日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 625 628 612 625 49,000
1999/12/29 630 631 612 625 83,000
1999/12/28 643 665 630 637 76,000
1999/12/27 693 693 644 644 201,000
1999/12/24 622 650 622 643 174,000
1999/12/22 599 614 598 612 117,000
1999/12/21 605 614 596 596 137,000
1999/12/20 600 607 600 605 120,000
1999/12/17 621 621 589 607 129,000
1999/12/16 640 645 616 626 164,000
1999/12/15 600 600 585 599 338,000
1999/12/14 630 630 609 615 180,000
1999/12/13 655 660 627 630 261,000
1999/12/10 675 675 663 665 202,000
1999/12/09 675 675 654 675 258,000
1999/12/08 715 717 681 685 327,000
1999/12/07 740 748 719 725 117,000
1999/12/06 735 745 734 736 110,000
1999/12/03 730 735 719 731 91,000
1999/12/02 745 745 711 730 243,000
1999/12/01 725 730 710 715 201,000
1999/11/30 758 758 725 730 117,000
1999/11/29 744 761 744 751 132,000
1999/11/26 736 750 734 741 138,000
1999/11/25 737 760 730 734 195,000
1999/11/24 761 761 735 737 187,000
1999/11/22 770 800 765 771 173,000
1999/11/19 824 830 800 810 217,000
1999/11/18 783 804 770 804 183,000
1999/11/17 780 785 770 785 150,000
1999/11/16 700 760 700 758 358,000
1999/11/15 775 790 731 738 427,000
1999/11/12 830 851 800 805 386,000
1999/11/11 855 896 845 847 418,000
1999/11/10 835 845 811 845 387,000
1999/11/09 870 870 842 845 444,000
1999/11/08 935 939 871 872 645,000
1999/11/05 975 975 940 955 389,000
1999/11/04 1,014 1,014 980 981 339,000
1999/11/02 1,020 1,035 985 1,000 629,000
1999/11/01 960 1,013 952 1,013 569,000
1999/10/29 1,000 1,000 956 970 612,000
1999/10/28 991 1,019 950 950 847,000
1999/10/27 985 1,000 958 981 641,000
1999/10/26 1,040 1,064 991 1,005 1,951,000
1999/10/25 950 1,040 941 1,040 2,594,000
1999/10/22 900 953 900 940 2,242,000
1999/10/21 860 903 851 885 2,189,000
1999/10/20 799 845 795 837 1,040,000
1999/10/19 800 805 780 780 358,000
1999/10/18 780 820 773 810 725,000
1999/10/15 877 896 802 840 752,000
1999/10/14 784 858 784 858 880,000
1999/10/13 785 832 770 791 770,000
1999/10/12 885 918 800 805 878,000
1999/10/08 785 880 780 875 2,362,000
1999/10/07 729 790 729 788 1,665,000
1999/10/06 743 748 702 713 356,000
1999/10/05 715 759 715 733 851,000
1999/10/04 720 720 691 704 616,000
1999/10/01 700 739 690 727 1,903,000
1999/09/30 605 686 605 685 1,844,000
1999/09/29 588 610 580 587 467,000
1999/09/28 550 587 550 579 352,000
1999/09/27 547 548 542 545 147,000
1999/09/24 533 538 515 517 230,000
1999/09/22 559 567 545 545 455,000
1999/09/21 595 606 582 589 774,000
1999/09/20 579 598 565 582 876,000
1999/09/17 567 587 550 570 845,000
1999/09/16 550 588 535 570 1,890,000
1999/09/14 461 539 460 525 1,069,000
1999/09/13 460 470 455 459 92,000
1999/09/10 460 460 450 450 121,000
1999/09/09 449 452 448 448 55,000
1999/09/08 462 462 427 454 66,000
1999/09/07 482 482 460 462 87,000
1999/09/06 450 494 449 481 442,000
1999/09/03 412 440 393 439 159,000
1999/09/02 425 425 411 411 29,000
1999/09/01 417 430 410 430 30,000
1999/08/31 429 432 426 426 52,000
1999/08/30 410 423 410 423 19,000
1999/08/27 411 412 410 410 43,000
1999/08/26 418 424 413 413 20,000
1999/08/25 420 420 415 418 28,000
1999/08/24 420 420 416 416 24,000
1999/08/23 412 420 412 416 23,000
1999/08/20 412 412 410 411 43,000
1999/08/19 435 435 410 413 17,000
1999/08/18 423 430 421 421 28,000
1999/08/17 421 430 418 418 24,000
1999/08/16 423 429 420 420 25,000
1999/08/13 439 439 418 418 26,000
1999/08/12 423 424 419 419 12,000
1999/08/11 420 420 415 418 6,000
1999/08/10 432 440 430 431 36,000
1999/08/09 403 426 401 426 28,000
1999/08/06 410 415 400 403 56,000
1999/08/05 414 430 414 415 77,000
1999/08/04 426 427 418 419 50,000
1999/08/03 430 430 420 421 46,000
1999/08/02 445 450 430 430 36,000
1999/07/30 460 460 440 441 41,000
1999/07/29 455 455 440 440 57,000
1999/07/28 446 455 445 455 47,000
1999/07/27 450 451 440 446 32,000
1999/07/26 451 459 447 459 28,000
1999/07/23 455 456 452 452 30,000
1999/07/22 465 469 460 460 23,000
1999/07/21 467 470 465 470 31,000
1999/07/19 462 470 451 467 40,000
1999/07/16 470 475 460 467 91,000
1999/07/15 475 475 461 467 41,000
1999/07/14 470 475 455 455 38,000
1999/07/13 473 480 469 475 90,000
1999/07/12 456 473 456 473 66,000
1999/07/09 460 460 451 451 39,000
1999/07/08 460 465 451 451 74,000
1999/07/07 465 465 460 464 76,000
1999/07/06 460 473 455 465 84,000
1999/07/05 466 475 460 460 61,000
1999/07/02 488 488 465 465 47,000
1999/07/01 460 485 451 484 72,000
1999/06/30 464 470 461 465 44,000
1999/06/29 451 455 450 454 37,000
1999/06/28 455 457 449 451 36,000
1999/06/25 468 470 455 455 72,000
1999/06/24 466 478 466 468 31,000
1999/06/23 479 479 466 473 26,000
1999/06/22 477 480 461 465 104,000
1999/06/21 485 485 475 475 22,000
1999/06/18 473 485 470 485 53,000
1999/06/17 484 485 478 478 95,000
1999/06/16 473 485 473 484 88,000
1999/06/15 484 485 470 470 79,000
1999/06/14 483 484 475 484 40,000
1999/06/11 490 490 475 484 99,000
1999/06/10 469 485 463 485 59,000
1999/06/09 470 472 460 470 71,000
1999/06/08 460 475 460 475 67,000
1999/06/07 459 459 445 458 32,000
1999/06/04 459 460 456 456 16,000
1999/06/03 460 472 455 460 46,000
1999/06/02 440 460 440 441 154,000
1999/06/01 426 430 425 430 81,000
1999/05/31 424 429 424 425 56,000
1999/05/28 439 440 420 423 48,000
1999/05/27 450 450 438 440 54,000
1999/05/26 430 435 420 435 84,000
1999/05/25 440 440 429 429 52,000
1999/05/24 449 450 430 435 101,000
1999/05/21 470 470 450 450 98,000
1999/05/20 480 480 456 461 63,000
1999/05/19 490 495 470 480 123,000
1999/05/18 504 504 495 498 57,000
1999/05/17 506 506 481 500 158,000
1999/05/14 515 516 501 516 164,000
1999/05/13 525 528 511 515 173,000
1999/05/12 541 544 525 533 197,000
1999/05/11 545 545 530 531 228,000
1999/05/10 534 550 529 550 547,000
1999/05/07 535 535 520 535 164,000
1999/05/06 520 545 510 530 648,000
1999/04/30 505 520 502 516 174,000
1999/04/28 520 524 502 505 365,000
1999/04/27 510 525 499 512 1,012,000
1999/04/26 485 510 471 500 812,000
1999/04/23 460 481 455 480 877,000
1999/04/22 428 472 424 470 773,000
1999/04/21 420 425 415 420 45,000
1999/04/20 420 429 420 420 55,000
1999/04/19 436 436 415 420 38,000
1999/04/16 437 437 421 429 86,000
1999/04/15 440 455 430 441 286,000
1999/04/14 415 430 405 430 122,000
1999/04/13 417 420 408 415 89,000
1999/04/12 430 430 412 412 121,000
1999/04/09 456 460 430 430 207,000
1999/04/08 430 459 430 455 626,000
1999/04/07 390 425 390 424 530,000
1999/04/06 395 399 380 390 122,000
1999/04/05 393 410 390 393 304,000
1999/04/02 380 406 375 397 635,000
1999/04/01 351 380 351 371 542,000
1999/03/31 320 347 320 344 251,000
1999/03/30 319 319 312 315 12,000
1999/03/29 308 316 306 310 22,000
1999/03/26 305 316 305 306 77,000
1999/03/25 292 305 291 305 46,000
1999/03/24 290 305 290 290 60,000
1999/03/23 313 314 290 290 66,000
1999/03/19 315 319 308 308 51,000
1999/03/18 329 334 285 285 164,000
1999/03/17 321 330 319 326 180,000
1999/03/16 288 317 288 317 162,000
1999/03/15 293 293 288 288 41,000
1999/03/12 299 299 290 290 26,000
1999/03/11 300 300 299 299 10,000
1999/03/10 290 299 286 299 15,000
1999/03/09 295 295 282 295 14,000
1999/03/08 304 304 291 295 29,000
1999/03/05 300 305 292 305 53,000
1999/03/04 300 300 289 300 36,000
1999/03/03 285 290 280 290 18,000
1999/03/02 287 288 280 280 41,000
1999/03/01 291 296 285 285 29,000
1999/02/26 298 300 296 296 97,000
1999/02/25 299 299 295 295 27,000
1999/02/24 302 305 298 304 88,000
1999/02/23 277 285 277 277 46,000
1999/02/22 272 277 270 277 11,000
1999/02/19 275 276 271 271 11,000
1999/02/18 275 278 275 275 12,000
1999/02/17 275 285 275 285 10,000
1999/02/16 285 285 275 275 5,000
1999/02/15 288 288 288 288 2,000
1999/02/12 271 273 271 273 15,000
1999/02/10 286 286 268 270 28,000
1999/02/09 277 277 277 277 3,000
1999/02/08 276 277 276 277 3,000
1999/02/05 281 281 270 270 11,000
1999/02/04 290 290 280 281 11,000
1999/02/03 290 290 290 290 15,000
1999/02/02 302 303 290 290 8,000
1999/02/01 305 305 300 303 4,000
1999/01/29 300 305 300 303 48,000
1999/01/28 300 314 300 300 81,000
1999/01/27 290 290 287 290 17,000
1999/01/26 267 285 267 285 18,000
1999/01/25 280 280 266 267 18,000
1999/01/22 265 270 265 270 9,000
1999/01/21 265 270 265 270 20,000
1999/01/20 270 270 260 265 37,000
1999/01/19 265 270 265 270 5,000
1999/01/18 265 279 265 270 9,000
1999/01/14 261 265 261 265 9,000
1999/01/13 265 265 260 261 18,000
1999/01/12 270 270 265 265 18,000
1999/01/11 270 270 270 270 3,000
1999/01/08 268 269 268 269 18,000
1999/01/07 281 281 268 268 41,000
1999/01/06 270 278 270 275 39,000
1999/01/05 289 289 271 273 16,000
1999/01/04 290 290 280 290 16,000

このページの先頭へ