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 |
---|---|---|---|---|---|
1995/12/29 | 690 | 708 | 690 | 705 | 97,000 |
1995/12/28 | 695 | 695 | 686 | 688 | 41,000 |
1995/12/27 | 696 | 698 | 686 | 686 | 87,000 |
1995/12/26 | 680 | 686 | 678 | 686 | 80,000 |
1995/12/25 | 676 | 680 | 676 | 676 | 33,000 |
1995/12/22 | 681 | 681 | 675 | 676 | 30,000 |
1995/12/21 | 685 | 685 | 680 | 680 | 47,000 |
1995/12/20 | 680 | 680 | 673 | 673 | 25,000 |
1995/12/19 | 682 | 682 | 670 | 671 | 30,000 |
1995/12/18 | 690 | 690 | 673 | 683 | 18,000 |
1995/12/15 | 691 | 700 | 681 | 681 | 118,000 |
1995/12/14 | 674 | 690 | 666 | 681 | 45,000 |
1995/12/13 | 690 | 690 | 673 | 673 | 37,000 |
1995/12/12 | 688 | 696 | 686 | 686 | 53,000 |
1995/12/11 | 699 | 701 | 686 | 686 | 117,000 |
1995/12/08 | 684 | 700 | 684 | 700 | 153,000 |
1995/12/07 | 702 | 702 | 686 | 694 | 125,000 |
1995/12/06 | 685 | 702 | 680 | 702 | 128,000 |
1995/12/05 | 700 | 702 | 679 | 680 | 88,000 |
1995/12/04 | 710 | 715 | 684 | 699 | 216,000 |
1995/12/01 | 690 | 715 | 675 | 703 | 483,000 |
1995/11/30 | 690 | 690 | 656 | 680 | 176,000 |
1995/11/29 | 660 | 683 | 652 | 681 | 193,000 |
1995/11/28 | 660 | 665 | 655 | 655 | 68,000 |
1995/11/27 | 661 | 669 | 652 | 654 | 52,000 |
1995/11/24 | 660 | 661 | 651 | 660 | 20,000 |
1995/11/22 | 669 | 669 | 651 | 655 | 16,000 |
1995/11/21 | 675 | 677 | 653 | 660 | 75,000 |
1995/11/20 | 665 | 678 | 665 | 677 | 175,000 |
1995/11/17 | 645 | 660 | 641 | 660 | 85,000 |
1995/11/16 | 620 | 635 | 612 | 635 | 102,000 |
1995/11/15 | 645 | 645 | 625 | 629 | 70,000 |
1995/11/14 | 660 | 660 | 641 | 641 | 38,000 |
1995/11/13 | 667 | 669 | 650 | 659 | 41,000 |
1995/11/10 | 665 | 665 | 655 | 657 | 136,000 |
1995/11/09 | 683 | 683 | 660 | 670 | 121,000 |
1995/11/08 | 684 | 693 | 670 | 674 | 858,000 |
1995/11/07 | 637 | 644 | 630 | 644 | 52,000 |
1995/11/06 | 646 | 652 | 635 | 635 | 70,000 |
1995/11/02 | 630 | 645 | 623 | 642 | 170,000 |
1995/11/01 | 615 | 628 | 610 | 626 | 59,000 |
1995/10/31 | 609 | 615 | 609 | 615 | 30,000 |
1995/10/30 | 610 | 615 | 601 | 610 | 25,000 |
1995/10/27 | 620 | 620 | 601 | 601 | 64,000 |
1995/10/26 | 609 | 610 | 606 | 610 | 27,000 |
1995/10/25 | 611 | 611 | 605 | 609 | 21,000 |
1995/10/24 | 610 | 611 | 607 | 611 | 39,000 |
1995/10/23 | 615 | 616 | 607 | 610 | 9,000 |
1995/10/20 | 639 | 639 | 625 | 625 | 78,000 |
1995/10/19 | 617 | 642 | 617 | 636 | 114,000 |
1995/10/18 | 611 | 629 | 610 | 610 | 86,000 |
1995/10/17 | 606 | 607 | 601 | 602 | 37,000 |
1995/10/16 | 608 | 609 | 605 | 607 | 43,000 |
1995/10/13 | 607 | 611 | 605 | 608 | 52,000 |
1995/10/12 | 606 | 610 | 606 | 607 | 18,000 |
1995/10/11 | 612 | 612 | 605 | 605 | 31,000 |
1995/10/09 | 610 | 620 | 610 | 612 | 5,000 |
1995/10/06 | 610 | 619 | 606 | 606 | 70,000 |
1995/10/05 | 612 | 612 | 606 | 610 | 38,000 |
1995/10/04 | 620 | 620 | 608 | 610 | 39,000 |
1995/10/03 | 616 | 616 | 605 | 607 | 41,000 |
1995/10/02 | 632 | 632 | 632 | 632 | 6,000 |
1995/09/29 | 600 | 603 | 600 | 602 | 34,000 |
1995/09/28 | 606 | 610 | 605 | 606 | 17,000 |
1995/09/27 | 606 | 606 | 595 | 605 | 28,000 |
1995/09/26 | 610 | 610 | 600 | 605 | 73,000 |
1995/09/25 | 611 | 613 | 610 | 613 | 30,000 |
1995/09/22 | 619 | 619 | 610 | 610 | 26,000 |
1995/09/21 | 630 | 630 | 620 | 621 | 14,000 |
1995/09/20 | 635 | 635 | 615 | 630 | 67,000 |
1995/09/19 | 642 | 642 | 620 | 621 | 21,000 |
1995/09/18 | 656 | 657 | 641 | 643 | 51,000 |
1995/09/14 | 650 | 658 | 641 | 658 | 88,000 |
1995/09/13 | 643 | 660 | 631 | 650 | 202,000 |
1995/09/12 | 644 | 660 | 622 | 623 | 111,000 |
1995/09/11 | 615 | 645 | 610 | 645 | 58,000 |
1995/09/08 | 624 | 640 | 621 | 631 | 110,000 |
1995/09/07 | 605 | 624 | 597 | 614 | 52,000 |
1995/09/06 | 591 | 604 | 591 | 595 | 81,000 |
1995/09/05 | 600 | 600 | 581 | 585 | 89,000 |
1995/09/04 | 638 | 638 | 610 | 610 | 184,000 |
1995/09/01 | 625 | 625 | 610 | 618 | 121,000 |
1995/08/31 | 621 | 630 | 611 | 615 | 90,000 |
1995/08/30 | 649 | 654 | 622 | 622 | 127,000 |
1995/08/29 | 658 | 659 | 625 | 634 | 150,000 |
1995/08/28 | 621 | 661 | 621 | 660 | 257,000 |
1995/08/25 | 680 | 714 | 641 | 641 | 1,483,000 |
1995/08/24 | 690 | 690 | 690 | 690 | 1,065,000 |
1995/08/23 | 572 | 580 | 546 | 580 | 441,000 |
1995/08/22 | 510 | 575 | 510 | 575 | 648,000 |
1995/08/21 | 512 | 517 | 508 | 508 | 41,000 |
1995/08/18 | 511 | 517 | 500 | 510 | 27,000 |
1995/08/17 | 519 | 520 | 511 | 517 | 49,000 |
1995/08/16 | 525 | 525 | 520 | 521 | 92,000 |
1995/08/15 | 495 | 510 | 493 | 510 | 71,000 |
1995/08/14 | 502 | 502 | 495 | 496 | 43,000 |
1995/08/11 | 509 | 520 | 501 | 501 | 141,000 |
1995/08/10 | 498 | 509 | 498 | 509 | 72,000 |
1995/08/09 | 482 | 487 | 482 | 483 | 23,000 |
1995/08/08 | 487 | 487 | 480 | 480 | 20,000 |
1995/08/07 | 482 | 487 | 480 | 487 | 19,000 |
1995/08/04 | 480 | 480 | 472 | 477 | 20,000 |
1995/08/03 | 490 | 490 | 479 | 479 | 17,000 |
1995/08/02 | 451 | 470 | 451 | 456 | 56,000 |
1995/08/01 | 485 | 485 | 466 | 466 | 74,000 |
1995/07/31 | 485 | 490 | 485 | 485 | 16,000 |
1995/07/28 | 478 | 486 | 478 | 486 | 13,000 |
1995/07/27 | 472 | 475 | 471 | 475 | 60,000 |
1995/07/26 | 495 | 495 | 481 | 481 | 37,000 |
1995/07/25 | 500 | 504 | 500 | 500 | 28,000 |
1995/07/24 | 505 | 505 | 485 | 485 | 46,000 |
1995/07/21 | 485 | 500 | 485 | 499 | 37,000 |
1995/07/20 | 479 | 480 | 468 | 480 | 39,000 |
1995/07/19 | 481 | 485 | 477 | 480 | 10,000 |
1995/07/18 | 515 | 515 | 491 | 491 | 37,000 |
1995/07/17 | 500 | 500 | 497 | 500 | 25,000 |
1995/07/14 | 515 | 515 | 500 | 500 | 84,000 |
1995/07/13 | 504 | 530 | 504 | 525 | 238,000 |
1995/07/12 | 495 | 500 | 490 | 490 | 65,000 |
1995/07/11 | 474 | 480 | 472 | 480 | 56,000 |
1995/07/10 | 475 | 485 | 474 | 477 | 94,000 |
1995/07/07 | 442 | 472 | 442 | 472 | 168,000 |
1995/07/06 | 420 | 437 | 420 | 437 | 45,000 |
1995/07/05 | 412 | 420 | 412 | 414 | 31,000 |
1995/07/04 | 405 | 420 | 405 | 420 | 51,000 |
1995/07/03 | 406 | 406 | 405 | 405 | 31,000 |
1995/06/30 | 401 | 406 | 400 | 406 | 48,000 |
1995/06/29 | 415 | 415 | 401 | 401 | 47,000 |
1995/06/28 | 410 | 410 | 405 | 405 | 55,000 |
1995/06/27 | 421 | 421 | 415 | 415 | 23,000 |
1995/06/26 | 420 | 429 | 420 | 429 | 31,000 |
1995/06/23 | 410 | 415 | 407 | 415 | 85,000 |
1995/06/22 | 412 | 413 | 412 | 412 | 5,000 |
1995/06/21 | 410 | 410 | 407 | 410 | 14,000 |
1995/06/20 | 412 | 416 | 412 | 415 | 93,000 |
1995/06/19 | 415 | 419 | 415 | 416 | 3,000 |
1995/06/16 | 424 | 428 | 419 | 419 | 19,000 |
1995/06/15 | 424 | 424 | 420 | 424 | 20,000 |
1995/06/14 | 430 | 430 | 424 | 424 | 28,000 |
1995/06/13 | 440 | 440 | 430 | 433 | 17,000 |
1995/06/12 | 451 | 451 | 448 | 448 | 35,000 |
1995/06/09 | 455 | 458 | 451 | 451 | 86,000 |
1995/06/08 | 462 | 467 | 450 | 455 | 30,000 |
1995/06/07 | 462 | 467 | 462 | 467 | 3,000 |
1995/06/06 | 452 | 452 | 452 | 452 | 9,000 |
1995/06/05 | 464 | 464 | 443 | 443 | 7,000 |
1995/06/02 | 465 | 465 | 463 | 465 | 17,000 |
1995/06/01 | 463 | 465 | 463 | 463 | 39,000 |
1995/05/31 | 460 | 470 | 460 | 463 | 29,000 |
1995/05/30 | 455 | 455 | 455 | 455 | 1,000 |
1995/05/29 | 446 | 456 | 445 | 450 | 25,000 |
1995/05/26 | 430 | 433 | 430 | 431 | 28,000 |
1995/05/25 | 440 | 443 | 428 | 430 | 46,000 |
1995/05/24 | 445 | 445 | 440 | 443 | 32,000 |
1995/05/23 | 450 | 450 | 436 | 440 | 54,000 |
1995/05/22 | 459 | 459 | 445 | 445 | 30,000 |
1995/05/19 | 461 | 465 | 456 | 460 | 79,000 |
1995/05/18 | 474 | 475 | 466 | 466 | 35,000 |
1995/05/17 | 485 | 485 | 475 | 475 | 22,000 |
1995/05/16 | 488 | 490 | 485 | 485 | 17,000 |
1995/05/15 | 494 | 499 | 493 | 496 | 53,000 |
1995/05/12 | 505 | 505 | 502 | 504 | 21,000 |
1995/05/11 | 512 | 512 | 503 | 505 | 23,000 |
1995/05/10 | 524 | 525 | 512 | 512 | 8,000 |
1995/05/09 | 528 | 528 | 527 | 528 | 5,000 |
1995/05/08 | 509 | 530 | 509 | 530 | 25,000 |
1995/05/02 | 510 | 519 | 510 | 519 | 42,000 |
1995/05/01 | 515 | 515 | 511 | 511 | 15,000 |
1995/04/28 | 519 | 519 | 515 | 515 | 55,000 |
1995/04/27 | 530 | 530 | 520 | 520 | 10,000 |
1995/04/26 | 511 | 520 | 511 | 520 | 28,000 |
1995/04/25 | 545 | 545 | 531 | 531 | 10,000 |
1995/04/24 | 545 | 545 | 535 | 535 | 11,000 |
1995/04/21 | 530 | 535 | 525 | 535 | 14,000 |
1995/04/20 | 515 | 515 | 515 | 515 | 26,000 |
1995/04/19 | 510 | 515 | 500 | 515 | 36,000 |
1995/04/18 | 520 | 520 | 510 | 510 | 21,000 |
1995/04/17 | 508 | 520 | 508 | 520 | 5,000 |
1995/04/14 | 514 | 524 | 514 | 524 | 172,000 |
1995/04/13 | 511 | 514 | 511 | 514 | 4,000 |
1995/04/12 | 501 | 511 | 501 | 510 | 10,000 |
1995/04/11 | 501 | 501 | 500 | 500 | 17,000 |
1995/04/10 | 499 | 500 | 497 | 500 | 16,000 |
1995/04/07 | 499 | 499 | 499 | 499 | 5,000 |
1995/04/06 | 489 | 495 | 486 | 489 | 65,000 |
1995/04/05 | 500 | 505 | 493 | 504 | 82,000 |
1995/04/04 | 510 | 510 | 500 | 504 | 101,000 |
1995/04/03 | 525 | 525 | 500 | 500 | 41,000 |
1995/03/31 | 535 | 540 | 525 | 525 | 51,000 |
1995/03/30 | 530 | 530 | 525 | 525 | 22,000 |
1995/03/29 | 525 | 525 | 525 | 525 | 10,000 |
1995/03/28 | 525 | 525 | 515 | 525 | 22,000 |
1995/03/27 | 501 | 505 | 500 | 505 | 24,000 |
1995/03/24 | 500 | 500 | 485 | 495 | 23,000 |
1995/03/23 | 520 | 520 | 500 | 500 | 44,000 |
1995/03/22 | 515 | 515 | 510 | 510 | 23,000 |
1995/03/20 | 525 | 525 | 515 | 515 | 82,000 |
1995/03/17 | 552 | 555 | 545 | 545 | 33,000 |
1995/03/16 | 566 | 566 | 561 | 561 | 7,000 |
1995/03/15 | 575 | 584 | 565 | 584 | 19,000 |
1995/03/14 | 581 | 584 | 580 | 584 | 11,000 |
1995/03/13 | 581 | 585 | 580 | 580 | 11,000 |
1995/03/10 | 609 | 609 | 595 | 595 | 19,000 |
1995/03/09 | 610 | 610 | 610 | 610 | 1,000 |
1995/03/08 | 612 | 612 | 598 | 598 | 17,000 |
1995/03/07 | 629 | 635 | 619 | 625 | 35,000 |
1995/03/06 | 602 | 629 | 598 | 629 | 26,000 |
1995/03/03 | 603 | 603 | 592 | 602 | 42,000 |
1995/03/02 | 610 | 610 | 601 | 604 | 47,000 |
1995/03/01 | 610 | 610 | 601 | 601 | 18,000 |
1995/02/28 | 610 | 610 | 600 | 600 | 35,000 |
1995/02/27 | 585 | 595 | 580 | 585 | 19,000 |
1995/02/24 | 617 | 617 | 605 | 605 | 15,000 |
1995/02/23 | 631 | 631 | 617 | 617 | 17,000 |
1995/02/22 | 610 | 632 | 610 | 629 | 663,000 |
1995/02/21 | 606 | 620 | 606 | 610 | 28,000 |
1995/02/20 | 605 | 605 | 605 | 605 | 19,000 |
1995/02/17 | 616 | 625 | 605 | 615 | 74,000 |
1995/02/16 | 615 | 620 | 614 | 616 | 42,000 |
1995/02/15 | 620 | 620 | 616 | 616 | 25,000 |
1995/02/14 | 617 | 620 | 616 | 616 | 28,000 |
1995/02/13 | 616 | 616 | 615 | 616 | 15,000 |
1995/02/10 | 612 | 613 | 612 | 612 | 12,000 |
1995/02/09 | 613 | 613 | 612 | 613 | 22,000 |
1995/02/08 | 613 | 616 | 612 | 612 | 15,000 |
1995/02/07 | 612 | 612 | 610 | 610 | 16,000 |
1995/02/06 | 627 | 638 | 606 | 609 | 21,000 |
1995/02/03 | 626 | 630 | 620 | 620 | 115,000 |
1995/02/02 | 651 | 651 | 621 | 621 | 13,000 |
1995/02/01 | 625 | 628 | 620 | 621 | 37,000 |
1995/01/31 | 664 | 674 | 640 | 640 | 48,000 |
1995/01/30 | 656 | 684 | 655 | 674 | 52,000 |
1995/01/27 | 670 | 674 | 651 | 655 | 69,000 |
1995/01/26 | 672 | 675 | 665 | 672 | 91,000 |
1995/01/25 | 672 | 685 | 672 | 682 | 91,000 |
1995/01/24 | 640 | 673 | 632 | 672 | 98,000 |
1995/01/23 | 653 | 656 | 640 | 640 | 139,000 |
1995/01/20 | 650 | 650 | 636 | 650 | 101,000 |
1995/01/19 | 660 | 660 | 645 | 650 | 52,000 |
1995/01/18 | 675 | 675 | 651 | 660 | 42,000 |
1995/01/17 | 683 | 684 | 675 | 675 | 51,000 |
1995/01/13 | 678 | 683 | 675 | 682 | 64,000 |
1995/01/12 | 676 | 683 | 675 | 675 | 53,000 |
1995/01/11 | 683 | 684 | 666 | 677 | 46,000 |
1995/01/10 | 690 | 695 | 685 | 685 | 48,000 |
1995/01/09 | 673 | 695 | 673 | 695 | 58,000 |
1995/01/06 | 699 | 699 | 668 | 672 | 173,000 |
1995/01/05 | 713 | 721 | 705 | 705 | 134,000 |
1995/01/04 | 738 | 738 | 713 | 713 | 97,000 |