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 |
|---|---|---|---|---|---|
| 2003/12/30 | 377 | 384 | 376 | 382 | 362,000 |
| 2003/12/29 | 360 | 369 | 355 | 369 | 538,000 |
| 2003/12/26 | 354 | 356 | 350 | 353 | 273,000 |
| 2003/12/25 | 345 | 349 | 338 | 349 | 314,000 |
| 2003/12/24 | 332 | 348 | 332 | 346 | 449,000 |
| 2003/12/22 | 339 | 339 | 331 | 335 | 481,000 |
| 2003/12/19 | 339 | 360 | 321 | 335 | 1,643,000 |
| 2003/12/18 | 336 | 341 | 333 | 334 | 234,000 |
| 2003/12/17 | 351 | 352 | 340 | 341 | 344,000 |
| 2003/12/16 | 355 | 358 | 350 | 352 | 353,000 |
| 2003/12/15 | 364 | 364 | 355 | 360 | 283,000 |
| 2003/12/12 | 357 | 360 | 353 | 354 | 397,000 |
| 2003/12/11 | 370 | 370 | 357 | 357 | 284,000 |
| 2003/12/10 | 382 | 382 | 361 | 365 | 281,000 |
| 2003/12/09 | 383 | 386 | 372 | 380 | 210,000 |
| 2003/12/08 | 385 | 388 | 376 | 378 | 203,000 |
| 2003/12/05 | 391 | 391 | 384 | 390 | 214,000 |
| 2003/12/04 | 382 | 398 | 382 | 387 | 264,000 |
| 2003/12/03 | 382 | 390 | 382 | 387 | 330,000 |
| 2003/12/02 | 415 | 416 | 390 | 390 | 224,000 |
| 2003/12/01 | 391 | 410 | 380 | 407 | 252,000 |
| 2003/11/28 | 406 | 416 | 405 | 405 | 188,000 |
| 2003/11/27 | 420 | 421 | 405 | 410 | 287,000 |
| 2003/11/26 | 393 | 425 | 392 | 418 | 526,000 |
| 2003/11/25 | 405 | 405 | 390 | 392 | 179,000 |
| 2003/11/21 | 378 | 388 | 375 | 386 | 187,000 |
| 2003/11/20 | 366 | 383 | 366 | 383 | 477,000 |
| 2003/11/19 | 370 | 375 | 361 | 361 | 342,000 |
| 2003/11/18 | 362 | 378 | 353 | 377 | 766,000 |
| 2003/11/17 | 400 | 400 | 366 | 367 | 627,000 |
| 2003/11/14 | 407 | 416 | 400 | 404 | 443,000 |
| 2003/11/13 | 397 | 412 | 390 | 406 | 729,000 |
| 2003/11/12 | 403 | 413 | 385 | 387 | 1,047,000 |
| 2003/11/11 | 423 | 425 | 405 | 413 | 988,000 |
| 2003/11/10 | 451 | 452 | 443 | 445 | 259,000 |
| 2003/11/07 | 449 | 459 | 447 | 456 | 378,000 |
| 2003/11/06 | 458 | 462 | 448 | 448 | 313,000 |
| 2003/11/05 | 471 | 481 | 438 | 460 | 1,655,000 |
| 2003/11/04 | 445 | 489 | 434 | 486 | 2,582,000 |
| 2003/10/31 | 441 | 447 | 430 | 432 | 461,000 |
| 2003/10/30 | 428 | 441 | 426 | 436 | 655,000 |
| 2003/10/29 | 460 | 468 | 441 | 443 | 786,000 |
| 2003/10/28 | 414 | 450 | 412 | 448 | 2,547,000 |
| 2003/10/27 | 449 | 450 | 400 | 404 | 3,779,000 |
| 2003/10/24 | 576 | 587 | 470 | 476 | 1,913,000 |
| 2003/10/23 | 613 | 613 | 560 | 566 | 1,327,000 |
| 2003/10/22 | 616 | 641 | 611 | 613 | 623,000 |
| 2003/10/21 | 625 | 637 | 615 | 616 | 356,000 |
| 2003/10/20 | 648 | 648 | 615 | 621 | 1,362,000 |
| 2003/10/17 | 612 | 659 | 610 | 642 | 1,417,000 |
| 2003/10/16 | 609 | 615 | 609 | 611 | 499,000 |
| 2003/10/15 | 615 | 615 | 609 | 611 | 364,000 |
| 2003/10/14 | 613 | 617 | 613 | 615 | 329,000 |
| 2003/10/10 | 610 | 619 | 609 | 616 | 503,000 |
| 2003/10/09 | 613 | 615 | 609 | 609 | 297,000 |
| 2003/10/08 | 610 | 614 | 609 | 609 | 450,000 |
| 2003/10/07 | 617 | 618 | 609 | 612 | 670,000 |
| 2003/10/06 | 621 | 623 | 615 | 615 | 322,000 |
| 2003/10/03 | 612 | 618 | 611 | 617 | 497,000 |
| 2003/10/02 | 615 | 620 | 610 | 612 | 599,000 |
| 2003/10/01 | 625 | 638 | 613 | 615 | 1,036,000 |
| 2003/09/30 | 641 | 641 | 617 | 620 | 1,296,000 |
| 2003/09/29 | 610 | 668 | 610 | 631 | 9,608,000 |
| 2003/09/26 | 580 | 592 | 572 | 590 | 464,000 |
| 2003/09/25 | 592 | 597 | 583 | 586 | 289,000 |
| 2003/09/24 | 612 | 620 | 587 | 594 | 453,000 |
| 2003/09/22 | 585 | 600 | 577 | 594 | 316,000 |
| 2003/09/19 | 599 | 599 | 586 | 589 | 357,000 |
| 2003/09/18 | 583 | 600 | 581 | 595 | 395,000 |
| 2003/09/17 | 600 | 600 | 582 | 582 | 265,000 |
| 2003/09/16 | 593 | 606 | 589 | 594 | 698,000 |
| 2003/09/12 | 586 | 595 | 580 | 591 | 538,000 |
| 2003/09/11 | 589 | 595 | 585 | 588 | 420,000 |
| 2003/09/10 | 582 | 597 | 581 | 588 | 967,000 |
| 2003/09/09 | 571 | 580 | 566 | 579 | 624,000 |
| 2003/09/08 | 561 | 570 | 555 | 569 | 383,000 |
| 2003/09/05 | 546 | 580 | 546 | 555 | 701,000 |
| 2003/09/04 | 556 | 556 | 544 | 546 | 119,000 |
| 2003/09/03 | 560 | 563 | 554 | 556 | 333,000 |
| 2003/09/02 | 535 | 555 | 534 | 553 | 220,000 |
| 2003/09/01 | 533 | 540 | 529 | 535 | 190,000 |
| 2003/08/29 | 535 | 537 | 527 | 530 | 187,000 |
| 2003/08/28 | 536 | 537 | 526 | 535 | 258,000 |
| 2003/08/27 | 544 | 545 | 536 | 536 | 133,000 |
| 2003/08/26 | 535 | 547 | 535 | 544 | 212,000 |
| 2003/08/25 | 541 | 553 | 533 | 539 | 502,000 |
| 2003/08/22 | 558 | 559 | 537 | 549 | 499,000 |
| 2003/08/21 | 580 | 588 | 551 | 560 | 639,000 |
| 2003/08/20 | 575 | 598 | 569 | 583 | 896,000 |
| 2003/08/19 | 560 | 580 | 552 | 570 | 562,000 |
| 2003/08/18 | 540 | 551 | 540 | 550 | 258,000 |
| 2003/08/15 | 540 | 549 | 531 | 535 | 128,000 |
| 2003/08/14 | 516 | 536 | 516 | 530 | 182,000 |
| 2003/08/13 | 539 | 545 | 522 | 522 | 326,000 |
| 2003/08/12 | 504 | 550 | 504 | 536 | 800,000 |
| 2003/08/11 | 496 | 510 | 492 | 510 | 404,000 |
| 2003/08/08 | 514 | 523 | 494 | 505 | 1,274,000 |
| 2003/08/07 | 535 | 545 | 518 | 518 | 680,000 |
| 2003/08/06 | 533 | 544 | 528 | 533 | 370,000 |
| 2003/08/05 | 537 | 545 | 536 | 541 | 370,000 |
| 2003/08/04 | 541 | 550 | 529 | 535 | 675,000 |
| 2003/08/01 | 545 | 550 | 543 | 545 | 482,000 |
| 2003/07/31 | 560 | 565 | 546 | 551 | 491,000 |
| 2003/07/30 | 575 | 575 | 562 | 562 | 321,000 |
| 2003/07/29 | 565 | 578 | 563 | 576 | 303,000 |
| 2003/07/28 | 557 | 569 | 557 | 569 | 262,000 |
| 2003/07/25 | 568 | 568 | 558 | 558 | 868,000 |
| 2003/07/24 | 563 | 576 | 560 | 566 | 402,000 |
| 2003/07/23 | 562 | 572 | 558 | 566 | 505,000 |
| 2003/07/22 | 567 | 572 | 553 | 564 | 492,000 |
| 2003/07/18 | 542 | 584 | 541 | 563 | 1,240,000 |
| 2003/07/17 | 558 | 571 | 537 | 551 | 2,205,000 |
| 2003/07/16 | 596 | 600 | 557 | 568 | 1,494,000 |
| 2003/07/15 | 593 | 613 | 581 | 586 | 1,704,000 |
| 2003/07/14 | 636 | 648 | 591 | 601 | 2,050,000 |
| 2003/07/11 | 669 | 672 | 633 | 642 | 1,051,000 |
| 2003/07/10 | 670 | 674 | 655 | 663 | 1,593,000 |
| 2003/07/09 | 642 | 678 | 638 | 665 | 3,391,000 |
| 2003/07/08 | 635 | 669 | 625 | 632 | 1,611,000 |
| 2003/07/07 | 664 | 681 | 632 | 640 | 2,839,000 |
| 2003/07/04 | 614 | 670 | 606 | 658 | 3,773,000 |
| 2003/07/03 | 584 | 622 | 583 | 603 | 1,626,000 |
| 2003/07/02 | 595 | 614 | 583 | 588 | 1,018,000 |
| 2003/07/01 | 582 | 611 | 580 | 602 | 917,000 |
| 2003/06/30 | 620 | 621 | 595 | 602 | 1,134,000 |
| 2003/06/27 | 610 | 627 | 603 | 624 | 2,307,000 |
| 2003/06/26 | 590 | 628 | 581 | 596 | 4,065,000 |
| 2003/06/25 | 515 | 606 | 497 | 606 | 5,354,000 |
| 2003/06/24 | 506 | 546 | 490 | 506 | 2,977,000 |
| 2003/06/23 | 585 | 589 | 512 | 524 | 2,497,000 |
| 2003/06/20 | 570 | 594 | 570 | 579 | 1,125,000 |
| 2003/06/19 | 622 | 623 | 571 | 585 | 2,112,000 |
| 2003/06/18 | 607 | 631 | 572 | 610 | 2,345,000 |
| 2003/06/17 | 675 | 679 | 570 | 593 | 3,611,000 |
| 2003/06/16 | 686 | 691 | 666 | 670 | 1,088,000 |
| 2003/06/13 | 693 | 706 | 685 | 696 | 1,419,000 |
| 2003/06/12 | 722 | 724 | 706 | 707 | 953,000 |
| 2003/06/11 | 710 | 740 | 702 | 718 | 2,367,000 |
| 2003/06/10 | 715 | 726 | 712 | 712 | 995,000 |
| 2003/06/09 | 735 | 737 | 718 | 725 | 953,000 |
| 2003/06/06 | 724 | 746 | 723 | 730 | 2,415,000 |
| 2003/06/05 | 730 | 735 | 721 | 731 | 1,242,000 |
| 2003/06/04 | 733 | 742 | 719 | 724 | 2,124,000 |
| 2003/06/03 | 714 | 738 | 711 | 735 | 3,603,000 |
| 2003/06/02 | 700 | 724 | 692 | 715 | 2,062,000 |
| 2003/05/30 | 710 | 724 | 698 | 710 | 2,672,000 |
| 2003/05/29 | 687 | 716 | 680 | 716 | 3,965,000 |
| 2003/05/28 | 685 | 696 | 660 | 678 | 3,923,000 |
| 2003/05/27 | 647 | 685 | 635 | 683 | 5,304,000 |
| 2003/05/26 | 670 | 671 | 642 | 649 | 2,787,000 |
| 2003/05/23 | 650 | 673 | 646 | 673 | 3,174,000 |
| 2003/05/22 | 655 | 669 | 640 | 657 | 6,677,000 |
| 2003/05/21 | 608 | 649 | 605 | 647 | 10,827,000 |
| 2003/05/20 | 578 | 600 | 572 | 598 | 1,388,000 |
| 2003/05/19 | 561 | 580 | 561 | 575 | 1,017,000 |
| 2003/05/16 | 599 | 599 | 569 | 574 | 1,795,000 |
| 2003/05/15 | 594 | 605 | 585 | 594 | 1,544,000 |
| 2003/05/14 | 600 | 616 | 587 | 595 | 4,995,000 |
| 2003/05/13 | 580 | 599 | 567 | 598 | 1,788,000 |
| 2003/05/12 | 610 | 610 | 579 | 579 | 2,310,000 |
| 2003/05/09 | 571 | 606 | 564 | 603 | 3,067,000 |
| 2003/05/08 | 557 | 587 | 552 | 568 | 2,832,000 |
| 2003/05/07 | 605 | 605 | 572 | 573 | 3,713,000 |
| 2003/05/06 | 613 | 617 | 593 | 610 | 1,957,000 |
| 2003/05/02 | 622 | 629 | 588 | 603 | 9,477,000 |
| 2003/05/01 | 578 | 614 | 571 | 612 | 8,240,000 |
| 2003/04/30 | 572 | 580 | 529 | 558 | 4,789,000 |
| 2003/04/28 | 584 | 597 | 554 | 565 | 3,965,000 |
| 2003/04/25 | 593 | 626 | 573 | 579 | 14,216,000 |
| 2003/04/24 | 510 | 598 | 510 | 595 | 9,996,000 |
| 2003/04/23 | 545 | 571 | 516 | 517 | 9,229,000 |
| 2003/04/22 | 513 | 525 | 496 | 513 | 4,389,000 |
| 2003/04/21 | 475 | 527 | 471 | 527 | 5,251,000 |
| 2003/04/18 | 451 | 470 | 444 | 465 | 3,217,000 |
| 2003/04/17 | 440 | 475 | 440 | 441 | 5,656,000 |
| 2003/04/16 | 419 | 440 | 413 | 438 | 3,607,000 |
| 2003/04/15 | 396 | 414 | 388 | 414 | 4,540,000 |
| 2003/04/14 | 384 | 398 | 380 | 394 | 3,398,000 |
| 2003/04/11 | 383 | 390 | 373 | 381 | 4,392,000 |
| 2003/04/10 | 367 | 384 | 355 | 378 | 5,146,000 |
| 2003/04/09 | 361 | 370 | 345 | 370 | 3,928,000 |
| 2003/04/08 | 349 | 363 | 322 | 346 | 3,232,000 |
| 2003/04/07 | 370 | 375 | 309 | 350 | 4,315,000 |
| 2003/04/04 | 360 | 372 | 345 | 355 | 2,167,000 |
| 2003/04/03 | 344 | 384 | 336 | 355 | 6,332,000 |
| 2003/04/02 | 308 | 345 | 304 | 332 | 4,380,000 |
| 2003/04/01 | 288 | 302 | 285 | 292 | 587,000 |
| 2003/03/31 | 295 | 305 | 285 | 286 | 327,000 |
| 2003/03/28 | 298 | 309 | 290 | 290 | 714,000 |
| 2003/03/27 | 300 | 313 | 298 | 300 | 1,047,000 |
| 2003/03/26 | 259 | 305 | 258 | 305 | 1,240,000 |
| 2003/03/25 | 230 | 259 | 230 | 253 | 357,000 |
| 2003/03/24 | 242 | 242 | 235 | 240 | 58,000 |
| 2003/03/20 | 224 | 237 | 224 | 236 | 74,000 |
| 2003/03/19 | 228 | 228 | 222 | 225 | 55,000 |
| 2003/03/18 | 233 | 234 | 226 | 233 | 62,000 |
| 2003/03/17 | 235 | 235 | 223 | 223 | 82,000 |
| 2003/03/14 | 240 | 243 | 235 | 235 | 161,000 |
| 2003/03/13 | 240 | 240 | 234 | 234 | 36,000 |
| 2003/03/12 | 243 | 243 | 235 | 237 | 45,000 |
| 2003/03/11 | 227 | 235 | 226 | 233 | 82,000 |
| 2003/03/10 | 240 | 241 | 225 | 232 | 138,000 |
| 2003/03/07 | 252 | 252 | 240 | 242 | 87,000 |
| 2003/03/06 | 256 | 262 | 252 | 252 | 146,000 |
| 2003/03/05 | 250 | 261 | 250 | 257 | 208,000 |
| 2003/03/04 | 245 | 261 | 245 | 260 | 193,000 |
| 2003/03/03 | 241 | 246 | 241 | 243 | 55,000 |
| 2003/02/28 | 240 | 243 | 240 | 240 | 55,000 |
| 2003/02/27 | 234 | 240 | 234 | 240 | 34,000 |
| 2003/02/26 | 237 | 238 | 234 | 236 | 30,000 |
| 2003/02/25 | 240 | 242 | 235 | 237 | 91,000 |
| 2003/02/24 | 241 | 243 | 240 | 242 | 44,000 |
| 2003/02/21 | 242 | 244 | 239 | 244 | 56,000 |
| 2003/02/20 | 243 | 244 | 240 | 244 | 51,000 |
| 2003/02/19 | 246 | 246 | 242 | 242 | 72,000 |
| 2003/02/18 | 246 | 247 | 243 | 247 | 143,000 |
| 2003/02/17 | 241 | 243 | 238 | 241 | 134,000 |
| 2003/02/14 | 234 | 238 | 232 | 237 | 82,000 |
| 2003/02/13 | 237 | 238 | 234 | 236 | 68,000 |
| 2003/02/12 | 235 | 238 | 234 | 236 | 96,000 |
| 2003/02/10 | 230 | 232 | 229 | 231 | 39,000 |
| 2003/02/07 | 234 | 235 | 228 | 229 | 66,000 |
| 2003/02/06 | 230 | 234 | 230 | 234 | 44,000 |
| 2003/02/05 | 227 | 235 | 227 | 230 | 79,000 |
| 2003/02/04 | 229 | 230 | 229 | 230 | 65,000 |
| 2003/02/03 | 224 | 226 | 224 | 225 | 34,000 |
| 2003/01/31 | 223 | 229 | 223 | 224 | 38,000 |
| 2003/01/30 | 224 | 224 | 222 | 223 | 17,000 |
| 2003/01/29 | 232 | 232 | 222 | 224 | 49,000 |
| 2003/01/28 | 224 | 227 | 224 | 227 | 43,000 |
| 2003/01/27 | 229 | 229 | 224 | 225 | 61,000 |
| 2003/01/24 | 231 | 233 | 227 | 229 | 91,000 |
| 2003/01/23 | 226 | 233 | 224 | 231 | 149,000 |
| 2003/01/22 | 237 | 240 | 236 | 236 | 131,000 |
| 2003/01/21 | 229 | 236 | 228 | 235 | 129,000 |
| 2003/01/20 | 227 | 230 | 222 | 227 | 103,000 |
| 2003/01/17 | 223 | 226 | 220 | 225 | 85,000 |
| 2003/01/16 | 220 | 220 | 216 | 220 | 76,000 |
| 2003/01/15 | 216 | 220 | 215 | 220 | 83,000 |
| 2003/01/14 | 217 | 220 | 216 | 218 | 42,000 |
| 2003/01/10 | 217 | 217 | 212 | 217 | 51,000 |
| 2003/01/09 | 213 | 217 | 212 | 217 | 70,000 |
| 2003/01/08 | 226 | 226 | 216 | 218 | 68,000 |
| 2003/01/07 | 232 | 234 | 223 | 223 | 66,000 |
| 2003/01/06 | 229 | 230 | 224 | 230 | 72,000 |