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
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

このページの先頭へ