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
2004/12/30 433 446 433 443 174,000
2004/12/29 432 438 430 436 87,000
2004/12/28 436 438 430 432 52,000
2004/12/27 441 443 436 438 166,000
2004/12/24 437 438 430 438 113,000
2004/12/22 432 438 429 436 106,000
2004/12/21 426 433 424 433 168,000
2004/12/20 420 425 420 423 40,000
2004/12/17 415 425 415 425 67,000
2004/12/16 423 426 423 424 47,000
2004/12/15 421 422 420 421 36,000
2004/12/14 425 428 419 424 50,000
2004/12/13 418 429 418 429 59,000
2004/12/10 436 436 420 422 114,000
2004/12/09 428 437 425 435 125,000
2004/12/08 434 434 427 432 62,000
2004/12/07 430 438 430 438 127,000
2004/12/06 433 435 430 434 51,000
2004/12/03 429 437 426 436 139,000
2004/12/02 425 434 421 434 158,000
2004/12/01 416 424 416 423 61,000
2004/11/30 415 420 415 416 51,000
2004/11/29 411 420 410 417 85,000
2004/11/26 415 422 411 411 110,000
2004/11/25 421 421 416 419 37,000
2004/11/24 416 422 416 417 43,000
2004/11/22 435 435 421 426 91,000
2004/11/19 430 435 424 435 141,000
2004/11/18 420 432 420 428 160,000
2004/11/17 426 426 418 419 49,000
2004/11/16 430 431 422 427 75,000
2004/11/15 429 432 423 431 68,000
2004/11/12 424 429 422 429 59,000
2004/11/11 429 431 425 429 45,000
2004/11/10 426 434 426 434 132,000
2004/11/09 424 429 423 427 40,000
2004/11/08 437 438 426 428 88,000
2004/11/05 420 423 419 422 109,000
2004/11/04 412 420 412 416 118,000
2004/11/02 409 413 409 412 40,000
2004/11/01 418 418 411 411 43,000
2004/10/29 413 416 413 413 46,000
2004/10/28 417 422 416 418 74,000
2004/10/27 418 418 408 409 65,000
2004/10/26 417 426 412 416 97,000
2004/10/25 413 415 410 412 87,000
2004/10/22 419 428 419 422 110,000
2004/10/21 428 432 423 424 128,000
2004/10/20 437 437 428 428 233,000
2004/10/19 431 440 431 437 122,000
2004/10/18 433 440 428 436 140,000
2004/10/15 423 433 423 431 162,000
2004/10/14 438 441 433 433 144,000
2004/10/13 442 447 442 442 108,000
2004/10/12 450 450 445 447 98,000
2004/10/08 453 453 448 450 214,000
2004/10/07 449 453 447 450 323,000
2004/10/06 443 448 441 448 265,000
2004/10/05 442 443 434 439 211,000
2004/10/04 445 453 441 448 434,000
2004/10/01 438 451 438 440 503,000
2004/09/30 430 442 430 437 449,000
2004/09/29 415 425 415 421 316,000
2004/09/28 408 415 408 411 136,000
2004/09/27 407 421 402 413 155,000
2004/09/24 399 412 395 406 274,000
2004/09/22 411 411 392 404 293,000
2004/09/21 421 421 404 413 328,000
2004/09/17 422 422 410 421 227,000
2004/09/16 421 423 418 421 145,000
2004/09/15 425 428 424 425 128,000
2004/09/14 422 427 420 426 81,000
2004/09/13 426 428 424 426 77,000
2004/09/10 430 430 424 426 280,000
2004/09/09 426 430 423 428 183,000
2004/09/08 425 429 424 426 149,000
2004/09/07 425 425 420 423 128,000
2004/09/06 423 430 420 427 222,000
2004/09/03 413 417 407 408 122,000
2004/09/02 411 414 409 411 63,000
2004/09/01 401 411 401 411 88,000
2004/08/31 409 411 405 405 107,000
2004/08/30 410 412 409 411 50,000
2004/08/27 413 414 409 414 66,000
2004/08/26 406 413 406 409 109,000
2004/08/25 402 404 399 401 82,000
2004/08/24 401 405 390 400 145,000
2004/08/23 395 407 394 400 120,000
2004/08/20 397 399 393 395 35,000
2004/08/19 395 398 392 397 64,000
2004/08/18 388 390 385 390 57,000
2004/08/17 384 388 384 386 39,000
2004/08/16 385 386 381 382 65,000
2004/08/13 394 394 386 386 38,000
2004/08/12 393 399 391 394 53,000
2004/08/11 406 406 390 395 95,000
2004/08/10 389 397 389 395 40,000
2004/08/09 384 396 384 391 58,000
2004/08/06 395 398 392 398 36,000
2004/08/05 395 405 393 400 62,000
2004/08/04 405 405 393 398 114,000
2004/08/03 419 419 405 405 103,000
2004/08/02 415 416 412 415 45,000
2004/07/30 419 419 411 419 56,000
2004/07/29 415 415 410 411 48,000
2004/07/28 406 410 403 410 118,000
2004/07/27 414 419 403 405 98,000
2004/07/26 425 426 418 419 87,000
2004/07/23 430 431 425 430 112,000
2004/07/22 425 431 422 425 100,000
2004/07/21 425 431 425 431 112,000
2004/07/20 428 428 421 423 95,000
2004/07/16 425 430 420 428 102,000
2004/07/15 433 434 426 429 147,000
2004/07/14 438 444 429 431 258,000
2004/07/13 451 454 448 449 307,000
2004/07/12 445 449 445 447 92,000
2004/07/09 437 444 437 443 178,000
2004/07/08 450 450 438 439 122,000
2004/07/07 442 446 442 446 297,000
2004/07/06 450 453 445 446 244,000
2004/07/05 454 456 451 452 94,000
2004/07/02 456 460 450 460 228,000
2004/07/01 458 476 457 466 540,000
2004/06/30 449 455 447 453 242,000
2004/06/29 448 448 445 447 108,000
2004/06/28 441 446 440 446 187,000
2004/06/25 433 436 433 436 78,000
2004/06/24 432 433 430 432 132,000
2004/06/23 432 436 430 431 107,000
2004/06/22 434 434 430 431 92,000
2004/06/21 432 437 432 434 66,000
2004/06/18 438 438 428 430 62,000
2004/06/17 434 440 431 438 133,000
2004/06/16 434 434 428 433 68,000
2004/06/15 438 438 426 427 103,000
2004/06/14 438 444 438 438 64,000
2004/06/11 436 440 435 439 153,000
2004/06/10 437 442 437 438 115,000
2004/06/09 448 448 437 442 269,000
2004/06/08 449 450 437 447 356,000
2004/06/07 414 443 414 434 314,000
2004/06/04 409 414 407 414 57,000
2004/06/03 409 413 408 409 82,000
2004/06/02 412 412 410 410 29,000
2004/06/01 411 412 406 412 58,000
2004/05/31 413 416 410 411 81,000
2004/05/28 410 414 404 410 90,000
2004/05/27 415 415 405 410 98,000
2004/05/26 407 411 405 410 107,000
2004/05/25 403 407 402 404 55,000
2004/05/24 418 418 407 407 67,000
2004/05/21 403 414 401 412 109,000
2004/05/20 395 401 386 397 190,000
2004/05/19 390 391 380 390 196,000
2004/05/18 362 380 362 375 173,000
2004/05/17 394 394 361 367 239,000
2004/05/14 395 400 390 393 140,000
2004/05/13 405 406 392 394 141,000
2004/05/12 399 406 392 405 236,000
2004/05/11 397 410 385 392 243,000
2004/05/10 420 423 400 402 248,000
2004/05/07 430 434 427 429 141,000
2004/05/06 450 450 436 440 117,000
2004/04/30 440 451 435 450 225,000
2004/04/28 440 445 437 440 257,000
2004/04/27 445 445 439 440 224,000
2004/04/26 456 456 447 449 205,000
2004/04/23 465 467 451 457 174,000
2004/04/22 459 462 454 460 269,000
2004/04/21 450 456 447 449 367,000
2004/04/20 455 459 450 455 102,000
2004/04/19 461 461 451 451 258,000
2004/04/16 465 469 452 456 331,000
2004/04/15 481 481 458 464 235,000
2004/04/14 471 481 467 481 256,000
2004/04/13 477 478 471 473 288,000
2004/04/12 460 479 458 472 258,000
2004/04/09 473 473 451 467 431,000
2004/04/08 475 485 475 483 200,000
2004/04/07 488 492 480 483 331,000
2004/04/06 493 495 488 491 359,000
2004/04/05 475 496 475 488 343,000
2004/04/02 480 485 476 478 199,000
2004/04/01 487 489 480 482 328,000
2004/03/31 480 487 480 487 301,000
2004/03/30 473 480 466 478 347,000
2004/03/29 460 473 458 470 380,000
2004/03/26 460 462 456 457 167,000
2004/03/25 460 461 457 459 150,000
2004/03/24 460 463 456 456 240,000
2004/03/23 448 459 443 459 188,000
2004/03/22 458 460 454 458 245,000
2004/03/19 453 458 447 454 262,000
2004/03/18 465 465 450 450 709,000
2004/03/17 426 452 424 450 763,000
2004/03/16 434 434 426 426 178,000
2004/03/15 420 432 420 432 209,000
2004/03/12 411 419 410 418 197,000
2004/03/11 416 421 416 419 126,000
2004/03/10 417 423 416 419 200,000
2004/03/09 410 420 408 417 157,000
2004/03/08 414 424 414 420 260,000
2004/03/05 414 418 410 414 147,000
2004/03/04 412 418 412 414 161,000
2004/03/03 403 413 403 410 138,000
2004/03/02 408 409 401 405 140,000
2004/03/01 398 404 395 403 120,000
2004/02/27 394 395 389 392 128,000
2004/02/26 390 392 385 389 74,000
2004/02/25 390 392 386 389 112,000
2004/02/24 402 402 382 384 190,000
2004/02/23 400 404 395 400 103,000
2004/02/20 398 400 380 399 192,000
2004/02/19 410 412 402 405 89,000
2004/02/18 412 413 399 400 109,000
2004/02/17 405 408 400 404 96,000
2004/02/16 390 400 390 400 76,000
2004/02/13 392 392 386 388 100,000
2004/02/12 387 397 387 392 90,000
2004/02/10 400 400 385 386 129,000
2004/02/09 411 414 397 400 186,000
2004/02/06 408 411 404 411 58,000
2004/02/05 402 410 402 404 153,000
2004/02/04 424 424 404 405 222,000
2004/02/03 430 430 418 420 195,000
2004/02/02 417 430 417 426 174,000
2004/01/30 425 430 422 422 158,000
2004/01/29 419 420 413 413 206,000
2004/01/28 433 433 422 426 203,000
2004/01/27 441 441 431 433 183,000
2004/01/26 434 440 428 439 335,000
2004/01/23 430 433 426 427 99,000
2004/01/22 425 439 423 425 275,000
2004/01/21 423 427 420 421 193,000
2004/01/20 424 428 420 422 268,000
2004/01/19 420 420 413 418 194,000
2004/01/16 414 425 410 419 395,000
2004/01/15 433 436 418 419 536,000
2004/01/14 440 448 430 438 467,000
2004/01/13 429 463 427 437 930,000
2004/01/09 439 439 417 427 819,000
2004/01/08 421 432 408 430 1,198,000
2004/01/07 420 428 400 419 1,534,000
2004/01/06 385 425 385 425 1,638,000
2004/01/05 382 382 375 380 135,000

このページの先頭へ