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 |
---|---|---|---|---|---|
2002/12/30 | 220 | 222 | 220 | 220 | 56,000 |
2002/12/27 | 220 | 220 | 216 | 220 | 55,000 |
2002/12/26 | 219 | 219 | 216 | 216 | 49,000 |
2002/12/25 | 217 | 220 | 216 | 217 | 59,000 |
2002/12/24 | 220 | 221 | 216 | 217 | 122,000 |
2002/12/20 | 206 | 214 | 206 | 212 | 107,000 |
2002/12/19 | 201 | 206 | 201 | 206 | 97,000 |
2002/12/18 | 206 | 206 | 201 | 201 | 181,000 |
2002/12/17 | 210 | 210 | 205 | 206 | 113,000 |
2002/12/16 | 213 | 213 | 207 | 207 | 104,000 |
2002/12/13 | 211 | 212 | 210 | 210 | 200,000 |
2002/12/12 | 215 | 215 | 213 | 213 | 112,000 |
2002/12/11 | 218 | 219 | 213 | 215 | 124,000 |
2002/12/10 | 218 | 219 | 215 | 217 | 162,000 |
2002/12/09 | 220 | 224 | 217 | 217 | 180,000 |
2002/12/06 | 215 | 225 | 215 | 217 | 148,000 |
2002/12/05 | 223 | 223 | 217 | 217 | 89,000 |
2002/12/04 | 227 | 227 | 224 | 224 | 112,000 |
2002/12/03 | 233 | 235 | 228 | 229 | 199,000 |
2002/12/02 | 241 | 241 | 230 | 231 | 173,000 |
2002/11/29 | 246 | 247 | 241 | 242 | 242,000 |
2002/11/28 | 247 | 250 | 239 | 243 | 187,000 |
2002/11/27 | 235 | 244 | 235 | 242 | 123,000 |
2002/11/26 | 241 | 246 | 236 | 236 | 191,000 |
2002/11/25 | 232 | 240 | 231 | 240 | 178,000 |
2002/11/22 | 236 | 236 | 228 | 232 | 190,000 |
2002/11/21 | 230 | 235 | 229 | 231 | 190,000 |
2002/11/20 | 228 | 228 | 211 | 225 | 130,000 |
2002/11/19 | 229 | 235 | 205 | 225 | 128,000 |
2002/11/18 | 244 | 248 | 231 | 236 | 126,000 |
2002/11/15 | 260 | 260 | 244 | 244 | 78,000 |
2002/11/14 | 261 | 261 | 258 | 261 | 36,000 |
2002/11/13 | 269 | 269 | 264 | 264 | 42,000 |
2002/11/12 | 274 | 274 | 270 | 272 | 53,000 |
2002/11/11 | 283 | 284 | 275 | 277 | 85,000 |
2002/11/08 | 284 | 285 | 282 | 285 | 88,000 |
2002/11/07 | 284 | 295 | 283 | 283 | 193,000 |
2002/11/06 | 282 | 288 | 282 | 283 | 85,000 |
2002/11/05 | 287 | 287 | 278 | 285 | 91,000 |
2002/11/01 | 285 | 285 | 280 | 284 | 43,000 |
2002/10/31 | 292 | 295 | 287 | 287 | 58,000 |
2002/10/30 | 287 | 291 | 283 | 286 | 96,000 |
2002/10/29 | 293 | 293 | 287 | 287 | 30,000 |
2002/10/28 | 290 | 293 | 286 | 293 | 61,000 |
2002/10/25 | 291 | 295 | 290 | 292 | 78,000 |
2002/10/24 | 299 | 301 | 294 | 294 | 43,000 |
2002/10/23 | 293 | 303 | 292 | 296 | 78,000 |
2002/10/22 | 312 | 312 | 306 | 306 | 82,000 |
2002/10/21 | 306 | 312 | 306 | 312 | 58,000 |
2002/10/18 | 304 | 310 | 304 | 307 | 181,000 |
2002/10/17 | 307 | 307 | 300 | 301 | 71,000 |
2002/10/16 | 310 | 310 | 302 | 307 | 108,000 |
2002/10/15 | 298 | 302 | 295 | 300 | 107,000 |
2002/10/11 | 291 | 292 | 285 | 288 | 197,000 |
2002/10/10 | 291 | 292 | 286 | 286 | 129,000 |
2002/10/09 | 305 | 312 | 290 | 295 | 88,000 |
2002/10/08 | 308 | 309 | 302 | 305 | 68,000 |
2002/10/07 | 316 | 322 | 312 | 314 | 81,000 |
2002/10/04 | 324 | 330 | 319 | 326 | 80,000 |
2002/10/03 | 315 | 331 | 314 | 325 | 151,000 |
2002/10/02 | 334 | 336 | 328 | 329 | 59,000 |
2002/10/01 | 340 | 340 | 326 | 326 | 113,000 |
2002/09/30 | 340 | 344 | 339 | 344 | 106,000 |
2002/09/27 | 336 | 346 | 336 | 345 | 363,000 |
2002/09/26 | 331 | 335 | 328 | 331 | 120,000 |
2002/09/25 | 324 | 332 | 320 | 330 | 93,000 |
2002/09/24 | 330 | 330 | 323 | 330 | 142,000 |
2002/09/20 | 323 | 333 | 321 | 333 | 202,000 |
2002/09/19 | 333 | 338 | 328 | 333 | 329,000 |
2002/09/18 | 319 | 327 | 314 | 323 | 373,000 |
2002/09/17 | 296 | 312 | 296 | 309 | 172,000 |
2002/09/13 | 290 | 298 | 290 | 295 | 197,000 |
2002/09/12 | 301 | 303 | 295 | 300 | 167,000 |
2002/09/11 | 300 | 303 | 294 | 300 | 224,000 |
2002/09/10 | 300 | 310 | 297 | 304 | 313,000 |
2002/09/09 | 282 | 292 | 271 | 287 | 343,000 |
2002/09/06 | 242 | 285 | 242 | 278 | 198,000 |
2002/09/05 | 244 | 248 | 244 | 246 | 41,000 |
2002/09/04 | 250 | 250 | 240 | 244 | 68,000 |
2002/09/03 | 267 | 267 | 251 | 251 | 77,000 |
2002/09/02 | 271 | 271 | 262 | 263 | 30,000 |
2002/08/30 | 259 | 266 | 256 | 264 | 88,000 |
2002/08/29 | 268 | 268 | 263 | 263 | 34,000 |
2002/08/28 | 270 | 271 | 265 | 271 | 64,000 |
2002/08/27 | 277 | 280 | 273 | 273 | 62,000 |
2002/08/26 | 279 | 286 | 278 | 278 | 85,000 |
2002/08/23 | 280 | 280 | 271 | 279 | 72,000 |
2002/08/22 | 269 | 272 | 268 | 272 | 89,000 |
2002/08/21 | 255 | 274 | 254 | 269 | 61,000 |
2002/08/20 | 252 | 255 | 251 | 255 | 46,000 |
2002/08/19 | 259 | 259 | 251 | 252 | 26,000 |
2002/08/16 | 250 | 250 | 247 | 250 | 28,000 |
2002/08/15 | 248 | 249 | 244 | 248 | 17,000 |
2002/08/14 | 248 | 248 | 240 | 244 | 81,000 |
2002/08/13 | 249 | 250 | 248 | 248 | 13,000 |
2002/08/12 | 249 | 250 | 248 | 248 | 39,000 |
2002/08/09 | 252 | 252 | 246 | 249 | 100,000 |
2002/08/08 | 250 | 251 | 247 | 247 | 119,000 |
2002/08/07 | 250 | 250 | 249 | 250 | 50,000 |
2002/08/06 | 263 | 263 | 245 | 247 | 101,000 |
2002/08/05 | 273 | 273 | 257 | 259 | 101,000 |
2002/08/02 | 294 | 294 | 273 | 273 | 50,000 |
2002/08/01 | 294 | 294 | 285 | 288 | 28,000 |
2002/07/31 | 300 | 301 | 294 | 295 | 55,000 |
2002/07/30 | 306 | 306 | 295 | 295 | 63,000 |
2002/07/29 | 314 | 315 | 295 | 302 | 111,000 |
2002/07/26 | 304 | 309 | 300 | 300 | 38,000 |
2002/07/25 | 304 | 306 | 299 | 306 | 77,000 |
2002/07/24 | 305 | 305 | 299 | 299 | 54,000 |
2002/07/23 | 305 | 306 | 298 | 305 | 73,000 |
2002/07/22 | 308 | 315 | 308 | 310 | 18,000 |
2002/07/19 | 322 | 326 | 318 | 318 | 63,000 |
2002/07/18 | 329 | 330 | 322 | 322 | 58,000 |
2002/07/17 | 325 | 330 | 322 | 325 | 60,000 |
2002/07/16 | 330 | 330 | 320 | 330 | 149,000 |
2002/07/15 | 335 | 338 | 332 | 333 | 179,000 |
2002/07/12 | 340 | 341 | 335 | 335 | 35,000 |
2002/07/11 | 341 | 341 | 338 | 339 | 26,000 |
2002/07/10 | 341 | 345 | 341 | 345 | 6,000 |
2002/07/09 | 353 | 354 | 348 | 350 | 45,000 |
2002/07/08 | 351 | 359 | 350 | 351 | 82,000 |
2002/07/05 | 338 | 341 | 338 | 341 | 13,000 |
2002/07/04 | 349 | 349 | 338 | 338 | 15,000 |
2002/07/03 | 338 | 350 | 338 | 349 | 13,000 |
2002/07/02 | 340 | 343 | 335 | 339 | 37,000 |
2002/07/01 | 328 | 339 | 328 | 339 | 30,000 |
2002/06/28 | 312 | 320 | 312 | 319 | 25,000 |
2002/06/27 | 320 | 320 | 311 | 311 | 24,000 |
2002/06/26 | 316 | 320 | 311 | 311 | 26,000 |
2002/06/25 | 321 | 321 | 315 | 321 | 19,000 |
2002/06/24 | 305 | 321 | 301 | 321 | 20,000 |
2002/06/21 | 327 | 327 | 315 | 315 | 15,000 |
2002/06/20 | 316 | 325 | 315 | 325 | 26,000 |
2002/06/19 | 338 | 338 | 320 | 321 | 36,000 |
2002/06/18 | 325 | 333 | 323 | 328 | 29,000 |
2002/06/17 | 335 | 335 | 322 | 325 | 33,000 |
2002/06/14 | 346 | 346 | 340 | 340 | 120,000 |
2002/06/13 | 353 | 353 | 346 | 346 | 13,000 |
2002/06/12 | 353 | 353 | 346 | 351 | 14,000 |
2002/06/11 | 351 | 355 | 351 | 355 | 31,000 |
2002/06/10 | 353 | 353 | 345 | 350 | 25,000 |
2002/06/07 | 343 | 350 | 341 | 349 | 23,000 |
2002/06/06 | 345 | 351 | 343 | 343 | 34,000 |
2002/06/05 | 347 | 350 | 343 | 343 | 79,000 |
2002/06/04 | 358 | 358 | 350 | 351 | 39,000 |
2002/06/03 | 360 | 364 | 357 | 358 | 45,000 |
2002/05/31 | 368 | 372 | 365 | 365 | 63,000 |
2002/05/30 | 365 | 368 | 360 | 360 | 37,000 |
2002/05/29 | 369 | 370 | 360 | 370 | 40,000 |
2002/05/28 | 365 | 370 | 365 | 369 | 42,000 |
2002/05/27 | 361 | 372 | 360 | 362 | 75,000 |
2002/05/24 | 356 | 360 | 354 | 360 | 40,000 |
2002/05/23 | 363 | 363 | 351 | 353 | 46,000 |
2002/05/22 | 358 | 360 | 356 | 360 | 42,000 |
2002/05/21 | 355 | 359 | 352 | 355 | 26,000 |
2002/05/20 | 351 | 355 | 351 | 351 | 28,000 |
2002/05/17 | 360 | 360 | 349 | 349 | 30,000 |
2002/05/16 | 343 | 350 | 343 | 346 | 28,000 |
2002/05/15 | 346 | 346 | 340 | 340 | 18,000 |
2002/05/14 | 343 | 346 | 342 | 342 | 15,000 |
2002/05/13 | 351 | 351 | 342 | 342 | 11,000 |
2002/05/10 | 359 | 359 | 342 | 352 | 49,000 |
2002/05/09 | 367 | 367 | 356 | 360 | 64,000 |
2002/05/08 | 355 | 365 | 355 | 362 | 50,000 |
2002/05/07 | 354 | 365 | 354 | 361 | 44,000 |
2002/05/02 | 375 | 375 | 362 | 363 | 82,000 |
2002/05/01 | 357 | 378 | 353 | 374 | 285,000 |
2002/04/30 | 341 | 355 | 340 | 349 | 158,000 |
2002/04/26 | 344 | 344 | 330 | 337 | 56,000 |
2002/04/25 | 346 | 346 | 339 | 339 | 84,000 |
2002/04/24 | 339 | 344 | 335 | 341 | 145,000 |
2002/04/23 | 327 | 339 | 327 | 338 | 122,000 |
2002/04/22 | 320 | 327 | 320 | 327 | 40,000 |
2002/04/19 | 320 | 322 | 317 | 321 | 131,000 |
2002/04/18 | 326 | 334 | 322 | 325 | 50,000 |
2002/04/17 | 330 | 330 | 323 | 325 | 70,000 |
2002/04/16 | 320 | 320 | 317 | 320 | 71,000 |
2002/04/15 | 331 | 331 | 316 | 320 | 110,000 |
2002/04/12 | 318 | 324 | 315 | 321 | 32,000 |
2002/04/11 | 322 | 324 | 317 | 317 | 45,000 |
2002/04/10 | 327 | 327 | 320 | 321 | 59,000 |
2002/04/09 | 331 | 335 | 328 | 328 | 30,000 |
2002/04/08 | 335 | 335 | 328 | 330 | 50,000 |
2002/04/05 | 326 | 333 | 326 | 333 | 20,000 |
2002/04/04 | 323 | 330 | 323 | 325 | 27,000 |
2002/04/03 | 320 | 325 | 316 | 322 | 29,000 |
2002/04/02 | 320 | 324 | 320 | 321 | 15,000 |
2002/04/01 | 320 | 325 | 320 | 321 | 21,000 |
2002/03/29 | 339 | 343 | 328 | 328 | 63,000 |
2002/03/28 | 333 | 335 | 328 | 335 | 30,000 |
2002/03/27 | 334 | 336 | 322 | 329 | 31,000 |
2002/03/26 | 320 | 325 | 315 | 325 | 53,000 |
2002/03/25 | 340 | 340 | 335 | 335 | 31,000 |
2002/03/22 | 348 | 348 | 337 | 339 | 24,000 |
2002/03/20 | 346 | 348 | 342 | 347 | 39,000 |
2002/03/19 | 345 | 352 | 345 | 345 | 30,000 |
2002/03/18 | 357 | 357 | 345 | 345 | 54,000 |
2002/03/15 | 338 | 342 | 335 | 342 | 46,000 |
2002/03/14 | 340 | 342 | 330 | 334 | 57,000 |
2002/03/13 | 353 | 356 | 343 | 343 | 113,000 |
2002/03/12 | 359 | 365 | 350 | 352 | 158,000 |
2002/03/11 | 361 | 361 | 346 | 357 | 199,000 |
2002/03/08 | 323 | 338 | 322 | 331 | 327,000 |
2002/03/07 | 325 | 325 | 320 | 325 | 145,000 |
2002/03/06 | 320 | 327 | 317 | 320 | 177,000 |
2002/03/05 | 340 | 340 | 317 | 317 | 211,000 |
2002/03/04 | 316 | 331 | 316 | 327 | 231,000 |
2002/03/01 | 317 | 318 | 311 | 311 | 98,000 |
2002/02/28 | 307 | 320 | 307 | 307 | 134,000 |
2002/02/27 | 306 | 306 | 302 | 306 | 47,000 |
2002/02/26 | 305 | 307 | 300 | 302 | 85,000 |
2002/02/25 | 308 | 308 | 302 | 303 | 47,000 |
2002/02/22 | 306 | 311 | 300 | 305 | 79,000 |
2002/02/21 | 309 | 309 | 300 | 306 | 52,000 |
2002/02/20 | 305 | 305 | 302 | 305 | 17,000 |
2002/02/19 | 309 | 309 | 305 | 309 | 37,000 |
2002/02/18 | 314 | 314 | 306 | 309 | 20,000 |
2002/02/15 | 313 | 320 | 305 | 305 | 83,000 |
2002/02/14 | 318 | 321 | 313 | 313 | 60,000 |
2002/02/13 | 315 | 321 | 314 | 315 | 95,000 |
2002/02/12 | 312 | 318 | 312 | 315 | 50,000 |
2002/02/08 | 317 | 317 | 308 | 308 | 52,000 |
2002/02/07 | 303 | 312 | 303 | 312 | 22,000 |
2002/02/06 | 313 | 313 | 308 | 310 | 35,000 |
2002/02/05 | 318 | 318 | 313 | 313 | 22,000 |
2002/02/04 | 323 | 325 | 318 | 318 | 34,000 |
2002/02/01 | 322 | 323 | 321 | 321 | 20,000 |
2002/01/31 | 326 | 329 | 321 | 321 | 81,000 |
2002/01/30 | 332 | 332 | 318 | 321 | 100,000 |
2002/01/29 | 334 | 334 | 332 | 332 | 31,000 |
2002/01/28 | 340 | 340 | 333 | 334 | 73,000 |
2002/01/25 | 342 | 342 | 332 | 333 | 48,000 |
2002/01/24 | 335 | 346 | 332 | 332 | 82,000 |
2002/01/23 | 344 | 348 | 335 | 336 | 62,000 |
2002/01/22 | 349 | 349 | 333 | 340 | 91,000 |
2002/01/21 | 330 | 341 | 326 | 336 | 156,000 |
2002/01/18 | 345 | 351 | 331 | 338 | 124,000 |
2002/01/17 | 348 | 348 | 326 | 335 | 180,000 |
2002/01/16 | 370 | 370 | 343 | 348 | 102,000 |
2002/01/15 | 390 | 390 | 370 | 370 | 40,000 |
2002/01/11 | 395 | 397 | 390 | 390 | 79,000 |
2002/01/10 | 405 | 405 | 390 | 395 | 68,000 |
2002/01/09 | 404 | 410 | 401 | 410 | 16,000 |
2002/01/08 | 426 | 426 | 417 | 419 | 21,000 |
2002/01/07 | 435 | 435 | 423 | 426 | 16,000 |
2002/01/04 | 442 | 442 | 435 | 435 | 23,000 |