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 |
|---|---|---|---|---|---|
| 2005/12/30 | 863 | 866 | 840 | 859 | 147,000 |
| 2005/12/29 | 850 | 865 | 843 | 860 | 144,000 |
| 2005/12/28 | 835 | 849 | 829 | 845 | 93,000 |
| 2005/12/27 | 853 | 860 | 834 | 839 | 138,000 |
| 2005/12/26 | 838 | 853 | 837 | 847 | 267,000 |
| 2005/12/22 | 830 | 835 | 821 | 831 | 181,000 |
| 2005/12/21 | 825 | 835 | 812 | 830 | 267,000 |
| 2005/12/20 | 805 | 828 | 804 | 825 | 349,000 |
| 2005/12/19 | 800 | 806 | 776 | 804 | 201,000 |
| 2005/12/16 | 801 | 809 | 787 | 809 | 342,000 |
| 2005/12/15 | 768 | 800 | 766 | 796 | 243,000 |
| 2005/12/14 | 774 | 787 | 766 | 778 | 244,000 |
| 2005/12/13 | 766 | 774 | 757 | 765 | 110,000 |
| 2005/12/12 | 769 | 779 | 759 | 773 | 315,000 |
| 2005/12/09 | 747 | 779 | 745 | 759 | 279,000 |
| 2005/12/08 | 779 | 796 | 761 | 767 | 137,000 |
| 2005/12/07 | 795 | 805 | 795 | 798 | 139,000 |
| 2005/12/06 | 810 | 814 | 797 | 804 | 279,000 |
| 2005/12/05 | 810 | 813 | 800 | 809 | 225,000 |
| 2005/12/02 | 790 | 804 | 790 | 800 | 315,000 |
| 2005/12/01 | 780 | 790 | 775 | 786 | 279,000 |
| 2005/11/30 | 770 | 776 | 743 | 775 | 239,000 |
| 2005/11/29 | 732 | 756 | 731 | 756 | 339,000 |
| 2005/11/28 | 748 | 757 | 720 | 731 | 433,000 |
| 2005/11/25 | 755 | 758 | 739 | 758 | 164,000 |
| 2005/11/24 | 765 | 768 | 745 | 759 | 250,000 |
| 2005/11/22 | 800 | 800 | 758 | 761 | 582,000 |
| 2005/11/21 | 819 | 819 | 789 | 791 | 264,000 |
| 2005/11/18 | 795 | 815 | 795 | 809 | 260,000 |
| 2005/11/17 | 765 | 810 | 764 | 802 | 386,000 |
| 2005/11/16 | 761 | 775 | 755 | 761 | 354,000 |
| 2005/11/15 | 774 | 789 | 774 | 781 | 366,000 |
| 2005/11/14 | 794 | 801 | 765 | 794 | 451,000 |
| 2005/11/11 | 776 | 797 | 773 | 796 | 452,000 |
| 2005/11/10 | 778 | 811 | 770 | 776 | 394,000 |
| 2005/11/09 | 825 | 825 | 787 | 798 | 399,000 |
| 2005/11/08 | 820 | 833 | 770 | 831 | 734,000 |
| 2005/11/07 | 798 | 839 | 796 | 829 | 1,011,000 |
| 2005/11/04 | 725 | 796 | 725 | 778 | 847,000 |
| 2005/11/02 | 780 | 780 | 740 | 740 | 373,000 |
| 2005/11/01 | 760 | 783 | 760 | 779 | 421,000 |
| 2005/10/31 | 715 | 762 | 715 | 751 | 773,000 |
| 2005/10/28 | 705 | 726 | 695 | 716 | 837,000 |
| 2005/10/27 | 680 | 708 | 672 | 707 | 737,000 |
| 2005/10/26 | 634 | 698 | 634 | 686 | 1,219,000 |
| 2005/10/25 | 606 | 624 | 604 | 624 | 410,000 |
| 2005/10/24 | 592 | 606 | 592 | 602 | 239,000 |
| 2005/10/21 | 574 | 594 | 574 | 585 | 184,000 |
| 2005/10/20 | 579 | 586 | 576 | 582 | 200,000 |
| 2005/10/19 | 581 | 584 | 569 | 579 | 189,000 |
| 2005/10/18 | 590 | 590 | 582 | 583 | 96,000 |
| 2005/10/17 | 597 | 597 | 586 | 589 | 59,000 |
| 2005/10/14 | 593 | 596 | 590 | 595 | 83,000 |
| 2005/10/13 | 592 | 597 | 590 | 591 | 139,000 |
| 2005/10/12 | 600 | 600 | 593 | 597 | 141,000 |
| 2005/10/11 | 590 | 595 | 586 | 595 | 120,000 |
| 2005/10/07 | 574 | 585 | 574 | 580 | 61,000 |
| 2005/10/06 | 587 | 590 | 580 | 580 | 167,000 |
| 2005/10/05 | 589 | 598 | 589 | 592 | 195,000 |
| 2005/10/04 | 585 | 597 | 575 | 597 | 259,000 |
| 2005/10/03 | 580 | 584 | 560 | 582 | 190,000 |
| 2005/09/30 | 586 | 592 | 585 | 587 | 215,000 |
| 2005/09/29 | 584 | 587 | 581 | 585 | 233,000 |
| 2005/09/28 | 580 | 583 | 579 | 580 | 229,000 |
| 2005/09/27 | 577 | 585 | 576 | 583 | 245,000 |
| 2005/09/26 | 561 | 580 | 561 | 577 | 299,000 |
| 2005/09/22 | 564 | 564 | 560 | 560 | 164,000 |
| 2005/09/21 | 568 | 569 | 562 | 565 | 189,000 |
| 2005/09/20 | 557 | 568 | 556 | 568 | 333,000 |
| 2005/09/16 | 557 | 557 | 550 | 555 | 199,000 |
| 2005/09/15 | 547 | 559 | 543 | 557 | 419,000 |
| 2005/09/14 | 538 | 547 | 536 | 547 | 186,000 |
| 2005/09/13 | 533 | 543 | 533 | 539 | 187,000 |
| 2005/09/12 | 537 | 540 | 533 | 536 | 170,000 |
| 2005/09/09 | 536 | 541 | 530 | 537 | 264,000 |
| 2005/09/08 | 540 | 541 | 530 | 531 | 243,000 |
| 2005/09/07 | 545 | 546 | 542 | 542 | 163,000 |
| 2005/09/06 | 551 | 551 | 545 | 545 | 197,000 |
| 2005/09/05 | 555 | 555 | 546 | 551 | 259,000 |
| 2005/09/02 | 548 | 554 | 542 | 549 | 330,000 |
| 2005/09/01 | 538 | 555 | 538 | 554 | 218,000 |
| 2005/08/31 | 543 | 543 | 538 | 538 | 65,000 |
| 2005/08/30 | 545 | 547 | 535 | 544 | 209,000 |
| 2005/08/29 | 552 | 552 | 544 | 544 | 131,000 |
| 2005/08/26 | 551 | 554 | 547 | 553 | 158,000 |
| 2005/08/25 | 558 | 559 | 549 | 552 | 262,000 |
| 2005/08/24 | 565 | 567 | 557 | 561 | 86,000 |
| 2005/08/23 | 573 | 578 | 566 | 567 | 176,000 |
| 2005/08/22 | 560 | 577 | 560 | 573 | 292,000 |
| 2005/08/19 | 542 | 560 | 542 | 556 | 294,000 |
| 2005/08/18 | 544 | 546 | 541 | 542 | 90,000 |
| 2005/08/17 | 541 | 549 | 540 | 543 | 101,000 |
| 2005/08/16 | 542 | 544 | 540 | 541 | 88,000 |
| 2005/08/15 | 537 | 543 | 537 | 540 | 148,000 |
| 2005/08/12 | 549 | 550 | 542 | 542 | 195,000 |
| 2005/08/11 | 548 | 557 | 548 | 548 | 268,000 |
| 2005/08/10 | 536 | 545 | 534 | 543 | 295,000 |
| 2005/08/09 | 538 | 543 | 534 | 534 | 367,000 |
| 2005/08/08 | 528 | 538 | 524 | 538 | 476,000 |
| 2005/08/05 | 522 | 528 | 522 | 525 | 164,000 |
| 2005/08/04 | 523 | 529 | 523 | 526 | 177,000 |
| 2005/08/03 | 527 | 529 | 517 | 524 | 229,000 |
| 2005/08/02 | 513 | 534 | 512 | 524 | 643,000 |
| 2005/08/01 | 524 | 524 | 513 | 514 | 127,000 |
| 2005/07/29 | 529 | 530 | 524 | 524 | 165,000 |
| 2005/07/28 | 528 | 530 | 526 | 529 | 124,000 |
| 2005/07/27 | 519 | 527 | 516 | 526 | 197,000 |
| 2005/07/26 | 520 | 520 | 515 | 520 | 277,000 |
| 2005/07/25 | 525 | 527 | 522 | 522 | 468,000 |
| 2005/07/22 | 523 | 524 | 521 | 523 | 100,000 |
| 2005/07/21 | 524 | 526 | 524 | 524 | 112,000 |
| 2005/07/20 | 520 | 526 | 520 | 524 | 193,000 |
| 2005/07/19 | 523 | 524 | 519 | 520 | 133,000 |
| 2005/07/15 | 524 | 525 | 521 | 522 | 231,000 |
| 2005/07/14 | 522 | 527 | 520 | 525 | 322,000 |
| 2005/07/13 | 529 | 530 | 528 | 529 | 248,000 |
| 2005/07/12 | 532 | 532 | 529 | 529 | 465,000 |
| 2005/07/11 | 530 | 532 | 529 | 529 | 191,000 |
| 2005/07/08 | 525 | 529 | 517 | 528 | 236,000 |
| 2005/07/07 | 528 | 530 | 526 | 528 | 242,000 |
| 2005/07/06 | 532 | 537 | 526 | 531 | 210,000 |
| 2005/07/05 | 521 | 528 | 517 | 528 | 335,000 |
| 2005/07/04 | 515 | 520 | 515 | 516 | 169,000 |
| 2005/07/01 | 518 | 521 | 514 | 514 | 156,000 |
| 2005/06/30 | 524 | 526 | 517 | 518 | 170,000 |
| 2005/06/29 | 522 | 526 | 522 | 524 | 99,000 |
| 2005/06/28 | 518 | 522 | 517 | 522 | 127,000 |
| 2005/06/27 | 518 | 518 | 511 | 516 | 119,000 |
| 2005/06/24 | 507 | 517 | 507 | 517 | 174,000 |
| 2005/06/23 | 510 | 518 | 509 | 518 | 189,000 |
| 2005/06/22 | 510 | 510 | 506 | 509 | 107,000 |
| 2005/06/21 | 509 | 510 | 505 | 507 | 124,000 |
| 2005/06/20 | 498 | 510 | 497 | 509 | 203,000 |
| 2005/06/17 | 495 | 496 | 492 | 494 | 145,000 |
| 2005/06/16 | 487 | 494 | 486 | 492 | 157,000 |
| 2005/06/15 | 483 | 486 | 483 | 485 | 81,000 |
| 2005/06/14 | 480 | 485 | 480 | 482 | 91,000 |
| 2005/06/13 | 481 | 483 | 478 | 482 | 76,000 |
| 2005/06/10 | 475 | 482 | 475 | 478 | 204,000 |
| 2005/06/09 | 475 | 476 | 470 | 475 | 146,000 |
| 2005/06/08 | 468 | 478 | 466 | 472 | 276,000 |
| 2005/06/07 | 464 | 464 | 461 | 464 | 211,000 |
| 2005/06/06 | 459 | 464 | 455 | 461 | 220,000 |
| 2005/06/03 | 458 | 459 | 456 | 459 | 199,000 |
| 2005/06/02 | 464 | 465 | 455 | 457 | 276,000 |
| 2005/06/01 | 458 | 462 | 457 | 459 | 303,000 |
| 2005/05/31 | 454 | 457 | 453 | 457 | 95,000 |
| 2005/05/30 | 455 | 465 | 452 | 452 | 213,000 |
| 2005/05/27 | 458 | 463 | 455 | 456 | 265,000 |
| 2005/05/26 | 464 | 467 | 459 | 460 | 147,000 |
| 2005/05/25 | 477 | 480 | 464 | 465 | 206,000 |
| 2005/05/24 | 484 | 484 | 477 | 478 | 111,000 |
| 2005/05/23 | 479 | 484 | 479 | 481 | 49,000 |
| 2005/05/20 | 485 | 486 | 478 | 480 | 130,000 |
| 2005/05/19 | 480 | 485 | 479 | 480 | 82,000 |
| 2005/05/18 | 481 | 485 | 478 | 478 | 77,000 |
| 2005/05/17 | 487 | 492 | 481 | 481 | 123,000 |
| 2005/05/16 | 492 | 494 | 488 | 490 | 160,000 |
| 2005/05/13 | 495 | 495 | 493 | 494 | 56,000 |
| 2005/05/12 | 493 | 496 | 492 | 493 | 237,000 |
| 2005/05/11 | 494 | 494 | 491 | 493 | 87,000 |
| 2005/05/10 | 493 | 495 | 491 | 494 | 75,000 |
| 2005/05/09 | 495 | 495 | 487 | 493 | 109,000 |
| 2005/05/06 | 495 | 495 | 491 | 495 | 96,000 |
| 2005/05/02 | 492 | 493 | 488 | 492 | 56,000 |
| 2005/04/28 | 494 | 500 | 492 | 492 | 64,000 |
| 2005/04/27 | 493 | 493 | 489 | 492 | 68,000 |
| 2005/04/26 | 496 | 496 | 493 | 495 | 27,000 |
| 2005/04/25 | 495 | 495 | 492 | 493 | 24,000 |
| 2005/04/22 | 496 | 498 | 492 | 492 | 104,000 |
| 2005/04/21 | 493 | 493 | 485 | 486 | 82,000 |
| 2005/04/20 | 498 | 500 | 494 | 496 | 84,000 |
| 2005/04/19 | 491 | 495 | 484 | 494 | 141,000 |
| 2005/04/18 | 486 | 487 | 470 | 477 | 217,000 |
| 2005/04/15 | 505 | 508 | 499 | 502 | 111,000 |
| 2005/04/14 | 519 | 519 | 506 | 512 | 175,000 |
| 2005/04/13 | 521 | 525 | 518 | 522 | 170,000 |
| 2005/04/12 | 523 | 524 | 517 | 522 | 70,000 |
| 2005/04/11 | 525 | 528 | 517 | 524 | 80,000 |
| 2005/04/08 | 526 | 530 | 524 | 528 | 104,000 |
| 2005/04/07 | 530 | 530 | 522 | 528 | 74,000 |
| 2005/04/06 | 528 | 530 | 525 | 528 | 127,000 |
| 2005/04/05 | 528 | 529 | 521 | 524 | 121,000 |
| 2005/04/04 | 514 | 520 | 510 | 520 | 133,000 |
| 2005/04/01 | 517 | 517 | 512 | 516 | 101,000 |
| 2005/03/31 | 518 | 520 | 510 | 520 | 135,000 |
| 2005/03/30 | 534 | 534 | 501 | 516 | 149,000 |
| 2005/03/29 | 543 | 543 | 515 | 538 | 241,000 |
| 2005/03/28 | 539 | 539 | 531 | 533 | 105,000 |
| 2005/03/25 | 538 | 540 | 525 | 529 | 154,000 |
| 2005/03/24 | 543 | 545 | 531 | 537 | 195,000 |
| 2005/03/23 | 529 | 546 | 525 | 545 | 472,000 |
| 2005/03/22 | 516 | 531 | 516 | 525 | 314,000 |
| 2005/03/18 | 512 | 517 | 512 | 513 | 151,000 |
| 2005/03/17 | 508 | 514 | 506 | 511 | 131,000 |
| 2005/03/16 | 502 | 515 | 502 | 510 | 282,000 |
| 2005/03/15 | 517 | 517 | 506 | 508 | 193,000 |
| 2005/03/14 | 522 | 527 | 515 | 515 | 137,000 |
| 2005/03/11 | 522 | 527 | 515 | 523 | 262,000 |
| 2005/03/10 | 523 | 533 | 516 | 519 | 151,000 |
| 2005/03/09 | 535 | 535 | 524 | 528 | 249,000 |
| 2005/03/08 | 517 | 540 | 510 | 531 | 521,000 |
| 2005/03/07 | 524 | 525 | 511 | 515 | 251,000 |
| 2005/03/04 | 522 | 526 | 505 | 517 | 306,000 |
| 2005/03/03 | 520 | 527 | 520 | 526 | 160,000 |
| 2005/03/02 | 524 | 531 | 510 | 530 | 481,000 |
| 2005/03/01 | 510 | 515 | 503 | 515 | 324,000 |
| 2005/02/28 | 506 | 510 | 500 | 503 | 148,000 |
| 2005/02/25 | 495 | 503 | 494 | 498 | 172,000 |
| 2005/02/24 | 492 | 497 | 492 | 495 | 122,000 |
| 2005/02/23 | 490 | 501 | 489 | 492 | 191,000 |
| 2005/02/22 | 501 | 504 | 493 | 495 | 144,000 |
| 2005/02/21 | 502 | 515 | 500 | 503 | 322,000 |
| 2005/02/18 | 505 | 515 | 500 | 502 | 363,000 |
| 2005/02/17 | 491 | 516 | 488 | 510 | 1,166,000 |
| 2005/02/16 | 463 | 505 | 461 | 505 | 1,200,000 |
| 2005/02/15 | 473 | 475 | 464 | 465 | 134,000 |
| 2005/02/14 | 470 | 477 | 469 | 470 | 146,000 |
| 2005/02/10 | 468 | 473 | 467 | 469 | 112,000 |
| 2005/02/09 | 476 | 479 | 473 | 473 | 135,000 |
| 2005/02/08 | 484 | 484 | 476 | 480 | 188,000 |
| 2005/02/07 | 486 | 489 | 481 | 485 | 189,000 |
| 2005/02/04 | 482 | 486 | 477 | 481 | 178,000 |
| 2005/02/03 | 480 | 485 | 477 | 482 | 181,000 |
| 2005/02/02 | 487 | 493 | 473 | 481 | 428,000 |
| 2005/02/01 | 473 | 498 | 463 | 490 | 1,213,000 |
| 2005/01/31 | 457 | 470 | 452 | 470 | 782,000 |
| 2005/01/28 | 444 | 444 | 441 | 444 | 83,000 |
| 2005/01/27 | 442 | 444 | 442 | 443 | 91,000 |
| 2005/01/26 | 439 | 442 | 436 | 440 | 118,000 |
| 2005/01/25 | 439 | 439 | 436 | 439 | 51,000 |
| 2005/01/24 | 440 | 441 | 435 | 440 | 89,000 |
| 2005/01/21 | 440 | 442 | 437 | 442 | 119,000 |
| 2005/01/20 | 442 | 443 | 439 | 442 | 91,000 |
| 2005/01/19 | 442 | 444 | 440 | 444 | 59,000 |
| 2005/01/18 | 442 | 445 | 442 | 444 | 58,000 |
| 2005/01/17 | 440 | 445 | 439 | 445 | 129,000 |
| 2005/01/14 | 435 | 443 | 433 | 439 | 53,000 |
| 2005/01/13 | 437 | 441 | 437 | 440 | 68,000 |
| 2005/01/12 | 442 | 444 | 438 | 441 | 102,000 |
| 2005/01/11 | 438 | 443 | 437 | 441 | 52,000 |
| 2005/01/07 | 437 | 442 | 436 | 439 | 110,000 |
| 2005/01/06 | 437 | 439 | 435 | 436 | 52,000 |
| 2005/01/05 | 440 | 444 | 438 | 442 | 62,000 |
| 2005/01/04 | 442 | 447 | 439 | 443 | 44,000 |