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 |
---|---|---|---|---|---|
1998/12/30 | 290 | 295 | 290 | 291 | 39,000 |
1998/12/29 | 285 | 285 | 270 | 271 | 14,000 |
1998/12/28 | 270 | 270 | 265 | 265 | 7,000 |
1998/12/25 | 269 | 275 | 268 | 270 | 45,000 |
1998/12/24 | 274 | 274 | 268 | 270 | 26,000 |
1998/12/22 | 275 | 275 | 275 | 275 | 15,000 |
1998/12/21 | 281 | 281 | 275 | 275 | 22,000 |
1998/12/18 | 291 | 291 | 280 | 280 | 10,000 |
1998/12/17 | 290 | 290 | 285 | 285 | 16,000 |
1998/12/16 | 290 | 290 | 290 | 290 | 19,000 |
1998/12/15 | 291 | 291 | 290 | 290 | 24,000 |
1998/12/14 | 302 | 310 | 301 | 301 | 40,000 |
1998/12/11 | 300 | 301 | 300 | 300 | 36,000 |
1998/12/10 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/09 | 310 | 310 | 305 | 306 | 9,000 |
1998/12/08 | 300 | 305 | 300 | 305 | 10,000 |
1998/12/07 | 298 | 308 | 298 | 300 | 15,000 |
1998/12/04 | 303 | 303 | 298 | 298 | 9,000 |
1998/12/03 | 303 | 303 | 301 | 303 | 16,000 |
1998/12/02 | 318 | 318 | 310 | 318 | 12,000 |
1998/12/01 | 310 | 320 | 310 | 319 | 22,000 |
1998/11/30 | 320 | 325 | 320 | 320 | 99,000 |
1998/11/27 | 299 | 320 | 299 | 320 | 203,000 |
1998/11/26 | 292 | 300 | 292 | 298 | 48,000 |
1998/11/25 | 285 | 294 | 285 | 290 | 35,000 |
1998/11/24 | 285 | 295 | 285 | 295 | 48,000 |
1998/11/20 | 290 | 290 | 288 | 288 | 31,000 |
1998/11/19 | 300 | 300 | 290 | 290 | 35,000 |
1998/11/18 | 291 | 291 | 290 | 291 | 19,000 |
1998/11/17 | 291 | 291 | 286 | 286 | 16,000 |
1998/11/16 | 290 | 295 | 285 | 285 | 16,000 |
1998/11/13 | 290 | 290 | 288 | 288 | 17,000 |
1998/11/12 | 292 | 294 | 290 | 290 | 16,000 |
1998/11/11 | 290 | 292 | 290 | 291 | 9,000 |
1998/11/10 | 294 | 296 | 290 | 290 | 11,000 |
1998/11/09 | 300 | 300 | 289 | 289 | 8,000 |
1998/11/06 | 295 | 295 | 290 | 290 | 20,000 |
1998/11/05 | 309 | 309 | 290 | 290 | 22,000 |
1998/11/04 | 300 | 310 | 295 | 310 | 68,000 |
1998/11/02 | 296 | 296 | 276 | 282 | 56,000 |
1998/10/30 | 297 | 297 | 292 | 292 | 52,000 |
1998/10/29 | 290 | 290 | 280 | 282 | 28,000 |
1998/10/28 | 277 | 277 | 273 | 273 | 50,000 |
1998/10/27 | 288 | 288 | 277 | 277 | 41,000 |
1998/10/26 | 287 | 288 | 286 | 288 | 54,000 |
1998/10/23 | 288 | 289 | 280 | 285 | 36,000 |
1998/10/22 | 275 | 290 | 275 | 283 | 78,000 |
1998/10/21 | 265 | 280 | 262 | 275 | 80,000 |
1998/10/20 | 259 | 260 | 251 | 260 | 61,000 |
1998/10/19 | 267 | 270 | 259 | 259 | 119,000 |
1998/10/16 | 272 | 272 | 267 | 267 | 21,000 |
1998/10/15 | 260 | 272 | 260 | 272 | 65,000 |
1998/10/14 | 262 | 263 | 262 | 262 | 22,000 |
1998/10/13 | 272 | 272 | 265 | 265 | 19,000 |
1998/10/12 | 265 | 272 | 262 | 272 | 8,000 |
1998/10/09 | 265 | 265 | 261 | 261 | 30,000 |
1998/10/08 | 267 | 267 | 260 | 262 | 49,000 |
1998/10/07 | 272 | 272 | 262 | 268 | 84,000 |
1998/10/06 | 269 | 269 | 260 | 262 | 93,000 |
1998/10/05 | 274 | 274 | 266 | 270 | 28,000 |
1998/10/02 | 268 | 274 | 261 | 270 | 35,000 |
1998/10/01 | 285 | 285 | 265 | 269 | 98,000 |
1998/09/30 | 284 | 295 | 284 | 285 | 101,000 |
1998/09/29 | 293 | 293 | 282 | 282 | 20,000 |
1998/09/28 | 282 | 299 | 277 | 299 | 39,000 |
1998/09/25 | 280 | 283 | 275 | 278 | 47,000 |
1998/09/24 | 290 | 291 | 280 | 285 | 45,000 |
1998/09/22 | 290 | 290 | 286 | 290 | 20,000 |
1998/09/21 | 299 | 299 | 290 | 290 | 30,000 |
1998/09/18 | 290 | 300 | 285 | 300 | 41,000 |
1998/09/17 | 291 | 291 | 284 | 290 | 50,000 |
1998/09/16 | 289 | 291 | 288 | 291 | 73,000 |
1998/09/14 | 269 | 269 | 269 | 269 | 16,000 |
1998/09/11 | 291 | 291 | 271 | 274 | 122,000 |
1998/09/10 | 265 | 270 | 260 | 268 | 69,000 |
1998/09/09 | 272 | 273 | 265 | 265 | 58,000 |
1998/09/08 | 280 | 281 | 265 | 267 | 19,000 |
1998/09/07 | 267 | 272 | 255 | 272 | 57,000 |
1998/09/04 | 270 | 271 | 248 | 269 | 87,000 |
1998/09/03 | 290 | 290 | 270 | 270 | 19,000 |
1998/09/02 | 280 | 290 | 280 | 280 | 26,000 |
1998/09/01 | 265 | 288 | 265 | 288 | 47,000 |
1998/08/31 | 290 | 295 | 290 | 290 | 74,000 |
1998/08/28 | 261 | 281 | 256 | 274 | 29,000 |
1998/08/27 | 281 | 281 | 275 | 276 | 33,000 |
1998/08/26 | 290 | 290 | 290 | 290 | 11,000 |
1998/08/25 | 284 | 290 | 284 | 290 | 19,000 |
1998/08/24 | 290 | 290 | 285 | 285 | 29,000 |
1998/08/21 | 291 | 291 | 290 | 290 | 18,000 |
1998/08/20 | 290 | 299 | 290 | 290 | 10,000 |
1998/08/19 | 298 | 298 | 298 | 298 | 1,000 |
1998/08/18 | 291 | 300 | 290 | 299 | 35,000 |
1998/08/17 | 299 | 299 | 290 | 299 | 73,000 |
1998/08/14 | 290 | 299 | 290 | 299 | 45,000 |
1998/08/13 | 295 | 299 | 295 | 299 | 23,000 |
1998/08/12 | 294 | 296 | 294 | 295 | 68,000 |
1998/08/11 | 300 | 305 | 295 | 295 | 26,000 |
1998/08/10 | 320 | 320 | 305 | 305 | 18,000 |
1998/08/07 | 324 | 324 | 311 | 311 | 17,000 |
1998/08/06 | 320 | 320 | 318 | 318 | 19,000 |
1998/08/05 | 320 | 321 | 317 | 319 | 24,000 |
1998/08/04 | 320 | 331 | 320 | 321 | 17,000 |
1998/08/03 | 338 | 338 | 320 | 320 | 18,000 |
1998/07/31 | 335 | 340 | 320 | 320 | 74,000 |
1998/07/30 | 334 | 336 | 331 | 335 | 25,000 |
1998/07/29 | 331 | 336 | 330 | 336 | 40,000 |
1998/07/28 | 333 | 335 | 331 | 331 | 36,000 |
1998/07/27 | 340 | 340 | 334 | 336 | 61,000 |
1998/07/24 | 339 | 340 | 329 | 338 | 49,000 |
1998/07/23 | 335 | 337 | 327 | 329 | 24,000 |
1998/07/22 | 327 | 327 | 322 | 325 | 13,000 |
1998/07/21 | 336 | 339 | 322 | 322 | 56,000 |
1998/07/17 | 332 | 339 | 329 | 339 | 13,000 |
1998/07/16 | 336 | 336 | 331 | 332 | 27,000 |
1998/07/15 | 340 | 340 | 333 | 340 | 32,000 |
1998/07/14 | 329 | 340 | 329 | 340 | 27,000 |
1998/07/13 | 320 | 339 | 320 | 339 | 64,000 |
1998/07/10 | 324 | 330 | 324 | 326 | 31,000 |
1998/07/09 | 326 | 326 | 323 | 325 | 74,000 |
1998/07/08 | 333 | 347 | 325 | 328 | 135,000 |
1998/07/07 | 331 | 341 | 331 | 337 | 115,000 |
1998/07/06 | 323 | 333 | 323 | 332 | 155,000 |
1998/07/03 | 326 | 334 | 325 | 333 | 76,000 |
1998/07/02 | 340 | 340 | 320 | 325 | 161,000 |
1998/07/01 | 339 | 346 | 338 | 343 | 72,000 |
1998/06/30 | 323 | 340 | 323 | 334 | 46,000 |
1998/06/29 | 337 | 337 | 320 | 323 | 50,000 |
1998/06/26 | 327 | 335 | 317 | 335 | 26,000 |
1998/06/25 | 332 | 332 | 315 | 317 | 83,000 |
1998/06/24 | 336 | 338 | 334 | 334 | 50,000 |
1998/06/23 | 338 | 338 | 328 | 338 | 17,000 |
1998/06/22 | 332 | 338 | 332 | 338 | 10,000 |
1998/06/19 | 340 | 340 | 325 | 331 | 20,000 |
1998/06/18 | 343 | 343 | 328 | 331 | 60,000 |
1998/06/17 | 313 | 325 | 313 | 318 | 27,000 |
1998/06/16 | 311 | 315 | 311 | 313 | 61,000 |
1998/06/15 | 311 | 316 | 311 | 313 | 25,000 |
1998/06/12 | 312 | 321 | 310 | 318 | 88,000 |
1998/06/11 | 314 | 320 | 310 | 312 | 54,000 |
1998/06/10 | 325 | 325 | 313 | 314 | 118,000 |
1998/06/09 | 330 | 335 | 320 | 325 | 119,000 |
1998/06/08 | 335 | 336 | 320 | 323 | 103,000 |
1998/06/05 | 341 | 341 | 336 | 341 | 65,000 |
1998/06/04 | 339 | 342 | 335 | 342 | 63,000 |
1998/06/03 | 335 | 340 | 334 | 334 | 71,000 |
1998/06/02 | 344 | 344 | 335 | 339 | 147,000 |
1998/06/01 | 347 | 349 | 341 | 349 | 72,000 |
1998/05/29 | 358 | 358 | 339 | 347 | 249,000 |
1998/05/28 | 358 | 361 | 353 | 353 | 73,000 |
1998/05/27 | 360 | 368 | 358 | 358 | 75,000 |
1998/05/26 | 358 | 365 | 351 | 360 | 89,000 |
1998/05/25 | 365 | 365 | 340 | 351 | 247,000 |
1998/05/22 | 360 | 361 | 350 | 360 | 170,000 |
1998/05/21 | 355 | 368 | 352 | 355 | 92,000 |
1998/05/20 | 361 | 361 | 356 | 358 | 49,000 |
1998/05/19 | 345 | 351 | 341 | 351 | 76,000 |
1998/05/18 | 352 | 353 | 345 | 348 | 38,000 |
1998/05/15 | 350 | 355 | 349 | 355 | 48,000 |
1998/05/14 | 353 | 357 | 351 | 352 | 65,000 |
1998/05/13 | 349 | 350 | 345 | 350 | 103,000 |
1998/05/12 | 353 | 359 | 346 | 347 | 84,000 |
1998/05/11 | 343 | 350 | 343 | 345 | 85,000 |
1998/05/08 | 349 | 349 | 339 | 343 | 212,000 |
1998/05/07 | 350 | 353 | 337 | 351 | 294,000 |
1998/05/06 | 365 | 365 | 355 | 355 | 194,000 |
1998/05/01 | 375 | 375 | 367 | 374 | 155,000 |
1998/04/30 | 367 | 375 | 366 | 370 | 96,000 |
1998/04/28 | 370 | 374 | 363 | 370 | 350,000 |
1998/04/27 | 381 | 389 | 375 | 377 | 531,000 |
1998/04/24 | 407 | 414 | 398 | 401 | 927,000 |
1998/04/23 | 380 | 408 | 380 | 408 | 650,000 |
1998/04/22 | 377 | 380 | 365 | 378 | 210,000 |
1998/04/21 | 389 | 389 | 370 | 375 | 238,000 |
1998/04/20 | 372 | 390 | 372 | 390 | 226,000 |
1998/04/17 | 371 | 380 | 366 | 376 | 354,000 |
1998/04/16 | 391 | 398 | 368 | 373 | 470,000 |
1998/04/15 | 395 | 406 | 381 | 381 | 1,017,000 |
1998/04/14 | 339 | 390 | 339 | 390 | 1,088,000 |
1998/04/13 | 335 | 336 | 333 | 334 | 49,000 |
1998/04/10 | 349 | 349 | 332 | 345 | 168,000 |
1998/04/09 | 348 | 350 | 341 | 350 | 404,000 |
1998/04/08 | 325 | 358 | 320 | 343 | 950,000 |
1998/04/07 | 311 | 320 | 309 | 315 | 178,000 |
1998/04/06 | 266 | 281 | 266 | 281 | 12,000 |
1998/04/03 | 261 | 263 | 261 | 263 | 6,000 |
1998/04/02 | 275 | 275 | 260 | 261 | 37,000 |
1998/04/01 | 300 | 300 | 284 | 290 | 59,000 |
1998/03/31 | 297 | 306 | 293 | 299 | 68,000 |
1998/03/30 | 300 | 308 | 290 | 302 | 21,000 |
1998/03/27 | 303 | 303 | 293 | 293 | 11,000 |
1998/03/26 | 305 | 310 | 292 | 292 | 19,000 |
1998/03/25 | 292 | 292 | 291 | 291 | 4,000 |
1998/03/24 | 297 | 310 | 290 | 291 | 58,000 |
1998/03/23 | 297 | 300 | 297 | 298 | 33,000 |
1998/03/20 | 295 | 296 | 295 | 296 | 6,000 |
1998/03/19 | 305 | 305 | 300 | 301 | 10,000 |
1998/03/18 | 310 | 310 | 290 | 290 | 28,000 |
1998/03/17 | 314 | 314 | 310 | 310 | 12,000 |
1998/03/16 | 318 | 318 | 300 | 310 | 59,000 |
1998/03/13 | 309 | 319 | 309 | 319 | 30,000 |
1998/03/12 | 306 | 307 | 306 | 307 | 11,000 |
1998/03/11 | 306 | 313 | 306 | 310 | 31,000 |
1998/03/10 | 306 | 308 | 305 | 308 | 21,000 |
1998/03/09 | 306 | 319 | 306 | 307 | 38,000 |
1998/03/06 | 305 | 315 | 305 | 315 | 44,000 |
1998/03/05 | 315 | 315 | 310 | 314 | 82,000 |
1998/03/04 | 310 | 310 | 305 | 305 | 23,000 |
1998/03/03 | 298 | 298 | 298 | 298 | 23,000 |
1998/03/02 | 302 | 305 | 302 | 303 | 47,000 |
1998/02/27 | 295 | 307 | 290 | 307 | 31,000 |
1998/02/26 | 284 | 285 | 280 | 285 | 15,000 |
1998/02/25 | 280 | 283 | 278 | 283 | 21,000 |
1998/02/24 | 290 | 290 | 280 | 280 | 13,000 |
1998/02/23 | 300 | 300 | 290 | 290 | 5,000 |
1998/02/20 | 289 | 295 | 285 | 295 | 39,000 |
1998/02/19 | 290 | 290 | 285 | 290 | 32,000 |
1998/02/18 | 294 | 297 | 290 | 290 | 15,000 |
1998/02/17 | 294 | 294 | 281 | 294 | 10,000 |
1998/02/16 | 300 | 300 | 290 | 297 | 16,000 |
1998/02/13 | 313 | 319 | 297 | 297 | 26,000 |
1998/02/12 | 315 | 319 | 309 | 319 | 38,000 |
1998/02/10 | 300 | 320 | 300 | 313 | 78,000 |
1998/02/09 | 290 | 299 | 290 | 297 | 48,000 |
1998/02/06 | 285 | 293 | 282 | 282 | 52,000 |
1998/02/05 | 285 | 285 | 285 | 285 | 17,000 |
1998/02/04 | 293 | 293 | 282 | 282 | 8,000 |
1998/02/03 | 290 | 293 | 279 | 293 | 202,000 |
1998/02/02 | 280 | 280 | 275 | 280 | 38,000 |
1998/01/30 | 281 | 281 | 277 | 280 | 164,000 |
1998/01/29 | 293 | 295 | 278 | 280 | 134,000 |
1998/01/28 | 293 | 310 | 287 | 288 | 155,000 |
1998/01/27 | 261 | 274 | 257 | 268 | 136,000 |
1998/01/26 | 247 | 274 | 247 | 261 | 147,000 |
1998/01/23 | 240 | 255 | 240 | 240 | 67,000 |
1998/01/22 | 236 | 240 | 236 | 237 | 116,000 |
1998/01/21 | 225 | 230 | 220 | 230 | 113,000 |
1998/01/20 | 213 | 213 | 210 | 210 | 17,000 |
1998/01/19 | 210 | 215 | 210 | 211 | 40,000 |
1998/01/16 | 205 | 210 | 200 | 205 | 29,000 |
1998/01/14 | 190 | 199 | 190 | 199 | 21,000 |
1998/01/13 | 185 | 190 | 180 | 190 | 66,000 |
1998/01/12 | 200 | 200 | 199 | 200 | 66,000 |
1998/01/09 | 199 | 208 | 199 | 208 | 19,000 |
1998/01/08 | 200 | 205 | 200 | 200 | 71,000 |
1998/01/07 | 214 | 214 | 200 | 200 | 96,000 |
1998/01/06 | 223 | 223 | 203 | 203 | 64,000 |
1998/01/05 | 224 | 224 | 220 | 223 | 36,000 |