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
2007/12/28 466 471 450 452 125,000
2007/12/27 461 462 453 456 128,000
2007/12/26 445 458 444 456 134,000
2007/12/25 453 464 446 448 352,000
2007/12/21 431 436 426 433 223,000
2007/12/20 430 433 426 426 149,000
2007/12/19 436 439 427 429 185,000
2007/12/18 432 437 426 431 222,000
2007/12/17 428 431 424 424 150,000
2007/12/14 444 446 425 428 388,000
2007/12/13 431 437 429 429 175,000
2007/12/12 436 437 428 435 322,000
2007/12/11 441 448 433 436 283,000
2007/12/10 447 451 438 440 257,000
2007/12/07 450 453 443 444 134,000
2007/12/06 460 460 442 445 385,000
2007/12/05 463 463 446 455 205,000
2007/12/04 473 474 451 460 395,000
2007/12/03 469 475 461 470 204,000
2007/11/30 462 462 442 456 322,000
2007/11/29 443 451 428 436 374,000
2007/11/28 448 448 430 440 381,000
2007/11/27 435 458 429 453 200,000
2007/11/26 446 464 436 441 150,000
2007/11/22 450 453 443 446 127,000
2007/11/21 466 466 448 451 250,000
2007/11/20 436 466 436 465 261,000
2007/11/19 467 467 450 456 166,000
2007/11/16 473 473 465 467 157,000
2007/11/15 474 481 474 478 61,000
2007/11/14 470 478 470 474 69,000
2007/11/13 455 468 453 459 108,000
2007/11/12 467 471 455 460 194,000
2007/11/09 473 478 468 469 119,000
2007/11/08 480 482 474 477 91,000
2007/11/07 504 504 483 487 199,000
2007/11/06 493 503 493 499 46,000
2007/11/05 501 506 492 492 184,000
2007/11/02 510 511 501 508 46,000
2007/11/01 517 517 504 514 117,000
2007/10/31 500 509 493 507 153,000
2007/10/30 495 503 490 494 155,000
2007/10/29 502 507 495 500 100,000
2007/10/26 492 495 487 492 119,000
2007/10/25 489 499 487 491 128,000
2007/10/24 500 500 486 488 143,000
2007/10/23 490 504 490 495 102,000
2007/10/22 495 502 488 500 84,000
2007/10/19 506 514 506 510 111,000
2007/10/18 504 513 504 512 66,000
2007/10/17 515 515 504 506 118,000
2007/10/16 512 514 504 506 77,000
2007/10/15 513 524 511 512 101,000
2007/10/12 513 520 503 503 119,000
2007/10/11 496 506 496 506 86,000
2007/10/10 506 509 491 493 130,000
2007/10/09 515 522 505 506 108,000
2007/10/05 523 524 511 515 120,000
2007/10/04 525 537 514 521 128,000
2007/10/03 520 536 519 535 72,000
2007/10/02 525 533 521 525 79,000
2007/10/01 529 534 514 524 113,000
2007/09/28 523 525 516 522 109,000
2007/09/27 510 518 506 513 146,000
2007/09/26 504 506 503 505 63,000
2007/09/25 502 505 497 503 84,000
2007/09/21 500 501 494 499 78,000
2007/09/20 509 509 501 504 49,000
2007/09/19 500 508 500 507 73,000
2007/09/18 501 502 492 497 53,000
2007/09/14 494 506 494 501 113,000
2007/09/13 490 495 490 493 65,000
2007/09/12 484 505 484 495 181,000
2007/09/11 475 489 475 484 153,000
2007/09/10 486 486 478 479 130,000
2007/09/07 484 489 480 482 167,000
2007/09/06 489 492 484 489 131,000
2007/09/05 507 510 497 499 180,000
2007/09/04 530 535 513 517 218,000
2007/09/03 526 529 523 528 75,000
2007/08/31 525 528 507 525 174,000
2007/08/30 510 515 506 515 118,000
2007/08/29 491 504 491 504 113,000
2007/08/28 517 517 508 512 50,000
2007/08/27 516 517 508 510 114,000
2007/08/24 514 516 507 515 173,000
2007/08/23 479 500 479 494 157,000
2007/08/22 475 481 473 477 114,000
2007/08/21 490 494 472 490 148,000
2007/08/20 490 502 486 491 151,000
2007/08/17 488 501 470 470 152,000
2007/08/16 492 502 484 502 119,000
2007/08/15 502 519 500 512 190,000
2007/08/14 528 538 511 532 214,000
2007/08/13 480 538 480 538 388,000
2007/08/10 499 500 482 482 261,000
2007/08/09 504 507 494 504 405,000
2007/08/08 545 553 483 494 576,000
2007/08/07 565 567 552 555 153,000
2007/08/06 561 570 561 564 78,000
2007/08/03 570 573 567 570 96,000
2007/08/02 573 583 567 575 127,000
2007/08/01 589 589 582 583 98,000
2007/07/31 590 596 587 595 105,000
2007/07/30 572 585 570 585 95,000
2007/07/27 582 584 573 579 187,000
2007/07/26 579 585 575 582 95,000
2007/07/25 562 586 560 583 179,000
2007/07/24 574 579 562 569 154,000
2007/07/23 587 587 575 575 156,000
2007/07/20 583 594 583 588 81,000
2007/07/19 574 583 573 582 133,000
2007/07/18 592 592 579 580 109,000
2007/07/17 601 606 590 601 149,000
2007/07/13 618 619 607 609 169,000
2007/07/12 616 619 611 612 89,000
2007/07/11 620 624 614 615 127,000
2007/07/10 627 629 623 627 107,000
2007/07/09 620 625 619 623 137,000
2007/07/06 624 624 611 615 153,000
2007/07/05 635 635 625 628 161,000
2007/07/04 625 640 625 632 215,000
2007/07/03 617 621 617 618 93,000
2007/07/02 621 622 615 618 113,000
2007/06/29 614 621 612 621 120,000
2007/06/28 607 611 606 609 96,000
2007/06/27 596 605 596 603 113,000
2007/06/26 591 605 591 603 173,000
2007/06/25 601 605 598 598 139,000
2007/06/22 596 602 593 601 103,000
2007/06/21 598 601 598 601 70,000
2007/06/20 599 600 591 598 60,000
2007/06/19 591 599 591 597 100,000
2007/06/18 596 596 580 590 115,000
2007/06/15 587 595 587 594 110,000
2007/06/14 584 594 584 590 66,000
2007/06/13 597 597 587 594 77,000
2007/06/12 594 598 587 597 197,000
2007/06/11 594 597 589 594 115,000
2007/06/08 590 590 575 589 169,000
2007/06/07 572 590 572 590 257,000
2007/06/06 574 580 573 575 182,000
2007/06/05 564 572 564 572 119,000
2007/06/04 569 569 565 567 92,000
2007/06/01 568 569 563 568 113,000
2007/05/31 568 568 561 566 116,000
2007/05/30 557 567 554 563 276,000
2007/05/29 543 552 543 550 177,000
2007/05/28 546 547 539 542 68,000
2007/05/25 540 548 538 540 170,000
2007/05/24 538 549 538 547 148,000
2007/05/23 535 537 535 536 110,000
2007/05/22 530 540 530 539 70,000
2007/05/21 535 539 530 535 133,000
2007/05/18 546 550 539 542 156,000
2007/05/17 540 553 540 551 255,000
2007/05/16 539 542 536 541 112,000
2007/05/15 540 543 528 539 347,000
2007/05/14 556 556 552 553 66,000
2007/05/11 554 556 550 554 126,000
2007/05/10 555 558 551 557 151,000
2007/05/09 550 562 550 561 146,000
2007/05/08 554 558 549 553 232,000
2007/05/07 542 557 539 554 316,000
2007/05/02 536 537 530 535 134,000
2007/05/01 550 550 535 541 191,000
2007/04/27 541 547 537 540 218,000
2007/04/26 542 545 534 538 228,000
2007/04/25 550 550 539 541 246,000
2007/04/24 550 552 547 552 144,000
2007/04/23 561 568 551 557 292,000
2007/04/20 547 568 547 564 374,000
2007/04/19 549 552 543 547 232,000
2007/04/18 551 560 548 558 300,000
2007/04/17 554 557 547 550 355,000
2007/04/16 558 562 551 552 229,000
2007/04/13 569 569 556 558 228,000
2007/04/12 570 576 565 569 272,000
2007/04/11 564 569 564 569 215,000
2007/04/10 562 565 559 563 176,000
2007/04/09 562 565 559 564 238,000
2007/04/06 555 564 555 560 279,000
2007/04/05 553 557 547 553 205,000
2007/04/04 546 556 546 555 300,000
2007/04/03 545 545 540 542 305,000
2007/04/02 561 563 541 545 308,000
2007/03/30 569 569 557 561 239,000
2007/03/29 559 562 555 559 263,000
2007/03/28 564 566 560 561 173,000
2007/03/27 570 571 558 561 285,000
2007/03/26 578 578 561 574 361,000
2007/03/23 563 573 558 572 444,000
2007/03/22 566 573 563 564 293,000
2007/03/20 560 575 555 570 511,000
2007/03/19 556 559 553 557 178,000
2007/03/16 557 565 553 560 293,000
2007/03/15 557 559 553 556 368,000
2007/03/14 563 564 550 554 545,000
2007/03/13 565 575 559 573 619,000
2007/03/12 556 566 556 560 830,000
2007/03/09 562 566 555 557 515,000
2007/03/08 569 569 556 562 424,000
2007/03/07 580 585 570 570 400,000
2007/03/06 571 577 562 571 481,000
2007/03/05 598 600 566 569 638,000
2007/03/02 634 635 621 622 349,000
2007/03/01 644 645 630 634 203,000
2007/02/28 620 649 611 648 326,000
2007/02/27 644 657 635 648 332,000
2007/02/26 631 642 627 638 560,000
2007/02/23 639 639 625 627 382,000
2007/02/22 640 651 634 649 387,000
2007/02/21 637 637 625 630 277,000
2007/02/20 642 644 626 633 259,000
2007/02/19 641 647 641 643 139,000
2007/02/16 627 640 618 631 288,000
2007/02/15 633 638 626 631 196,000
2007/02/14 635 655 630 633 265,000
2007/02/13 638 640 629 631 248,000
2007/02/09 615 634 615 623 235,000
2007/02/08 619 629 617 618 259,000
2007/02/07 640 640 610 610 329,000
2007/02/06 625 633 623 630 417,000
2007/02/05 641 644 610 617 320,000
2007/02/02 651 665 644 647 198,000
2007/02/01 660 661 646 654 192,000
2007/01/31 677 677 663 664 138,000
2007/01/30 673 675 665 667 75,000
2007/01/29 683 685 671 671 186,000
2007/01/26 667 687 667 684 215,000
2007/01/25 723 724 697 697 191,000
2007/01/24 750 752 736 738 74,000
2007/01/23 743 749 740 749 17,000
2007/01/22 741 759 741 753 87,000
2007/01/19 743 745 728 740 58,000
2007/01/18 750 760 749 755 67,000
2007/01/17 739 751 735 750 108,000
2007/01/16 730 743 730 735 25,000
2007/01/15 730 744 730 736 84,000
2007/01/12 725 725 712 722 75,000
2007/01/11 723 737 713 716 118,000
2007/01/10 717 722 711 718 79,000
2007/01/09 718 725 716 718 104,000
2007/01/05 725 727 713 718 112,000
2007/01/04 700 720 700 720 74,000

このページの先頭へ