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 |
---|---|---|---|---|---|
1997/12/30 | 228 | 228 | 223 | 223 | 69,000 |
1997/12/29 | 200 | 226 | 196 | 226 | 21,000 |
1997/12/26 | 198 | 205 | 197 | 205 | 77,000 |
1997/12/25 | 195 | 200 | 195 | 198 | 175,000 |
1997/12/24 | 200 | 206 | 200 | 202 | 64,000 |
1997/12/22 | 228 | 228 | 212 | 212 | 37,000 |
1997/12/19 | 258 | 258 | 240 | 248 | 56,000 |
1997/12/18 | 256 | 258 | 251 | 258 | 34,000 |
1997/12/17 | 260 | 260 | 251 | 253 | 149,000 |
1997/12/16 | 260 | 260 | 257 | 260 | 36,000 |
1997/12/15 | 282 | 282 | 260 | 260 | 100,000 |
1997/12/12 | 291 | 291 | 282 | 282 | 52,000 |
1997/12/11 | 295 | 298 | 290 | 290 | 4,000 |
1997/12/10 | 292 | 297 | 290 | 295 | 16,000 |
1997/12/09 | 279 | 290 | 279 | 290 | 43,000 |
1997/12/08 | 280 | 280 | 279 | 280 | 64,000 |
1997/12/05 | 287 | 290 | 280 | 280 | 18,000 |
1997/12/04 | 285 | 290 | 280 | 287 | 13,000 |
1997/12/03 | 290 | 290 | 279 | 280 | 57,000 |
1997/12/02 | 300 | 300 | 295 | 296 | 15,000 |
1997/12/01 | 293 | 295 | 291 | 295 | 75,000 |
1997/11/28 | 291 | 293 | 290 | 292 | 112,000 |
1997/11/27 | 293 | 293 | 284 | 288 | 34,000 |
1997/11/26 | 304 | 304 | 293 | 293 | 144,000 |
1997/11/25 | 290 | 299 | 286 | 288 | 110,000 |
1997/11/21 | 312 | 320 | 312 | 320 | 88,000 |
1997/11/20 | 324 | 325 | 309 | 309 | 107,000 |
1997/11/19 | 338 | 338 | 330 | 330 | 77,000 |
1997/11/18 | 343 | 343 | 333 | 339 | 53,000 |
1997/11/17 | 320 | 344 | 320 | 344 | 40,000 |
1997/11/14 | 339 | 339 | 322 | 322 | 36,000 |
1997/11/13 | 322 | 340 | 321 | 339 | 65,000 |
1997/11/12 | 336 | 336 | 320 | 323 | 67,000 |
1997/11/11 | 320 | 335 | 316 | 335 | 27,000 |
1997/11/10 | 328 | 328 | 328 | 328 | 3,000 |
1997/11/07 | 349 | 349 | 332 | 333 | 25,000 |
1997/11/06 | 361 | 361 | 350 | 350 | 22,000 |
1997/11/05 | 372 | 372 | 360 | 369 | 21,000 |
1997/11/04 | 373 | 375 | 373 | 373 | 37,000 |
1997/10/31 | 355 | 370 | 355 | 368 | 23,000 |
1997/10/30 | 347 | 347 | 346 | 346 | 5,000 |
1997/10/29 | 351 | 355 | 346 | 355 | 21,000 |
1997/10/28 | 332 | 340 | 332 | 340 | 20,000 |
1997/10/27 | 355 | 359 | 350 | 359 | 13,000 |
1997/10/24 | 348 | 359 | 348 | 350 | 97,000 |
1997/10/23 | 345 | 360 | 345 | 353 | 92,000 |
1997/10/22 | 336 | 345 | 336 | 340 | 130,000 |
1997/10/21 | 338 | 338 | 334 | 335 | 61,000 |
1997/10/20 | 312 | 338 | 312 | 338 | 39,000 |
1997/10/17 | 309 | 320 | 304 | 307 | 59,000 |
1997/10/16 | 290 | 316 | 290 | 309 | 70,000 |
1997/10/15 | 266 | 298 | 266 | 290 | 104,000 |
1997/10/14 | 281 | 281 | 250 | 261 | 259,000 |
1997/10/13 | 300 | 300 | 280 | 280 | 35,000 |
1997/10/09 | 301 | 301 | 300 | 300 | 14,000 |
1997/10/08 | 300 | 305 | 300 | 305 | 12,000 |
1997/10/07 | 305 | 305 | 300 | 300 | 82,000 |
1997/10/06 | 305 | 310 | 304 | 305 | 57,000 |
1997/10/03 | 300 | 310 | 300 | 300 | 56,000 |
1997/10/02 | 308 | 309 | 300 | 300 | 17,000 |
1997/10/01 | 314 | 317 | 305 | 310 | 106,000 |
1997/09/30 | 320 | 320 | 318 | 318 | 60,000 |
1997/09/29 | 320 | 330 | 320 | 320 | 27,000 |
1997/09/26 | 350 | 355 | 340 | 340 | 36,000 |
1997/09/25 | 380 | 381 | 350 | 350 | 26,000 |
1997/09/24 | 379 | 384 | 379 | 380 | 39,000 |
1997/09/22 | 380 | 385 | 380 | 383 | 44,000 |
1997/09/19 | 381 | 382 | 380 | 380 | 21,000 |
1997/09/18 | 383 | 398 | 380 | 382 | 15,000 |
1997/09/17 | 381 | 383 | 380 | 380 | 23,000 |
1997/09/16 | 380 | 403 | 380 | 403 | 15,000 |
1997/09/12 | 391 | 391 | 380 | 385 | 42,000 |
1997/09/11 | 398 | 398 | 391 | 391 | 18,000 |
1997/09/10 | 401 | 403 | 395 | 403 | 48,000 |
1997/09/09 | 408 | 408 | 395 | 404 | 19,000 |
1997/09/08 | 399 | 408 | 395 | 408 | 18,000 |
1997/09/05 | 401 | 401 | 397 | 400 | 102,000 |
1997/09/04 | 401 | 401 | 398 | 398 | 13,000 |
1997/09/03 | 398 | 400 | 398 | 399 | 18,000 |
1997/09/02 | 400 | 400 | 398 | 398 | 22,000 |
1997/09/01 | 400 | 400 | 395 | 395 | 33,000 |
1997/08/29 | 400 | 400 | 398 | 400 | 56,000 |
1997/08/28 | 395 | 400 | 395 | 400 | 22,000 |
1997/08/27 | 405 | 405 | 390 | 405 | 79,000 |
1997/08/26 | 406 | 409 | 400 | 406 | 63,000 |
1997/08/25 | 411 | 411 | 405 | 411 | 12,000 |
1997/08/22 | 414 | 418 | 410 | 411 | 107,000 |
1997/08/21 | 422 | 422 | 415 | 415 | 67,000 |
1997/08/20 | 421 | 425 | 421 | 422 | 71,000 |
1997/08/19 | 446 | 446 | 419 | 434 | 113,000 |
1997/08/18 | 440 | 441 | 440 | 441 | 5,000 |
1997/08/15 | 446 | 446 | 444 | 445 | 9,000 |
1997/08/14 | 444 | 445 | 444 | 445 | 9,000 |
1997/08/13 | 448 | 448 | 435 | 444 | 25,000 |
1997/08/12 | 460 | 460 | 451 | 451 | 8,000 |
1997/08/11 | 475 | 475 | 460 | 460 | 14,000 |
1997/08/08 | 476 | 480 | 476 | 479 | 5,000 |
1997/08/07 | 499 | 499 | 481 | 481 | 10,000 |
1997/08/06 | 490 | 500 | 485 | 500 | 40,000 |
1997/08/05 | 499 | 500 | 495 | 496 | 22,000 |
1997/08/04 | 511 | 511 | 500 | 500 | 12,000 |
1997/08/01 | 524 | 524 | 519 | 520 | 22,000 |
1997/07/31 | 509 | 534 | 495 | 534 | 103,000 |
1997/07/30 | 510 | 520 | 510 | 515 | 8,000 |
1997/07/29 | 532 | 532 | 520 | 520 | 21,000 |
1997/07/28 | 535 | 535 | 518 | 532 | 151,000 |
1997/07/25 | 530 | 535 | 530 | 535 | 8,000 |
1997/07/24 | 530 | 540 | 525 | 540 | 24,000 |
1997/07/23 | 541 | 541 | 525 | 540 | 59,000 |
1997/07/22 | 532 | 544 | 531 | 544 | 20,000 |
1997/07/18 | 539 | 540 | 529 | 537 | 31,000 |
1997/07/17 | 545 | 545 | 534 | 540 | 28,000 |
1997/07/16 | 535 | 545 | 534 | 545 | 48,000 |
1997/07/15 | 515 | 539 | 515 | 539 | 26,000 |
1997/07/14 | 520 | 525 | 520 | 525 | 66,000 |
1997/07/11 | 519 | 524 | 512 | 524 | 67,000 |
1997/07/10 | 514 | 520 | 512 | 520 | 142,000 |
1997/07/09 | 515 | 520 | 507 | 520 | 49,000 |
1997/07/08 | 520 | 520 | 515 | 519 | 20,000 |
1997/07/07 | 517 | 520 | 516 | 520 | 48,000 |
1997/07/04 | 526 | 530 | 520 | 520 | 28,000 |
1997/07/03 | 534 | 535 | 530 | 530 | 60,000 |
1997/07/02 | 531 | 537 | 531 | 533 | 31,000 |
1997/07/01 | 530 | 550 | 530 | 531 | 264,000 |
1997/06/30 | 512 | 525 | 512 | 525 | 41,000 |
1997/06/27 | 530 | 530 | 511 | 512 | 37,000 |
1997/06/26 | 529 | 535 | 527 | 535 | 17,000 |
1997/06/25 | 533 | 540 | 526 | 529 | 88,000 |
1997/06/24 | 539 | 539 | 531 | 532 | 27,000 |
1997/06/23 | 531 | 531 | 531 | 531 | 2,000 |
1997/06/20 | 539 | 539 | 530 | 530 | 43,000 |
1997/06/19 | 527 | 540 | 527 | 528 | 8,000 |
1997/06/18 | 533 | 533 | 525 | 525 | 65,000 |
1997/06/17 | 546 | 546 | 537 | 537 | 103,000 |
1997/06/16 | 540 | 545 | 540 | 545 | 5,000 |
1997/06/13 | 539 | 545 | 539 | 540 | 26,000 |
1997/06/12 | 542 | 547 | 537 | 538 | 33,000 |
1997/06/11 | 533 | 539 | 533 | 535 | 26,000 |
1997/06/10 | 536 | 545 | 532 | 532 | 41,000 |
1997/06/09 | 548 | 548 | 541 | 543 | 60,000 |
1997/06/06 | 544 | 547 | 540 | 541 | 29,000 |
1997/06/05 | 532 | 540 | 532 | 540 | 39,000 |
1997/06/04 | 540 | 547 | 530 | 533 | 26,000 |
1997/06/03 | 547 | 547 | 535 | 547 | 32,000 |
1997/06/02 | 543 | 548 | 543 | 548 | 3,000 |
1997/05/30 | 538 | 538 | 538 | 538 | 18,000 |
1997/05/29 | 542 | 542 | 525 | 525 | 20,000 |
1997/05/28 | 542 | 547 | 531 | 542 | 66,000 |
1997/05/27 | 545 | 545 | 536 | 541 | 42,000 |
1997/05/26 | 552 | 552 | 545 | 545 | 35,000 |
1997/05/23 | 541 | 558 | 541 | 552 | 114,000 |
1997/05/22 | 541 | 544 | 540 | 540 | 166,000 |
1997/05/21 | 540 | 548 | 536 | 540 | 144,000 |
1997/05/20 | 535 | 546 | 530 | 534 | 215,000 |
1997/05/19 | 527 | 530 | 520 | 530 | 97,000 |
1997/05/16 | 509 | 530 | 503 | 529 | 205,000 |
1997/05/15 | 510 | 513 | 503 | 503 | 113,000 |
1997/05/14 | 510 | 513 | 503 | 503 | 236,000 |
1997/05/13 | 490 | 513 | 490 | 511 | 196,000 |
1997/05/12 | 480 | 480 | 479 | 480 | 23,000 |
1997/05/09 | 485 | 485 | 471 | 473 | 35,000 |
1997/05/08 | 476 | 483 | 476 | 480 | 56,000 |
1997/05/07 | 480 | 485 | 476 | 477 | 138,000 |
1997/05/06 | 472 | 486 | 472 | 480 | 99,000 |
1997/05/02 | 472 | 477 | 456 | 456 | 61,000 |
1997/05/01 | 476 | 483 | 471 | 471 | 55,000 |
1997/04/30 | 477 | 482 | 473 | 473 | 46,000 |
1997/04/28 | 477 | 477 | 470 | 470 | 6,000 |
1997/04/25 | 472 | 472 | 471 | 472 | 12,000 |
1997/04/24 | 489 | 490 | 471 | 471 | 24,000 |
1997/04/23 | 477 | 490 | 477 | 489 | 45,000 |
1997/04/22 | 469 | 483 | 465 | 477 | 30,000 |
1997/04/21 | 460 | 475 | 460 | 470 | 99,000 |
1997/04/18 | 447 | 459 | 445 | 454 | 127,000 |
1997/04/17 | 425 | 445 | 425 | 445 | 198,000 |
1997/04/16 | 410 | 420 | 410 | 420 | 87,000 |
1997/04/15 | 420 | 421 | 410 | 415 | 30,000 |
1997/04/14 | 421 | 425 | 421 | 421 | 33,000 |
1997/04/11 | 420 | 423 | 420 | 422 | 27,000 |
1997/04/10 | 430 | 430 | 420 | 423 | 42,000 |
1997/04/09 | 435 | 436 | 428 | 435 | 54,000 |
1997/04/08 | 450 | 450 | 435 | 435 | 63,000 |
1997/04/07 | 462 | 462 | 455 | 455 | 59,000 |
1997/04/04 | 470 | 470 | 455 | 463 | 41,000 |
1997/04/03 | 478 | 478 | 465 | 466 | 12,000 |
1997/04/02 | 475 | 479 | 474 | 475 | 79,000 |
1997/04/01 | 488 | 488 | 478 | 480 | 85,000 |
1997/03/31 | 489 | 490 | 489 | 489 | 34,000 |
1997/03/28 | 490 | 490 | 489 | 489 | 15,000 |
1997/03/27 | 499 | 499 | 487 | 490 | 111,000 |
1997/03/26 | 495 | 499 | 495 | 499 | 14,000 |
1997/03/25 | 488 | 495 | 488 | 495 | 30,000 |
1997/03/24 | 493 | 502 | 493 | 493 | 42,000 |
1997/03/21 | 504 | 504 | 487 | 498 | 31,000 |
1997/03/19 | 500 | 514 | 500 | 514 | 33,000 |
1997/03/18 | 490 | 524 | 490 | 524 | 100,000 |
1997/03/17 | 481 | 495 | 481 | 495 | 27,000 |
1997/03/14 | 496 | 496 | 483 | 485 | 79,000 |
1997/03/13 | 516 | 516 | 502 | 502 | 89,000 |
1997/03/12 | 509 | 515 | 509 | 515 | 6,000 |
1997/03/11 | 508 | 509 | 507 | 509 | 33,000 |
1997/03/10 | 506 | 517 | 506 | 517 | 13,000 |
1997/03/07 | 515 | 515 | 506 | 506 | 67,000 |
1997/03/06 | 525 | 525 | 520 | 520 | 7,000 |
1997/03/05 | 517 | 525 | 517 | 520 | 22,000 |
1997/03/04 | 531 | 531 | 520 | 520 | 5,000 |
1997/03/03 | 541 | 541 | 521 | 521 | 2,000 |
1997/02/28 | 541 | 541 | 531 | 541 | 25,000 |
1997/02/27 | 544 | 544 | 522 | 522 | 8,000 |
1997/02/26 | 549 | 549 | 531 | 531 | 27,000 |
1997/02/25 | 535 | 549 | 535 | 549 | 66,000 |
1997/02/24 | 530 | 530 | 500 | 525 | 45,000 |
1997/02/21 | 525 | 529 | 525 | 525 | 31,000 |
1997/02/20 | 528 | 529 | 526 | 528 | 10,000 |
1997/02/19 | 523 | 529 | 510 | 529 | 33,000 |
1997/02/18 | 495 | 535 | 495 | 535 | 60,000 |
1997/02/17 | 480 | 480 | 479 | 479 | 10,000 |
1997/02/14 | 485 | 491 | 480 | 480 | 93,000 |
1997/02/13 | 492 | 500 | 484 | 500 | 44,000 |
1997/02/12 | 490 | 495 | 481 | 490 | 65,000 |
1997/02/10 | 502 | 502 | 490 | 490 | 58,000 |
1997/02/07 | 511 | 511 | 500 | 501 | 55,000 |
1997/02/06 | 511 | 513 | 511 | 511 | 16,000 |
1997/02/05 | 520 | 520 | 511 | 511 | 17,000 |
1997/02/04 | 510 | 520 | 510 | 510 | 7,000 |
1997/02/03 | 513 | 513 | 510 | 510 | 7,000 |
1997/01/31 | 513 | 513 | 512 | 513 | 43,000 |
1997/01/30 | 495 | 505 | 495 | 503 | 24,000 |
1997/01/29 | 500 | 503 | 495 | 503 | 85,000 |
1997/01/28 | 486 | 495 | 486 | 495 | 15,000 |
1997/01/27 | 510 | 510 | 495 | 495 | 13,000 |
1997/01/24 | 514 | 514 | 500 | 501 | 69,000 |
1997/01/23 | 500 | 510 | 500 | 510 | 12,000 |
1997/01/22 | 495 | 500 | 495 | 500 | 4,000 |
1997/01/21 | 485 | 495 | 485 | 495 | 7,000 |
1997/01/20 | 502 | 502 | 494 | 500 | 27,000 |
1997/01/17 | 490 | 497 | 490 | 497 | 17,000 |
1997/01/16 | 485 | 499 | 481 | 482 | 60,000 |
1997/01/14 | 494 | 494 | 480 | 494 | 26,000 |
1997/01/13 | 485 | 495 | 481 | 495 | 27,000 |
1997/01/10 | 500 | 510 | 490 | 490 | 57,000 |
1997/01/09 | 532 | 532 | 520 | 520 | 56,000 |
1997/01/08 | 528 | 538 | 520 | 522 | 22,000 |
1997/01/07 | 540 | 540 | 528 | 528 | 29,000 |
1997/01/06 | 530 | 530 | 530 | 530 | 6,000 |