| 1991/08/09 | 880 | 880 | 860 | 874 | 62,000 |
| 1991/08/08 | 880 | 880 | 870 | 870 | 11,000 |
| 1991/08/07 | 860 | 860 | 860 | 860 | 15,000 |
| 1991/08/06 | 866 | 870 | 860 | 860 | 15,000 |
| 1991/08/05 | 881 | 881 | 865 | 865 | 21,000 |
| 1991/08/02 | 861 | 871 | 861 | 871 | 20,000 |
| 1991/08/01 | 899 | 900 | 890 | 890 | 16,000 |
| 1991/07/31 | 910 | 920 | 900 | 900 | 36,000 |
| 1991/07/30 | 895 | 900 | 890 | 890 | 15,000 |
| 1991/07/29 | 890 | 890 | 881 | 881 | 13,000 |
| 1991/07/26 | 894 | 894 | 880 | 885 | 22,000 |
| 1991/07/25 | 905 | 905 | 889 | 889 | 11,000 |
| 1991/07/24 | 872 | 900 | 872 | 899 | 27,000 |
| 1991/07/23 | 860 | 872 | 860 | 872 | 18,000 |
| 1991/07/22 | 860 | 860 | 860 | 860 | 5,000 |
| 1991/07/19 | 868 | 869 | 851 | 851 | 14,000 |
| 1991/07/18 | 865 | 870 | 855 | 868 | 49,000 |
| 1991/07/17 | 842 | 870 | 842 | 870 | 24,000 |
| 1991/07/16 | 829 | 841 | 829 | 841 | 8,000 |
| 1991/07/15 | 842 | 842 | 820 | 821 | 83,000 |
| 1991/07/12 | 825 | 830 | 820 | 822 | 28,000 |
| 1991/07/11 | 835 | 840 | 830 | 831 | 95,000 |
| 1991/07/10 | 820 | 840 | 805 | 835 | 25,000 |
| 1991/07/09 | 800 | 800 | 770 | 800 | 49,000 |
| 1991/07/08 | 830 | 839 | 801 | 801 | 134,000 |
| 1991/07/05 | 829 | 829 | 790 | 790 | 12,000 |
| 1991/07/04 | 830 | 840 | 820 | 840 | 20,000 |
| 1991/07/03 | 845 | 854 | 840 | 840 | 60,000 |
| 1991/07/02 | 848 | 858 | 845 | 848 | 39,000 |
| 1991/07/01 | 840 | 845 | 840 | 845 | 30,000 |
| 1991/06/28 | 845 | 845 | 830 | 840 | 37,000 |
| 1991/06/27 | 839 | 840 | 832 | 840 | 22,000 |
| 1991/06/26 | 845 | 845 | 835 | 839 | 19,000 |
| 1991/06/25 | 838 | 845 | 831 | 845 | 13,000 |
| 1991/06/24 | 848 | 848 | 839 | 839 | 17,000 |
| 1991/06/21 | 833 | 851 | 830 | 839 | 21,000 |
| 1991/06/20 | 826 | 826 | 824 | 825 | 9,000 |
| 1991/06/19 | 850 | 852 | 815 | 816 | 23,000 |
| 1991/06/18 | 867 | 867 | 850 | 850 | 23,000 |
| 1991/06/17 | 878 | 878 | 865 | 865 | 37,000 |
| 1991/06/14 | 870 | 880 | 865 | 875 | 64,000 |
| 1991/06/13 | 880 | 899 | 875 | 875 | 18,000 |
| 1991/06/12 | 871 | 881 | 870 | 880 | 35,000 |
| 1991/06/11 | 890 | 890 | 870 | 870 | 341,000 |
| 1991/06/10 | 920 | 920 | 900 | 900 | 18,000 |
| 1991/06/07 | 920 | 920 | 912 | 919 | 48,000 |
| 1991/06/06 | 921 | 924 | 910 | 924 | 21,000 |
| 1991/06/05 | 925 | 934 | 920 | 920 | 21,000 |
| 1991/06/04 | 935 | 935 | 925 | 925 | 9,000 |
| 1991/06/03 | 940 | 945 | 935 | 935 | 14,000 |
| 1991/05/31 | 945 | 945 | 944 | 944 | 22,000 |
| 1991/05/30 | 940 | 950 | 935 | 935 | 12,000 |
| 1991/05/29 | 941 | 950 | 935 | 935 | 16,000 |
| 1991/05/28 | 934 | 940 | 934 | 940 | 42,000 |
| 1991/05/27 | 967 | 967 | 940 | 944 | 12,000 |
| 1991/05/24 | 965 | 970 | 965 | 970 | 14,000 |
| 1991/05/23 | 935 | 940 | 935 | 940 | 9,000 |
| 1991/05/21 | 942 | 970 | 935 | 970 | 61,000 |
| 1991/05/20 | 955 | 958 | 942 | 942 | 17,000 |
| 1991/05/17 | 960 | 960 | 958 | 958 | 22,000 |
| 1991/05/16 | 969 | 969 | 960 | 960 | 85,000 |
| 1991/05/15 | 980 | 983 | 973 | 973 | 52,000 |
| 1991/05/14 | 985 | 994 | 980 | 980 | 46,000 |
| 1991/05/13 | 985 | 985 | 985 | 985 | 69,000 |
| 1991/05/10 | 991 | 995 | 985 | 995 | 57,000 |
| 1991/05/09 | 995 | 995 | 985 | 985 | 39,000 |
| 1991/05/08 | 990 | 990 | 983 | 985 | 52,000 |
| 1991/05/07 | 1,000 | 1,000 | 997 | 997 | 70,000 |
| 1991/05/02 | 1,010 | 1,010 | 996 | 996 | 136,000 |
| 1991/05/01 | 1,020 | 1,020 | 1,010 | 1,010 | 115,000 |
| 1991/04/30 | 1,010 | 1,010 | 1,000 | 1,010 | 126,000 |
| 1991/04/26 | 999 | 1,030 | 995 | 1,010 | 196,000 |
| 1991/04/25 | 995 | 1,000 | 990 | 995 | 217,000 |
| 1991/04/24 | 999 | 999 | 982 | 995 | 184,000 |
| 1991/04/23 | 983 | 990 | 983 | 990 | 211,000 |
| 1991/04/22 | 990 | 990 | 980 | 986 | 80,000 |
| 1991/04/19 | 985 | 990 | 980 | 985 | 91,000 |
| 1991/04/18 | 980 | 989 | 980 | 988 | 192,000 |
| 1991/04/17 | 976 | 980 | 971 | 975 | 146,000 |
| 1991/04/16 | 968 | 980 | 968 | 970 | 123,000 |
| 1991/04/15 | 964 | 975 | 961 | 965 | 100,000 |
| 1991/04/12 | 952 | 975 | 950 | 961 | 78,000 |
| 1991/04/11 | 970 | 976 | 952 | 952 | 124,000 |
| 1991/04/10 | 960 | 970 | 950 | 970 | 45,000 |
| 1991/04/09 | 970 | 971 | 960 | 960 | 176,000 |
| 1991/04/08 | 965 | 980 | 961 | 966 | 176,000 |
| 1991/04/05 | 949 | 975 | 942 | 960 | 565,000 |
| 1991/04/04 | 950 | 950 | 941 | 942 | 54,000 |
| 1991/04/03 | 950 | 950 | 935 | 940 | 76,000 |
| 1991/04/02 | 934 | 940 | 930 | 940 | 48,000 |
| 1991/04/01 | 936 | 936 | 925 | 934 | 34,000 |
| 1991/03/29 | 935 | 935 | 935 | 935 | 37,000 |
| 1991/03/28 | 921 | 929 | 920 | 929 | 95,000 |
| 1991/03/27 | 920 | 921 | 917 | 917 | 28,000 |
| 1991/03/26 | 926 | 926 | 916 | 917 | 21,000 |
| 1991/03/25 | 920 | 920 | 916 | 916 | 50,000 |
| 1991/03/22 | 930 | 930 | 916 | 920 | 92,000 |
| 1991/03/20 | 930 | 946 | 920 | 920 | 109,000 |
| 1991/03/19 | 970 | 970 | 960 | 970 | 130,000 |
| 1991/03/18 | 990 | 1,000 | 990 | 990 | 306,000 |
| 1991/03/15 | 930 | 970 | 930 | 969 | 227,000 |
| 1991/03/14 | 918 | 920 | 910 | 920 | 194,000 |
| 1991/03/13 | 910 | 920 | 900 | 918 | 176,000 |
| 1991/03/12 | 921 | 923 | 916 | 916 | 208,000 |
| 1991/03/11 | 930 | 930 | 915 | 920 | 303,000 |
| 1991/03/08 | 920 | 924 | 915 | 920 | 260,000 |
| 1991/03/07 | 920 | 922 | 920 | 920 | 284,000 |
| 1991/03/06 | 920 | 922 | 915 | 920 | 258,000 |
| 1991/03/05 | 910 | 920 | 910 | 918 | 38,000 |
| 1991/03/04 | 921 | 923 | 900 | 900 | 93,000 |
| 1991/03/01 | 920 | 923 | 916 | 920 | 123,000 |
| 1991/02/28 | 910 | 918 | 900 | 900 | 180,000 |
| 1991/02/27 | 901 | 910 | 898 | 899 | 93,000 |
| 1991/02/26 | 910 | 913 | 895 | 895 | 192,000 |
| 1991/02/25 | 895 | 900 | 893 | 895 | 155,000 |
| 1991/02/22 | 890 | 895 | 885 | 886 | 139,000 |
| 1991/02/21 | 900 | 902 | 890 | 900 | 261,000 |
| 1991/02/20 | 930 | 938 | 905 | 908 | 121,000 |
| 1991/02/19 | 950 | 959 | 940 | 940 | 156,000 |
| 1991/02/18 | 900 | 924 | 900 | 920 | 270,000 |
| 1991/02/15 | 889 | 890 | 878 | 880 | 168,000 |
| 1991/02/14 | 905 | 905 | 897 | 897 | 158,000 |
| 1991/02/13 | 880 | 930 | 875 | 875 | 332,000 |
| 1991/02/12 | 882 | 882 | 882 | 882 | 271,000 |
| 1991/02/08 | 742 | 805 | 738 | 782 | 307,000 |
| 1991/02/07 | 745 | 745 | 735 | 735 | 202,000 |
| 1991/02/06 | 750 | 760 | 725 | 730 | 294,000 |
| 1991/02/05 | 736 | 745 | 736 | 740 | 158,000 |
| 1991/02/04 | 721 | 740 | 720 | 740 | 108,000 |
| 1991/02/01 | 725 | 725 | 700 | 710 | 88,000 |
| 1991/01/31 | 729 | 729 | 719 | 719 | 57,000 |
| 1991/01/30 | 730 | 730 | 700 | 700 | 110,000 |
| 1991/01/29 | 715 | 715 | 702 | 702 | 105,000 |
| 1991/01/28 | 690 | 700 | 680 | 700 | 119,000 |
| 1991/01/25 | 700 | 705 | 680 | 680 | 179,000 |
| 1991/01/24 | 740 | 740 | 700 | 700 | 122,000 |
| 1991/01/23 | 770 | 775 | 745 | 750 | 51,000 |
| 1991/01/22 | 775 | 780 | 775 | 780 | 43,000 |
| 1991/01/21 | 789 | 789 | 775 | 780 | 116,000 |
| 1991/01/18 | 822 | 839 | 795 | 805 | 131,000 |
| 1991/01/17 | 840 | 850 | 830 | 831 | 126,000 |
| 1991/01/10 | 1,000 | 1,000 | 990 | 1,000 | 44,000 |
| 1991/01/09 | 980 | 980 | 960 | 960 | 9,000 |
| 1991/01/08 | 1,000 | 1,000 | 980 | 980 | 15,000 |
| 1991/01/07 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 1991/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |