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 |
|---|---|---|---|---|---|
| 2006/12/29 | 698 | 698 | 693 | 698 | 36,000 |
| 2006/12/28 | 690 | 694 | 684 | 692 | 64,000 |
| 2006/12/27 | 690 | 695 | 688 | 690 | 47,000 |
| 2006/12/26 | 687 | 687 | 674 | 687 | 41,000 |
| 2006/12/25 | 667 | 690 | 667 | 687 | 61,000 |
| 2006/12/22 | 686 | 692 | 671 | 677 | 63,000 |
| 2006/12/21 | 690 | 690 | 679 | 685 | 46,000 |
| 2006/12/20 | 675 | 687 | 675 | 687 | 48,000 |
| 2006/12/19 | 692 | 692 | 678 | 681 | 24,000 |
| 2006/12/18 | 690 | 692 | 687 | 692 | 99,000 |
| 2006/12/15 | 680 | 683 | 677 | 680 | 43,000 |
| 2006/12/14 | 676 | 678 | 669 | 677 | 53,000 |
| 2006/12/13 | 665 | 670 | 662 | 668 | 48,000 |
| 2006/12/12 | 657 | 664 | 657 | 664 | 70,000 |
| 2006/12/11 | 651 | 660 | 651 | 655 | 22,000 |
| 2006/12/08 | 651 | 661 | 651 | 653 | 72,000 |
| 2006/12/07 | 665 | 665 | 656 | 658 | 11,000 |
| 2006/12/06 | 659 | 666 | 655 | 665 | 49,000 |
| 2006/12/05 | 665 | 665 | 651 | 653 | 31,000 |
| 2006/12/04 | 650 | 665 | 646 | 665 | 49,000 |
| 2006/12/01 | 667 | 667 | 650 | 660 | 33,000 |
| 2006/11/30 | 666 | 667 | 656 | 666 | 76,000 |
| 2006/11/29 | 626 | 651 | 626 | 651 | 34,000 |
| 2006/11/28 | 630 | 648 | 630 | 635 | 113,000 |
| 2006/11/27 | 624 | 632 | 624 | 632 | 33,000 |
| 2006/11/24 | 623 | 623 | 611 | 614 | 41,000 |
| 2006/11/22 | 611 | 613 | 600 | 613 | 32,000 |
| 2006/11/21 | 608 | 614 | 594 | 614 | 32,000 |
| 2006/11/20 | 631 | 631 | 614 | 617 | 85,000 |
| 2006/11/17 | 635 | 635 | 625 | 627 | 24,000 |
| 2006/11/16 | 637 | 638 | 622 | 635 | 35,000 |
| 2006/11/15 | 627 | 633 | 620 | 631 | 89,000 |
| 2006/11/14 | 615 | 629 | 615 | 626 | 59,000 |
| 2006/11/13 | 625 | 625 | 612 | 614 | 57,000 |
| 2006/11/10 | 627 | 632 | 622 | 625 | 100,000 |
| 2006/11/09 | 632 | 635 | 624 | 626 | 95,000 |
| 2006/11/08 | 639 | 640 | 625 | 635 | 111,000 |
| 2006/11/07 | 644 | 647 | 640 | 643 | 131,000 |
| 2006/11/06 | 641 | 642 | 635 | 641 | 86,000 |
| 2006/11/02 | 635 | 639 | 632 | 636 | 56,000 |
| 2006/11/01 | 630 | 637 | 627 | 632 | 102,000 |
| 2006/10/31 | 636 | 638 | 624 | 630 | 180,000 |
| 2006/10/30 | 640 | 640 | 626 | 626 | 126,000 |
| 2006/10/27 | 637 | 645 | 632 | 641 | 267,000 |
| 2006/10/26 | 630 | 633 | 628 | 632 | 34,000 |
| 2006/10/25 | 637 | 644 | 631 | 631 | 41,000 |
| 2006/10/24 | 641 | 643 | 637 | 637 | 57,000 |
| 2006/10/23 | 636 | 640 | 635 | 640 | 45,000 |
| 2006/10/20 | 633 | 641 | 633 | 639 | 39,000 |
| 2006/10/19 | 643 | 643 | 632 | 635 | 31,000 |
| 2006/10/18 | 633 | 639 | 625 | 639 | 58,000 |
| 2006/10/17 | 632 | 635 | 619 | 625 | 49,000 |
| 2006/10/16 | 629 | 640 | 629 | 634 | 62,000 |
| 2006/10/13 | 631 | 638 | 626 | 628 | 87,000 |
| 2006/10/12 | 618 | 628 | 616 | 622 | 77,000 |
| 2006/10/11 | 650 | 651 | 626 | 628 | 79,000 |
| 2006/10/10 | 657 | 660 | 649 | 650 | 32,000 |
| 2006/10/06 | 673 | 673 | 653 | 659 | 93,000 |
| 2006/10/05 | 664 | 673 | 664 | 670 | 49,000 |
| 2006/10/04 | 670 | 673 | 659 | 659 | 88,000 |
| 2006/10/03 | 660 | 672 | 660 | 670 | 101,000 |
| 2006/10/02 | 664 | 670 | 660 | 667 | 51,000 |
| 2006/09/29 | 659 | 659 | 649 | 656 | 88,000 |
| 2006/09/28 | 640 | 652 | 640 | 651 | 89,000 |
| 2006/09/27 | 643 | 644 | 636 | 642 | 61,000 |
| 2006/09/26 | 635 | 642 | 616 | 636 | 81,000 |
| 2006/09/25 | 640 | 640 | 626 | 635 | 91,000 |
| 2006/09/22 | 631 | 634 | 625 | 630 | 81,000 |
| 2006/09/21 | 624 | 635 | 622 | 630 | 141,000 |
| 2006/09/20 | 632 | 633 | 624 | 627 | 143,000 |
| 2006/09/19 | 626 | 637 | 623 | 634 | 149,000 |
| 2006/09/15 | 631 | 632 | 606 | 612 | 151,000 |
| 2006/09/14 | 639 | 642 | 628 | 633 | 93,000 |
| 2006/09/13 | 643 | 651 | 630 | 630 | 95,000 |
| 2006/09/12 | 645 | 654 | 644 | 644 | 64,000 |
| 2006/09/11 | 655 | 656 | 644 | 644 | 122,000 |
| 2006/09/08 | 654 | 669 | 654 | 660 | 218,000 |
| 2006/09/07 | 680 | 680 | 664 | 664 | 136,000 |
| 2006/09/06 | 680 | 685 | 673 | 682 | 113,000 |
| 2006/09/05 | 670 | 680 | 669 | 679 | 146,000 |
| 2006/09/04 | 686 | 690 | 662 | 667 | 198,000 |
| 2006/09/01 | 674 | 706 | 674 | 686 | 207,000 |
| 2006/08/31 | 675 | 681 | 667 | 675 | 45,000 |
| 2006/08/30 | 665 | 671 | 664 | 667 | 38,000 |
| 2006/08/29 | 666 | 667 | 661 | 662 | 16,000 |
| 2006/08/28 | 683 | 683 | 662 | 665 | 68,000 |
| 2006/08/25 | 682 | 682 | 678 | 679 | 23,000 |
| 2006/08/24 | 685 | 685 | 677 | 678 | 40,000 |
| 2006/08/23 | 685 | 685 | 679 | 684 | 42,000 |
| 2006/08/22 | 673 | 684 | 673 | 681 | 66,000 |
| 2006/08/21 | 666 | 675 | 666 | 667 | 24,000 |
| 2006/08/18 | 671 | 677 | 669 | 673 | 79,000 |
| 2006/08/17 | 666 | 673 | 666 | 670 | 49,000 |
| 2006/08/16 | 669 | 669 | 661 | 666 | 39,000 |
| 2006/08/15 | 667 | 667 | 661 | 666 | 23,000 |
| 2006/08/14 | 670 | 674 | 667 | 671 | 12,000 |
| 2006/08/11 | 670 | 676 | 660 | 666 | 46,000 |
| 2006/08/10 | 669 | 676 | 669 | 672 | 27,000 |
| 2006/08/09 | 665 | 669 | 655 | 669 | 51,000 |
| 2006/08/08 | 650 | 666 | 640 | 664 | 55,000 |
| 2006/08/07 | 671 | 674 | 645 | 647 | 100,000 |
| 2006/08/04 | 677 | 677 | 663 | 667 | 60,000 |
| 2006/08/03 | 673 | 680 | 669 | 672 | 63,000 |
| 2006/08/02 | 676 | 677 | 663 | 670 | 71,000 |
| 2006/08/01 | 681 | 691 | 677 | 686 | 59,000 |
| 2006/07/31 | 698 | 700 | 678 | 687 | 128,000 |
| 2006/07/28 | 664 | 685 | 664 | 676 | 94,000 |
| 2006/07/27 | 663 | 675 | 651 | 672 | 132,000 |
| 2006/07/26 | 667 | 669 | 646 | 660 | 127,000 |
| 2006/07/25 | 676 | 683 | 663 | 667 | 131,000 |
| 2006/07/24 | 658 | 675 | 650 | 675 | 169,000 |
| 2006/07/21 | 664 | 664 | 649 | 650 | 121,000 |
| 2006/07/20 | 658 | 658 | 645 | 654 | 94,000 |
| 2006/07/19 | 655 | 655 | 630 | 634 | 71,000 |
| 2006/07/18 | 683 | 683 | 654 | 659 | 91,000 |
| 2006/07/14 | 683 | 694 | 681 | 691 | 88,000 |
| 2006/07/13 | 704 | 710 | 693 | 695 | 155,000 |
| 2006/07/12 | 719 | 719 | 700 | 704 | 96,000 |
| 2006/07/11 | 725 | 730 | 706 | 711 | 129,000 |
| 2006/07/10 | 712 | 718 | 705 | 718 | 71,000 |
| 2006/07/07 | 725 | 728 | 703 | 712 | 134,000 |
| 2006/07/06 | 736 | 739 | 711 | 717 | 133,000 |
| 2006/07/05 | 730 | 737 | 729 | 735 | 93,000 |
| 2006/07/04 | 743 | 743 | 725 | 736 | 98,000 |
| 2006/07/03 | 730 | 740 | 729 | 739 | 63,000 |
| 2006/06/30 | 735 | 739 | 714 | 719 | 93,000 |
| 2006/06/29 | 699 | 715 | 699 | 715 | 74,000 |
| 2006/06/28 | 696 | 709 | 690 | 697 | 131,000 |
| 2006/06/27 | 698 | 704 | 691 | 704 | 84,000 |
| 2006/06/26 | 688 | 695 | 681 | 694 | 98,000 |
| 2006/06/23 | 693 | 697 | 686 | 696 | 114,000 |
| 2006/06/22 | 692 | 697 | 681 | 692 | 152,000 |
| 2006/06/21 | 715 | 715 | 685 | 692 | 102,000 |
| 2006/06/20 | 728 | 728 | 703 | 705 | 97,000 |
| 2006/06/19 | 726 | 726 | 709 | 718 | 75,000 |
| 2006/06/16 | 710 | 728 | 701 | 717 | 147,000 |
| 2006/06/15 | 699 | 710 | 694 | 700 | 109,000 |
| 2006/06/14 | 670 | 691 | 665 | 689 | 186,000 |
| 2006/06/13 | 677 | 686 | 664 | 670 | 131,000 |
| 2006/06/12 | 691 | 696 | 670 | 691 | 112,000 |
| 2006/06/09 | 661 | 691 | 640 | 691 | 302,000 |
| 2006/06/08 | 645 | 680 | 645 | 666 | 128,000 |
| 2006/06/07 | 716 | 727 | 680 | 685 | 181,000 |
| 2006/06/06 | 700 | 715 | 690 | 706 | 126,000 |
| 2006/06/05 | 726 | 735 | 723 | 727 | 179,000 |
| 2006/06/02 | 700 | 716 | 692 | 716 | 187,000 |
| 2006/06/01 | 713 | 727 | 701 | 706 | 272,000 |
| 2006/05/31 | 746 | 746 | 703 | 703 | 112,000 |
| 2006/05/30 | 745 | 749 | 721 | 740 | 143,000 |
| 2006/05/29 | 729 | 748 | 725 | 735 | 122,000 |
| 2006/05/26 | 725 | 739 | 718 | 729 | 56,000 |
| 2006/05/25 | 721 | 730 | 712 | 715 | 122,000 |
| 2006/05/24 | 713 | 734 | 700 | 711 | 63,000 |
| 2006/05/23 | 720 | 734 | 710 | 713 | 94,000 |
| 2006/05/22 | 760 | 760 | 726 | 727 | 58,000 |
| 2006/05/19 | 745 | 754 | 731 | 753 | 116,000 |
| 2006/05/18 | 754 | 764 | 744 | 756 | 133,000 |
| 2006/05/17 | 770 | 770 | 743 | 753 | 179,000 |
| 2006/05/16 | 759 | 765 | 740 | 753 | 182,000 |
| 2006/05/15 | 770 | 770 | 739 | 744 | 226,000 |
| 2006/05/12 | 758 | 767 | 753 | 762 | 138,000 |
| 2006/05/11 | 765 | 766 | 749 | 755 | 164,000 |
| 2006/05/10 | 768 | 772 | 753 | 758 | 163,000 |
| 2006/05/09 | 790 | 790 | 755 | 767 | 209,000 |
| 2006/05/08 | 784 | 784 | 768 | 774 | 253,000 |
| 2006/05/02 | 775 | 798 | 775 | 794 | 127,000 |
| 2006/05/01 | 771 | 772 | 765 | 765 | 125,000 |
| 2006/04/28 | 788 | 802 | 764 | 780 | 195,000 |
| 2006/04/27 | 782 | 789 | 772 | 778 | 137,000 |
| 2006/04/26 | 778 | 790 | 764 | 779 | 175,000 |
| 2006/04/25 | 760 | 790 | 755 | 788 | 188,000 |
| 2006/04/24 | 788 | 805 | 762 | 762 | 135,000 |
| 2006/04/21 | 815 | 822 | 804 | 807 | 107,000 |
| 2006/04/20 | 807 | 817 | 800 | 810 | 131,000 |
| 2006/04/19 | 807 | 827 | 802 | 817 | 121,000 |
| 2006/04/18 | 797 | 810 | 788 | 806 | 182,000 |
| 2006/04/17 | 805 | 810 | 792 | 797 | 91,000 |
| 2006/04/14 | 809 | 812 | 782 | 806 | 175,000 |
| 2006/04/13 | 809 | 825 | 790 | 818 | 240,000 |
| 2006/04/12 | 815 | 837 | 811 | 811 | 194,000 |
| 2006/04/11 | 809 | 825 | 809 | 819 | 229,000 |
| 2006/04/10 | 810 | 820 | 797 | 809 | 94,000 |
| 2006/04/07 | 810 | 815 | 789 | 815 | 104,000 |
| 2006/04/06 | 782 | 820 | 776 | 810 | 150,000 |
| 2006/04/05 | 789 | 792 | 768 | 781 | 250,000 |
| 2006/04/04 | 814 | 814 | 795 | 795 | 80,000 |
| 2006/04/03 | 782 | 820 | 782 | 818 | 132,000 |
| 2006/03/31 | 800 | 814 | 780 | 780 | 145,000 |
| 2006/03/30 | 811 | 815 | 797 | 805 | 75,000 |
| 2006/03/29 | 785 | 821 | 776 | 817 | 125,000 |
| 2006/03/28 | 779 | 807 | 763 | 805 | 97,000 |
| 2006/03/27 | 767 | 779 | 760 | 775 | 57,000 |
| 2006/03/24 | 755 | 771 | 752 | 757 | 49,000 |
| 2006/03/23 | 756 | 773 | 750 | 765 | 155,000 |
| 2006/03/22 | 769 | 769 | 750 | 756 | 64,000 |
| 2006/03/20 | 714 | 773 | 714 | 760 | 159,000 |
| 2006/03/17 | 742 | 742 | 729 | 733 | 32,000 |
| 2006/03/16 | 739 | 740 | 727 | 729 | 69,000 |
| 2006/03/15 | 751 | 760 | 727 | 740 | 82,000 |
| 2006/03/14 | 789 | 789 | 741 | 760 | 127,000 |
| 2006/03/13 | 770 | 787 | 725 | 787 | 197,000 |
| 2006/03/10 | 712 | 770 | 700 | 743 | 267,000 |
| 2006/03/09 | 663 | 733 | 660 | 715 | 225,000 |
| 2006/03/08 | 663 | 682 | 654 | 673 | 152,000 |
| 2006/03/07 | 684 | 684 | 662 | 669 | 92,000 |
| 2006/03/06 | 668 | 696 | 657 | 684 | 285,000 |
| 2006/03/03 | 690 | 691 | 665 | 668 | 169,000 |
| 2006/03/02 | 692 | 712 | 687 | 699 | 129,000 |
| 2006/03/01 | 708 | 713 | 680 | 682 | 284,000 |
| 2006/02/28 | 757 | 757 | 700 | 706 | 200,000 |
| 2006/02/27 | 745 | 747 | 731 | 747 | 59,000 |
| 2006/02/24 | 716 | 740 | 716 | 737 | 135,000 |
| 2006/02/23 | 739 | 759 | 729 | 746 | 51,000 |
| 2006/02/22 | 711 | 727 | 710 | 720 | 94,000 |
| 2006/02/21 | 669 | 730 | 669 | 720 | 169,000 |
| 2006/02/20 | 736 | 741 | 670 | 671 | 349,000 |
| 2006/02/17 | 757 | 767 | 740 | 744 | 97,000 |
| 2006/02/16 | 743 | 755 | 739 | 747 | 60,000 |
| 2006/02/15 | 751 | 770 | 743 | 743 | 80,000 |
| 2006/02/14 | 741 | 760 | 740 | 750 | 80,000 |
| 2006/02/13 | 764 | 770 | 741 | 748 | 340,000 |
| 2006/02/10 | 800 | 800 | 761 | 761 | 153,000 |
| 2006/02/09 | 823 | 830 | 800 | 800 | 87,000 |
| 2006/02/08 | 848 | 848 | 810 | 810 | 90,000 |
| 2006/02/07 | 852 | 853 | 838 | 849 | 54,000 |
| 2006/02/06 | 851 | 861 | 846 | 851 | 122,000 |
| 2006/02/03 | 834 | 846 | 825 | 845 | 104,000 |
| 2006/02/02 | 828 | 835 | 819 | 826 | 66,000 |
| 2006/02/01 | 830 | 837 | 816 | 828 | 52,000 |
| 2006/01/31 | 843 | 843 | 832 | 836 | 47,000 |
| 2006/01/30 | 845 | 845 | 834 | 836 | 52,000 |
| 2006/01/27 | 838 | 843 | 824 | 838 | 76,000 |
| 2006/01/26 | 800 | 842 | 800 | 840 | 146,000 |
| 2006/01/25 | 786 | 814 | 781 | 781 | 93,000 |
| 2006/01/24 | 768 | 799 | 768 | 785 | 40,000 |
| 2006/01/23 | 788 | 805 | 768 | 777 | 89,000 |
| 2006/01/20 | 825 | 825 | 802 | 819 | 126,000 |
| 2006/01/19 | 746 | 830 | 746 | 817 | 184,000 |
| 2006/01/18 | 770 | 779 | 747 | 748 | 353,000 |
| 2006/01/17 | 825 | 825 | 777 | 777 | 148,000 |
| 2006/01/16 | 835 | 840 | 805 | 825 | 61,000 |
| 2006/01/13 | 842 | 853 | 829 | 834 | 145,000 |
| 2006/01/12 | 840 | 843 | 827 | 833 | 182,000 |
| 2006/01/11 | 848 | 861 | 825 | 843 | 142,000 |
| 2006/01/10 | 870 | 870 | 838 | 850 | 138,000 |
| 2006/01/06 | 877 | 889 | 857 | 870 | 211,000 |
| 2006/01/05 | 913 | 913 | 882 | 887 | 225,000 |
| 2006/01/04 | 879 | 918 | 879 | 913 | 159,000 |