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 |
|---|---|---|---|---|---|
| 1996/12/30 | 530 | 530 | 530 | 530 | 5,000 |
| 1996/12/27 | 540 | 550 | 533 | 533 | 18,000 |
| 1996/12/26 | 549 | 549 | 530 | 530 | 28,000 |
| 1996/12/25 | 540 | 550 | 540 | 550 | 38,000 |
| 1996/12/24 | 547 | 557 | 540 | 540 | 9,000 |
| 1996/12/20 | 542 | 548 | 537 | 548 | 15,000 |
| 1996/12/19 | 568 | 568 | 552 | 552 | 8,000 |
| 1996/12/18 | 581 | 581 | 569 | 570 | 27,000 |
| 1996/12/17 | 573 | 574 | 573 | 573 | 7,000 |
| 1996/12/16 | 571 | 581 | 571 | 573 | 13,000 |
| 1996/12/13 | 571 | 580 | 571 | 580 | 27,000 |
| 1996/12/12 | 585 | 595 | 585 | 595 | 20,000 |
| 1996/12/11 | 593 | 593 | 585 | 585 | 43,000 |
| 1996/12/10 | 590 | 595 | 590 | 594 | 13,000 |
| 1996/12/09 | 582 | 584 | 582 | 582 | 21,000 |
| 1996/12/06 | 589 | 598 | 581 | 581 | 22,000 |
| 1996/12/05 | 588 | 598 | 588 | 588 | 11,000 |
| 1996/12/04 | 589 | 590 | 588 | 588 | 5,000 |
| 1996/12/03 | 590 | 595 | 590 | 590 | 24,000 |
| 1996/12/02 | 604 | 606 | 600 | 600 | 51,000 |
| 1996/11/29 | 600 | 607 | 600 | 607 | 58,000 |
| 1996/11/28 | 594 | 599 | 594 | 599 | 73,000 |
| 1996/11/27 | 602 | 602 | 593 | 593 | 63,000 |
| 1996/11/26 | 600 | 600 | 599 | 600 | 51,000 |
| 1996/11/25 | 599 | 600 | 599 | 600 | 15,000 |
| 1996/11/22 | 595 | 599 | 590 | 591 | 49,000 |
| 1996/11/21 | 590 | 605 | 585 | 595 | 79,000 |
| 1996/11/20 | 602 | 602 | 590 | 600 | 93,000 |
| 1996/11/19 | 603 | 604 | 600 | 603 | 79,000 |
| 1996/11/18 | 600 | 600 | 595 | 600 | 34,000 |
| 1996/11/15 | 605 | 608 | 601 | 601 | 23,000 |
| 1996/11/14 | 607 | 607 | 600 | 603 | 15,000 |
| 1996/11/13 | 609 | 610 | 605 | 605 | 74,000 |
| 1996/11/12 | 610 | 611 | 608 | 608 | 23,000 |
| 1996/11/11 | 608 | 618 | 608 | 611 | 28,000 |
| 1996/11/08 | 620 | 620 | 612 | 620 | 36,000 |
| 1996/11/07 | 633 | 633 | 615 | 620 | 20,000 |
| 1996/11/06 | 620 | 639 | 620 | 639 | 290,000 |
| 1996/11/05 | 625 | 625 | 625 | 625 | 11,000 |
| 1996/11/01 | 634 | 634 | 625 | 625 | 30,000 |
| 1996/10/31 | 639 | 640 | 630 | 640 | 28,000 |
| 1996/10/30 | 639 | 639 | 625 | 625 | 39,000 |
| 1996/10/29 | 630 | 635 | 630 | 630 | 8,000 |
| 1996/10/28 | 625 | 627 | 625 | 627 | 13,000 |
| 1996/10/25 | 625 | 625 | 625 | 625 | 77,000 |
| 1996/10/24 | 614 | 620 | 610 | 614 | 16,000 |
| 1996/10/23 | 619 | 619 | 615 | 615 | 34,000 |
| 1996/10/22 | 620 | 630 | 620 | 621 | 20,000 |
| 1996/10/21 | 639 | 640 | 629 | 640 | 33,000 |
| 1996/10/18 | 632 | 639 | 627 | 639 | 20,000 |
| 1996/10/17 | 636 | 636 | 630 | 634 | 32,000 |
| 1996/10/16 | 629 | 629 | 626 | 626 | 19,000 |
| 1996/10/15 | 621 | 621 | 620 | 620 | 12,000 |
| 1996/10/14 | 620 | 620 | 610 | 611 | 10,000 |
| 1996/10/11 | 617 | 620 | 605 | 610 | 43,000 |
| 1996/10/09 | 624 | 624 | 610 | 619 | 45,000 |
| 1996/10/08 | 636 | 636 | 630 | 630 | 55,000 |
| 1996/10/07 | 637 | 637 | 636 | 636 | 14,000 |
| 1996/10/04 | 648 | 648 | 636 | 636 | 48,000 |
| 1996/10/03 | 650 | 650 | 636 | 644 | 18,000 |
| 1996/10/02 | 638 | 642 | 631 | 642 | 30,000 |
| 1996/10/01 | 645 | 645 | 631 | 631 | 36,000 |
| 1996/09/30 | 643 | 647 | 643 | 643 | 100,000 |
| 1996/09/27 | 635 | 638 | 632 | 637 | 19,000 |
| 1996/09/26 | 630 | 640 | 630 | 635 | 17,000 |
| 1996/09/25 | 641 | 650 | 634 | 634 | 23,000 |
| 1996/09/24 | 645 | 646 | 644 | 644 | 57,000 |
| 1996/09/20 | 641 | 674 | 641 | 674 | 36,000 |
| 1996/09/19 | 659 | 659 | 640 | 640 | 17,000 |
| 1996/09/18 | 665 | 670 | 665 | 666 | 25,000 |
| 1996/09/17 | 655 | 655 | 642 | 645 | 23,000 |
| 1996/09/13 | 632 | 645 | 632 | 635 | 65,000 |
| 1996/09/12 | 649 | 649 | 635 | 635 | 9,000 |
| 1996/09/11 | 651 | 651 | 650 | 650 | 23,000 |
| 1996/09/10 | 651 | 651 | 651 | 651 | 8,000 |
| 1996/09/09 | 642 | 652 | 642 | 651 | 18,000 |
| 1996/09/06 | 659 | 660 | 648 | 660 | 11,000 |
| 1996/09/05 | 651 | 661 | 645 | 646 | 40,000 |
| 1996/09/04 | 648 | 667 | 648 | 648 | 7,000 |
| 1996/09/03 | 642 | 668 | 642 | 668 | 13,000 |
| 1996/09/02 | 635 | 668 | 635 | 668 | 11,000 |
| 1996/08/30 | 665 | 665 | 650 | 650 | 45,000 |
| 1996/08/29 | 646 | 646 | 645 | 645 | 7,000 |
| 1996/08/28 | 654 | 654 | 650 | 650 | 9,000 |
| 1996/08/27 | 661 | 661 | 650 | 650 | 9,000 |
| 1996/08/26 | 669 | 669 | 660 | 660 | 13,000 |
| 1996/08/23 | 665 | 665 | 664 | 664 | 14,000 |
| 1996/08/22 | 669 | 669 | 662 | 668 | 15,000 |
| 1996/08/21 | 662 | 669 | 662 | 669 | 33,000 |
| 1996/08/20 | 671 | 671 | 669 | 669 | 24,000 |
| 1996/08/19 | 660 | 670 | 655 | 670 | 48,000 |
| 1996/08/16 | 670 | 670 | 660 | 660 | 70,000 |
| 1996/08/15 | 663 | 672 | 663 | 670 | 54,000 |
| 1996/08/14 | 657 | 660 | 653 | 653 | 46,000 |
| 1996/08/13 | 645 | 666 | 643 | 666 | 49,000 |
| 1996/08/12 | 666 | 670 | 659 | 663 | 45,000 |
| 1996/08/09 | 691 | 691 | 675 | 675 | 120,000 |
| 1996/08/08 | 705 | 705 | 700 | 701 | 47,000 |
| 1996/08/07 | 683 | 699 | 680 | 695 | 32,000 |
| 1996/08/06 | 683 | 683 | 682 | 683 | 5,000 |
| 1996/08/05 | 690 | 690 | 681 | 682 | 9,000 |
| 1996/08/02 | 700 | 715 | 691 | 691 | 15,000 |
| 1996/08/01 | 705 | 710 | 690 | 690 | 20,000 |
| 1996/07/31 | 718 | 718 | 691 | 705 | 31,000 |
| 1996/07/30 | 699 | 720 | 692 | 720 | 18,000 |
| 1996/07/29 | 710 | 720 | 710 | 720 | 10,000 |
| 1996/07/26 | 700 | 720 | 699 | 720 | 18,000 |
| 1996/07/25 | 719 | 727 | 690 | 700 | 30,000 |
| 1996/07/24 | 730 | 730 | 715 | 715 | 25,000 |
| 1996/07/23 | 722 | 730 | 721 | 730 | 24,000 |
| 1996/07/22 | 725 | 735 | 725 | 735 | 21,000 |
| 1996/07/19 | 720 | 726 | 720 | 726 | 10,000 |
| 1996/07/18 | 724 | 736 | 720 | 724 | 21,000 |
| 1996/07/17 | 724 | 725 | 724 | 724 | 15,000 |
| 1996/07/16 | 723 | 724 | 723 | 723 | 17,000 |
| 1996/07/15 | 735 | 740 | 735 | 740 | 25,000 |
| 1996/07/12 | 730 | 740 | 730 | 740 | 29,000 |
| 1996/07/11 | 731 | 731 | 730 | 730 | 4,000 |
| 1996/07/10 | 730 | 738 | 730 | 730 | 24,000 |
| 1996/07/09 | 727 | 730 | 724 | 730 | 34,000 |
| 1996/07/08 | 730 | 730 | 721 | 728 | 28,000 |
| 1996/07/05 | 736 | 736 | 730 | 731 | 83,000 |
| 1996/07/04 | 731 | 736 | 731 | 736 | 11,000 |
| 1996/07/03 | 733 | 737 | 730 | 730 | 20,000 |
| 1996/07/02 | 739 | 739 | 733 | 733 | 27,000 |
| 1996/07/01 | 739 | 740 | 739 | 739 | 14,000 |
| 1996/06/28 | 749 | 749 | 741 | 744 | 35,000 |
| 1996/06/27 | 744 | 744 | 739 | 741 | 19,000 |
| 1996/06/26 | 736 | 745 | 736 | 745 | 67,000 |
| 1996/06/25 | 747 | 750 | 740 | 744 | 16,000 |
| 1996/06/24 | 745 | 745 | 730 | 739 | 47,000 |
| 1996/06/21 | 747 | 748 | 740 | 743 | 28,000 |
| 1996/06/20 | 758 | 758 | 739 | 749 | 40,000 |
| 1996/06/19 | 752 | 765 | 751 | 758 | 131,000 |
| 1996/06/18 | 749 | 757 | 749 | 750 | 86,000 |
| 1996/06/17 | 750 | 750 | 748 | 749 | 34,000 |
| 1996/06/14 | 732 | 750 | 732 | 750 | 103,000 |
| 1996/06/13 | 727 | 739 | 726 | 730 | 61,000 |
| 1996/06/12 | 710 | 724 | 710 | 724 | 30,000 |
| 1996/06/11 | 710 | 710 | 708 | 710 | 45,000 |
| 1996/06/10 | 715 | 715 | 710 | 710 | 32,000 |
| 1996/06/07 | 719 | 719 | 715 | 715 | 58,000 |
| 1996/06/06 | 729 | 729 | 723 | 729 | 16,000 |
| 1996/06/05 | 725 | 730 | 724 | 730 | 24,000 |
| 1996/06/04 | 711 | 724 | 711 | 722 | 35,000 |
| 1996/06/03 | 749 | 749 | 710 | 710 | 91,000 |
| 1996/05/31 | 740 | 750 | 740 | 750 | 47,000 |
| 1996/05/30 | 732 | 740 | 732 | 740 | 19,000 |
| 1996/05/29 | 735 | 743 | 733 | 733 | 42,000 |
| 1996/05/28 | 750 | 764 | 731 | 745 | 145,000 |
| 1996/05/27 | 756 | 756 | 738 | 750 | 51,000 |
| 1996/05/24 | 753 | 765 | 751 | 752 | 133,000 |
| 1996/05/23 | 757 | 765 | 750 | 753 | 90,000 |
| 1996/05/22 | 774 | 775 | 751 | 755 | 114,000 |
| 1996/05/21 | 785 | 785 | 759 | 765 | 523,000 |
| 1996/05/20 | 724 | 786 | 724 | 777 | 1,056,000 |
| 1996/05/17 | 731 | 739 | 729 | 730 | 32,000 |
| 1996/05/16 | 730 | 730 | 723 | 724 | 35,000 |
| 1996/05/15 | 722 | 724 | 716 | 716 | 40,000 |
| 1996/05/14 | 724 | 725 | 720 | 724 | 57,000 |
| 1996/05/13 | 730 | 740 | 722 | 724 | 77,000 |
| 1996/05/10 | 720 | 740 | 720 | 735 | 16,000 |
| 1996/05/09 | 738 | 738 | 719 | 719 | 32,000 |
| 1996/05/08 | 713 | 730 | 713 | 730 | 178,000 |
| 1996/05/07 | 740 | 740 | 722 | 723 | 349,000 |
| 1996/05/02 | 740 | 742 | 720 | 725 | 68,000 |
| 1996/05/01 | 749 | 749 | 740 | 740 | 71,000 |
| 1996/04/30 | 739 | 747 | 739 | 739 | 39,000 |
| 1996/04/26 | 748 | 750 | 736 | 750 | 203,000 |
| 1996/04/25 | 748 | 748 | 731 | 738 | 239,000 |
| 1996/04/24 | 752 | 752 | 742 | 748 | 273,000 |
| 1996/04/23 | 751 | 768 | 749 | 749 | 532,000 |
| 1996/04/22 | 730 | 749 | 720 | 749 | 146,000 |
| 1996/04/19 | 715 | 723 | 715 | 720 | 39,000 |
| 1996/04/18 | 728 | 729 | 713 | 713 | 40,000 |
| 1996/04/17 | 728 | 740 | 727 | 727 | 110,000 |
| 1996/04/16 | 727 | 735 | 726 | 726 | 134,000 |
| 1996/04/15 | 722 | 730 | 721 | 722 | 109,000 |
| 1996/04/12 | 728 | 733 | 721 | 722 | 290,000 |
| 1996/04/11 | 747 | 747 | 730 | 733 | 133,000 |
| 1996/04/10 | 749 | 750 | 735 | 747 | 367,000 |
| 1996/04/09 | 715 | 741 | 710 | 730 | 334,000 |
| 1996/04/08 | 705 | 715 | 702 | 715 | 95,000 |
| 1996/04/05 | 709 | 709 | 699 | 705 | 34,000 |
| 1996/04/04 | 698 | 699 | 694 | 699 | 20,000 |
| 1996/04/03 | 692 | 702 | 692 | 698 | 21,000 |
| 1996/04/02 | 700 | 700 | 686 | 690 | 35,000 |
| 1996/04/01 | 709 | 709 | 699 | 699 | 12,000 |
| 1996/03/29 | 699 | 709 | 699 | 709 | 52,000 |
| 1996/03/28 | 689 | 710 | 681 | 705 | 55,000 |
| 1996/03/27 | 690 | 690 | 680 | 690 | 34,000 |
| 1996/03/26 | 688 | 715 | 675 | 679 | 47,000 |
| 1996/03/25 | 678 | 680 | 678 | 678 | 18,000 |
| 1996/03/22 | 678 | 680 | 678 | 678 | 29,000 |
| 1996/03/21 | 677 | 687 | 675 | 678 | 19,000 |
| 1996/03/19 | 690 | 692 | 675 | 677 | 35,000 |
| 1996/03/18 | 659 | 694 | 659 | 694 | 82,000 |
| 1996/03/15 | 659 | 669 | 658 | 661 | 16,000 |
| 1996/03/14 | 660 | 660 | 642 | 649 | 75,000 |
| 1996/03/13 | 675 | 675 | 661 | 665 | 22,000 |
| 1996/03/12 | 668 | 689 | 665 | 665 | 40,000 |
| 1996/03/11 | 665 | 670 | 665 | 668 | 17,000 |
| 1996/03/08 | 657 | 680 | 657 | 680 | 34,000 |
| 1996/03/07 | 680 | 690 | 666 | 667 | 17,000 |
| 1996/03/06 | 694 | 694 | 679 | 679 | 31,000 |
| 1996/03/05 | 691 | 699 | 689 | 699 | 35,000 |
| 1996/03/04 | 696 | 696 | 686 | 689 | 8,000 |
| 1996/03/01 | 714 | 715 | 686 | 699 | 27,000 |
| 1996/02/29 | 710 | 715 | 700 | 715 | 86,000 |
| 1996/02/28 | 685 | 700 | 684 | 700 | 92,000 |
| 1996/02/27 | 684 | 686 | 680 | 685 | 72,000 |
| 1996/02/26 | 683 | 690 | 683 | 684 | 30,000 |
| 1996/02/23 | 689 | 693 | 684 | 693 | 40,000 |
| 1996/02/22 | 688 | 691 | 681 | 689 | 74,000 |
| 1996/02/21 | 692 | 695 | 685 | 685 | 47,000 |
| 1996/02/20 | 695 | 699 | 692 | 695 | 26,000 |
| 1996/02/19 | 708 | 708 | 700 | 705 | 26,000 |
| 1996/02/16 | 724 | 724 | 690 | 705 | 167,000 |
| 1996/02/15 | 724 | 743 | 724 | 734 | 748,000 |
| 1996/02/14 | 700 | 730 | 700 | 724 | 441,000 |
| 1996/02/13 | 703 | 706 | 700 | 700 | 136,000 |
| 1996/02/09 | 692 | 713 | 691 | 713 | 144,000 |
| 1996/02/08 | 699 | 699 | 690 | 692 | 52,000 |
| 1996/02/07 | 678 | 690 | 678 | 690 | 446,000 |
| 1996/02/06 | 706 | 707 | 690 | 690 | 51,000 |
| 1996/02/05 | 706 | 715 | 701 | 714 | 119,000 |
| 1996/02/02 | 710 | 716 | 705 | 706 | 181,000 |
| 1996/02/01 | 708 | 716 | 707 | 710 | 130,000 |
| 1996/01/31 | 692 | 707 | 692 | 707 | 118,000 |
| 1996/01/30 | 688 | 696 | 683 | 683 | 85,000 |
| 1996/01/29 | 695 | 695 | 681 | 682 | 34,000 |
| 1996/01/26 | 685 | 695 | 681 | 695 | 61,000 |
| 1996/01/25 | 691 | 691 | 683 | 685 | 26,000 |
| 1996/01/24 | 682 | 683 | 680 | 681 | 19,000 |
| 1996/01/23 | 700 | 700 | 680 | 681 | 66,000 |
| 1996/01/22 | 710 | 710 | 700 | 700 | 15,000 |
| 1996/01/19 | 699 | 720 | 695 | 720 | 78,000 |
| 1996/01/18 | 710 | 714 | 700 | 701 | 50,000 |
| 1996/01/17 | 715 | 720 | 712 | 715 | 101,000 |
| 1996/01/16 | 730 | 730 | 705 | 714 | 159,000 |
| 1996/01/12 | 715 | 720 | 707 | 715 | 103,000 |
| 1996/01/11 | 720 | 721 | 701 | 721 | 260,000 |
| 1996/01/10 | 715 | 741 | 709 | 729 | 805,000 |
| 1996/01/09 | 700 | 709 | 695 | 709 | 205,000 |
| 1996/01/08 | 699 | 700 | 686 | 690 | 932,000 |
| 1996/01/05 | 713 | 713 | 691 | 700 | 72,000 |
| 1996/01/04 | 715 | 717 | 692 | 707 | 119,000 |