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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 524 | 520 | 520 | 26,000 |
1993/12/29 | 510 | 520 | 510 | 520 | 13,000 |
1993/12/28 | 493 | 505 | 493 | 500 | 33,000 |
1993/12/27 | 512 | 512 | 491 | 492 | 9,000 |
1993/12/24 | 531 | 531 | 529 | 529 | 4,000 |
1993/12/22 | 521 | 524 | 521 | 521 | 94,000 |
1993/12/21 | 510 | 510 | 490 | 501 | 35,000 |
1993/12/20 | 515 | 516 | 510 | 510 | 37,000 |
1993/12/17 | 536 | 538 | 530 | 530 | 20,000 |
1993/12/16 | 510 | 527 | 504 | 527 | 44,000 |
1993/12/15 | 510 | 510 | 495 | 500 | 16,000 |
1993/12/14 | 518 | 519 | 509 | 511 | 34,000 |
1993/12/13 | 526 | 526 | 517 | 522 | 41,000 |
1993/12/10 | 517 | 526 | 517 | 526 | 37,000 |
1993/12/09 | 500 | 527 | 500 | 527 | 35,000 |
1993/12/08 | 510 | 510 | 500 | 500 | 31,000 |
1993/12/07 | 505 | 510 | 505 | 510 | 20,000 |
1993/12/06 | 526 | 532 | 525 | 525 | 44,000 |
1993/12/03 | 527 | 532 | 525 | 532 | 91,000 |
1993/12/02 | 511 | 532 | 511 | 525 | 81,000 |
1993/12/01 | 484 | 484 | 480 | 481 | 9,000 |
1993/11/30 | 455 | 470 | 455 | 470 | 32,000 |
1993/11/29 | 456 | 456 | 455 | 455 | 19,000 |
1993/11/26 | 473 | 481 | 465 | 475 | 91,000 |
1993/11/25 | 485 | 490 | 467 | 473 | 97,000 |
1993/11/24 | 506 | 506 | 490 | 490 | 46,000 |
1993/11/22 | 520 | 520 | 501 | 501 | 27,000 |
1993/11/19 | 521 | 521 | 519 | 520 | 49,000 |
1993/11/18 | 531 | 535 | 521 | 523 | 38,000 |
1993/11/17 | 550 | 550 | 521 | 521 | 17,000 |
1993/11/16 | 539 | 549 | 539 | 540 | 13,000 |
1993/11/15 | 550 | 559 | 545 | 545 | 49,000 |
1993/11/12 | 521 | 550 | 520 | 545 | 119,000 |
1993/11/11 | 521 | 538 | 520 | 521 | 36,000 |
1993/11/10 | 520 | 520 | 511 | 511 | 118,000 |
1993/11/09 | 550 | 554 | 530 | 530 | 77,000 |
1993/11/08 | 559 | 560 | 541 | 544 | 80,000 |
1993/11/05 | 628 | 628 | 590 | 590 | 122,000 |
1993/11/04 | 630 | 630 | 628 | 628 | 59,000 |
1993/11/02 | 640 | 645 | 640 | 640 | 72,000 |
1993/11/01 | 638 | 648 | 638 | 639 | 21,000 |
1993/10/29 | 628 | 628 | 626 | 628 | 178,000 |
1993/10/28 | 616 | 620 | 616 | 616 | 34,000 |
1993/10/27 | 624 | 625 | 612 | 616 | 53,000 |
1993/10/26 | 655 | 655 | 625 | 625 | 41,000 |
1993/10/25 | 664 | 664 | 663 | 663 | 54,000 |
1993/10/22 | 670 | 674 | 660 | 663 | 65,000 |
1993/10/21 | 678 | 688 | 678 | 678 | 19,000 |
1993/10/20 | 686 | 690 | 678 | 678 | 53,000 |
1993/10/19 | 690 | 690 | 686 | 686 | 55,000 |
1993/10/18 | 699 | 700 | 691 | 691 | 26,000 |
1993/10/15 | 691 | 700 | 691 | 700 | 70,000 |
1993/10/14 | 704 | 704 | 702 | 702 | 8,000 |
1993/10/13 | 709 | 720 | 705 | 709 | 29,000 |
1993/10/12 | 708 | 710 | 708 | 709 | 20,000 |
1993/10/08 | 703 | 714 | 703 | 714 | 6,000 |
1993/10/07 | 721 | 730 | 713 | 713 | 25,000 |
1993/10/06 | 720 | 720 | 708 | 720 | 27,000 |
1993/10/05 | 700 | 700 | 699 | 700 | 9,000 |
1993/10/04 | 681 | 685 | 680 | 683 | 10,000 |
1993/10/01 | 681 | 700 | 680 | 691 | 24,000 |
1993/09/30 | 680 | 685 | 680 | 680 | 13,000 |
1993/09/29 | 671 | 700 | 670 | 699 | 163,000 |
1993/09/28 | 676 | 677 | 676 | 676 | 10,000 |
1993/09/27 | 684 | 684 | 670 | 676 | 28,000 |
1993/09/24 | 695 | 695 | 670 | 685 | 41,000 |
1993/09/22 | 681 | 700 | 681 | 700 | 48,000 |
1993/09/21 | 715 | 723 | 715 | 721 | 19,000 |
1993/09/20 | 702 | 710 | 701 | 710 | 36,000 |
1993/09/17 | 725 | 725 | 711 | 712 | 24,000 |
1993/09/16 | 720 | 720 | 710 | 715 | 39,000 |
1993/09/14 | 728 | 735 | 720 | 725 | 46,000 |
1993/09/13 | 736 | 740 | 736 | 738 | 14,000 |
1993/09/10 | 726 | 736 | 726 | 736 | 80,000 |
1993/09/09 | 739 | 740 | 736 | 736 | 50,000 |
1993/09/08 | 740 | 740 | 737 | 737 | 2,000 |
1993/09/07 | 741 | 741 | 740 | 740 | 11,000 |
1993/09/06 | 749 | 749 | 740 | 741 | 6,000 |
1993/09/03 | 767 | 767 | 740 | 750 | 16,000 |
1993/09/02 | 750 | 765 | 750 | 765 | 35,000 |
1993/09/01 | 750 | 750 | 732 | 732 | 18,000 |
1993/08/31 | 746 | 769 | 746 | 750 | 22,000 |
1993/08/30 | 770 | 772 | 751 | 751 | 4,000 |
1993/08/27 | 767 | 770 | 764 | 770 | 10,000 |
1993/08/26 | 745 | 750 | 745 | 747 | 7,000 |
1993/08/25 | 742 | 749 | 740 | 740 | 7,000 |
1993/08/24 | 736 | 736 | 729 | 729 | 5,000 |
1993/08/23 | 769 | 769 | 750 | 750 | 4,000 |
1993/08/20 | 770 | 780 | 770 | 770 | 17,000 |
1993/08/19 | 780 | 788 | 780 | 780 | 40,000 |
1993/08/18 | 780 | 790 | 780 | 780 | 30,000 |
1993/08/17 | 792 | 796 | 771 | 771 | 21,000 |
1993/08/16 | 775 | 792 | 775 | 792 | 44,000 |
1993/08/13 | 770 | 775 | 770 | 775 | 45,000 |
1993/08/12 | 760 | 775 | 760 | 774 | 58,000 |
1993/08/11 | 740 | 753 | 740 | 753 | 50,000 |
1993/08/10 | 730 | 750 | 730 | 749 | 16,000 |
1993/08/09 | 720 | 730 | 720 | 720 | 17,000 |
1993/08/06 | 720 | 720 | 710 | 720 | 64,000 |
1993/08/05 | 722 | 730 | 722 | 730 | 18,000 |
1993/08/04 | 725 | 730 | 721 | 730 | 25,000 |
1993/08/03 | 722 | 725 | 721 | 725 | 61,000 |
1993/08/02 | 740 | 740 | 721 | 721 | 7,000 |
1993/07/30 | 744 | 760 | 740 | 750 | 105,000 |
1993/07/29 | 721 | 744 | 721 | 744 | 73,000 |
1993/07/28 | 738 | 744 | 730 | 730 | 18,000 |
1993/07/27 | 721 | 745 | 721 | 745 | 16,000 |
1993/07/26 | 721 | 721 | 721 | 721 | 5,000 |
1993/07/23 | 721 | 722 | 711 | 711 | 57,000 |
1993/07/22 | 744 | 745 | 710 | 721 | 194,000 |
1993/07/21 | 753 | 753 | 746 | 753 | 172,000 |
1993/07/20 | 764 | 770 | 760 | 760 | 61,000 |
1993/07/19 | 760 | 772 | 760 | 765 | 53,000 |
1993/07/16 | 755 | 765 | 754 | 765 | 37,000 |
1993/07/15 | 748 | 776 | 748 | 750 | 51,000 |
1993/07/14 | 730 | 765 | 725 | 725 | 76,000 |
1993/07/13 | 730 | 730 | 725 | 726 | 36,000 |
1993/07/12 | 730 | 740 | 730 | 735 | 73,000 |
1993/07/09 | 711 | 730 | 710 | 730 | 43,000 |
1993/07/08 | 720 | 720 | 710 | 713 | 35,000 |
1993/07/07 | 710 | 720 | 710 | 720 | 43,000 |
1993/07/06 | 710 | 720 | 710 | 710 | 13,000 |
1993/07/05 | 732 | 732 | 707 | 720 | 24,000 |
1993/07/02 | 741 | 741 | 731 | 731 | 29,000 |
1993/07/01 | 748 | 749 | 741 | 741 | 32,000 |
1993/06/30 | 751 | 755 | 749 | 749 | 45,000 |
1993/06/29 | 754 | 755 | 751 | 751 | 7,000 |
1993/06/28 | 760 | 760 | 745 | 755 | 40,000 |
1993/06/25 | 775 | 779 | 770 | 775 | 50,000 |
1993/06/24 | 762 | 775 | 761 | 775 | 38,000 |
1993/06/23 | 760 | 780 | 760 | 779 | 18,000 |
1993/06/22 | 717 | 738 | 717 | 738 | 19,000 |
1993/06/21 | 756 | 756 | 720 | 720 | 51,000 |
1993/06/18 | 762 | 765 | 762 | 765 | 22,000 |
1993/06/17 | 760 | 760 | 750 | 760 | 77,000 |
1993/06/16 | 781 | 781 | 740 | 750 | 40,000 |
1993/06/15 | 817 | 824 | 781 | 781 | 50,000 |
1993/06/14 | 821 | 830 | 817 | 817 | 26,000 |
1993/06/11 | 840 | 840 | 821 | 830 | 91,000 |
1993/06/10 | 825 | 830 | 816 | 820 | 39,000 |
1993/06/08 | 826 | 835 | 825 | 830 | 51,000 |
1993/06/07 | 840 | 840 | 825 | 825 | 26,000 |
1993/06/04 | 846 | 846 | 821 | 825 | 60,000 |
1993/06/03 | 825 | 840 | 815 | 840 | 131,000 |
1993/06/02 | 820 | 828 | 815 | 824 | 72,000 |
1993/06/01 | 822 | 830 | 820 | 820 | 46,000 |
1993/05/31 | 839 | 839 | 819 | 820 | 83,000 |
1993/05/28 | 832 | 840 | 831 | 831 | 54,000 |
1993/05/27 | 840 | 846 | 829 | 830 | 97,000 |
1993/05/26 | 838 | 845 | 838 | 839 | 81,000 |
1993/05/25 | 820 | 860 | 820 | 848 | 326,000 |
1993/05/24 | 826 | 827 | 820 | 820 | 72,000 |
1993/05/21 | 802 | 818 | 798 | 818 | 105,000 |
1993/05/20 | 819 | 819 | 800 | 818 | 66,000 |
1993/05/19 | 805 | 820 | 794 | 820 | 104,000 |
1993/05/18 | 831 | 831 | 807 | 810 | 130,000 |
1993/05/17 | 838 | 838 | 828 | 830 | 60,000 |
1993/05/14 | 844 | 851 | 825 | 838 | 179,000 |
1993/05/13 | 835 | 860 | 835 | 845 | 464,000 |
1993/05/12 | 826 | 869 | 825 | 855 | 1,238,000 |
1993/05/11 | 810 | 810 | 800 | 801 | 228,000 |
1993/05/10 | 800 | 810 | 793 | 810 | 129,000 |
1993/05/07 | 806 | 820 | 806 | 810 | 466,000 |
1993/05/06 | 801 | 805 | 793 | 805 | 461,000 |
1993/04/30 | 763 | 785 | 755 | 783 | 194,000 |
1993/04/28 | 741 | 762 | 741 | 758 | 222,000 |
1993/04/27 | 731 | 745 | 730 | 740 | 118,000 |
1993/04/26 | 740 | 740 | 722 | 722 | 38,000 |
1993/04/23 | 741 | 741 | 731 | 737 | 76,000 |
1993/04/22 | 749 | 749 | 721 | 721 | 41,000 |
1993/04/21 | 751 | 755 | 731 | 750 | 37,000 |
1993/04/20 | 755 | 768 | 750 | 751 | 90,000 |
1993/04/19 | 728 | 755 | 721 | 750 | 223,000 |
1993/04/16 | 788 | 790 | 750 | 750 | 271,000 |
1993/04/15 | 780 | 801 | 771 | 780 | 942,000 |
1993/04/14 | 729 | 775 | 720 | 770 | 534,000 |
1993/04/13 | 695 | 715 | 691 | 715 | 140,000 |
1993/04/12 | 710 | 720 | 694 | 695 | 66,000 |
1993/04/09 | 693 | 720 | 693 | 720 | 110,000 |
1993/04/08 | 693 | 693 | 680 | 693 | 119,000 |
1993/04/07 | 700 | 701 | 690 | 693 | 57,000 |
1993/04/06 | 702 | 702 | 696 | 698 | 57,000 |
1993/04/05 | 721 | 730 | 691 | 692 | 80,000 |
1993/04/02 | 730 | 739 | 711 | 711 | 172,000 |
1993/04/01 | 726 | 739 | 711 | 730 | 243,000 |
1993/03/31 | 739 | 739 | 715 | 727 | 175,000 |
1993/03/30 | 690 | 740 | 690 | 740 | 435,000 |
1993/03/29 | 689 | 693 | 685 | 685 | 168,000 |
1993/03/26 | 660 | 694 | 660 | 675 | 447,000 |
1993/03/25 | 660 | 674 | 653 | 656 | 84,000 |
1993/03/24 | 660 | 660 | 650 | 655 | 138,000 |
1993/03/23 | 661 | 662 | 646 | 662 | 88,000 |
1993/03/22 | 679 | 680 | 662 | 662 | 103,000 |
1993/03/19 | 689 | 690 | 675 | 680 | 62,000 |
1993/03/18 | 694 | 700 | 675 | 685 | 333,000 |
1993/03/17 | 670 | 689 | 665 | 687 | 336,000 |
1993/03/16 | 640 | 673 | 640 | 660 | 202,000 |
1993/03/15 | 659 | 659 | 640 | 654 | 256,000 |
1993/03/12 | 649 | 670 | 649 | 660 | 592,000 |
1993/03/11 | 573 | 619 | 570 | 619 | 326,000 |
1993/03/10 | 571 | 578 | 556 | 578 | 133,000 |
1993/03/09 | 570 | 575 | 542 | 573 | 148,000 |
1993/03/08 | 560 | 569 | 554 | 568 | 85,000 |
1993/03/05 | 527 | 550 | 527 | 550 | 57,000 |
1993/03/04 | 527 | 530 | 527 | 527 | 36,000 |
1993/03/03 | 520 | 537 | 520 | 537 | 84,000 |
1993/03/02 | 500 | 510 | 500 | 510 | 8,000 |
1993/03/01 | 530 | 530 | 510 | 510 | 46,000 |
1993/02/26 | 520 | 530 | 520 | 530 | 29,000 |
1993/02/25 | 518 | 519 | 513 | 519 | 29,000 |
1993/02/24 | 516 | 519 | 516 | 519 | 21,000 |
1993/02/23 | 516 | 517 | 516 | 516 | 15,000 |
1993/02/22 | 517 | 518 | 517 | 518 | 24,000 |
1993/02/19 | 515 | 520 | 515 | 520 | 10,000 |
1993/02/18 | 515 | 517 | 515 | 517 | 8,000 |
1993/02/17 | 530 | 531 | 530 | 530 | 13,000 |
1993/02/16 | 545 | 545 | 539 | 545 | 35,000 |
1993/02/15 | 547 | 547 | 536 | 545 | 102,000 |
1993/02/12 | 536 | 546 | 536 | 546 | 28,000 |
1993/02/10 | 535 | 536 | 535 | 536 | 28,000 |
1993/02/09 | 532 | 540 | 532 | 535 | 31,000 |
1993/02/08 | 530 | 531 | 528 | 528 | 43,000 |
1993/02/05 | 518 | 529 | 518 | 528 | 30,000 |
1993/02/04 | 510 | 520 | 510 | 512 | 27,000 |
1993/02/03 | 508 | 515 | 508 | 510 | 57,000 |
1993/02/02 | 506 | 508 | 506 | 508 | 16,000 |
1993/02/01 | 500 | 506 | 500 | 506 | 18,000 |
1993/01/29 | 490 | 501 | 490 | 500 | 64,000 |
1993/01/28 | 475 | 475 | 461 | 475 | 33,000 |
1993/01/26 | 470 | 475 | 470 | 475 | 14,000 |
1993/01/25 | 475 | 475 | 475 | 475 | 5,000 |
1993/01/22 | 475 | 475 | 470 | 470 | 14,000 |
1993/01/21 | 487 | 487 | 476 | 476 | 13,000 |
1993/01/20 | 487 | 497 | 487 | 497 | 9,000 |
1993/01/19 | 492 | 492 | 487 | 487 | 15,000 |
1993/01/18 | 492 | 492 | 492 | 492 | 1,000 |
1993/01/14 | 500 | 500 | 490 | 492 | 19,000 |
1993/01/13 | 513 | 519 | 508 | 508 | 13,000 |
1993/01/12 | 512 | 512 | 503 | 503 | 27,000 |
1993/01/11 | 530 | 530 | 502 | 502 | 27,000 |
1993/01/08 | 534 | 535 | 534 | 535 | 6,000 |
1993/01/07 | 554 | 555 | 535 | 535 | 17,000 |
1993/01/06 | 556 | 556 | 540 | 555 | 15,000 |
1993/01/05 | 567 | 568 | 555 | 560 | 16,000 |
1993/01/04 | 570 | 570 | 569 | 570 | 23,000 |