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 |
|---|---|---|---|---|---|
| 2008/12/30 | 318 | 318 | 313 | 318 | 50,000 |
| 2008/12/29 | 314 | 315 | 310 | 314 | 44,000 |
| 2008/12/26 | 311 | 311 | 308 | 309 | 11,000 |
| 2008/12/25 | 308 | 309 | 308 | 309 | 16,000 |
| 2008/12/24 | 315 | 315 | 302 | 308 | 59,000 |
| 2008/12/22 | 323 | 323 | 316 | 318 | 36,000 |
| 2008/12/19 | 327 | 329 | 320 | 323 | 46,000 |
| 2008/12/18 | 335 | 336 | 321 | 322 | 77,000 |
| 2008/12/17 | 329 | 330 | 325 | 330 | 33,000 |
| 2008/12/16 | 328 | 329 | 321 | 323 | 48,000 |
| 2008/12/15 | 330 | 335 | 328 | 331 | 77,000 |
| 2008/12/12 | 325 | 325 | 316 | 318 | 115,000 |
| 2008/12/11 | 319 | 324 | 311 | 316 | 67,000 |
| 2008/12/10 | 324 | 330 | 320 | 324 | 57,000 |
| 2008/12/09 | 352 | 352 | 326 | 328 | 104,000 |
| 2008/12/08 | 346 | 366 | 342 | 362 | 37,000 |
| 2008/12/05 | 333 | 360 | 333 | 351 | 49,000 |
| 2008/12/04 | 338 | 338 | 326 | 333 | 32,000 |
| 2008/12/03 | 326 | 328 | 320 | 328 | 39,000 |
| 2008/12/02 | 322 | 339 | 318 | 322 | 56,000 |
| 2008/12/01 | 360 | 360 | 335 | 336 | 47,000 |
| 2008/11/28 | 347 | 355 | 344 | 350 | 86,000 |
| 2008/11/27 | 331 | 343 | 329 | 333 | 76,000 |
| 2008/11/26 | 311 | 320 | 311 | 316 | 105,000 |
| 2008/11/25 | 345 | 356 | 342 | 342 | 39,000 |
| 2008/11/21 | 355 | 359 | 349 | 349 | 70,000 |
| 2008/11/20 | 366 | 370 | 355 | 363 | 41,000 |
| 2008/11/19 | 365 | 381 | 364 | 372 | 37,000 |
| 2008/11/18 | 361 | 366 | 357 | 365 | 39,000 |
| 2008/11/17 | 351 | 363 | 351 | 359 | 19,000 |
| 2008/11/14 | 354 | 360 | 349 | 355 | 42,000 |
| 2008/11/13 | 348 | 356 | 348 | 349 | 39,000 |
| 2008/11/12 | 361 | 361 | 345 | 353 | 42,000 |
| 2008/11/11 | 370 | 373 | 360 | 366 | 37,000 |
| 2008/11/10 | 386 | 396 | 370 | 373 | 42,000 |
| 2008/11/07 | 401 | 401 | 377 | 385 | 55,000 |
| 2008/11/06 | 397 | 413 | 397 | 401 | 44,000 |
| 2008/11/05 | 410 | 420 | 409 | 420 | 64,000 |
| 2008/11/04 | 408 | 418 | 395 | 405 | 35,000 |
| 2008/10/31 | 410 | 424 | 401 | 412 | 151,000 |
| 2008/10/30 | 353 | 395 | 353 | 395 | 55,000 |
| 2008/10/29 | 358 | 365 | 346 | 358 | 46,000 |
| 2008/10/28 | 320 | 340 | 318 | 340 | 44,000 |
| 2008/10/27 | 355 | 355 | 321 | 321 | 40,000 |
| 2008/10/24 | 341 | 347 | 333 | 344 | 38,000 |
| 2008/10/23 | 334 | 344 | 330 | 341 | 61,000 |
| 2008/10/22 | 379 | 379 | 358 | 359 | 37,000 |
| 2008/10/21 | 380 | 390 | 376 | 379 | 50,000 |
| 2008/10/20 | 377 | 378 | 372 | 376 | 51,000 |
| 2008/10/17 | 389 | 390 | 375 | 380 | 174,000 |
| 2008/10/16 | 377 | 389 | 356 | 375 | 209,000 |
| 2008/10/15 | 365 | 372 | 365 | 372 | 47,000 |
| 2008/10/14 | 366 | 367 | 356 | 367 | 27,000 |
| 2008/10/10 | 324 | 331 | 305 | 311 | 89,000 |
| 2008/10/09 | 339 | 342 | 331 | 336 | 98,000 |
| 2008/10/08 | 356 | 356 | 340 | 347 | 38,000 |
| 2008/10/07 | 360 | 361 | 334 | 357 | 53,000 |
| 2008/10/06 | 375 | 375 | 360 | 360 | 29,000 |
| 2008/10/03 | 386 | 394 | 377 | 380 | 41,000 |
| 2008/10/02 | 402 | 402 | 384 | 386 | 31,000 |
| 2008/10/01 | 394 | 396 | 386 | 393 | 52,000 |
| 2008/09/30 | 395 | 396 | 384 | 388 | 83,000 |
| 2008/09/29 | 400 | 400 | 391 | 394 | 56,000 |
| 2008/09/26 | 412 | 416 | 393 | 395 | 79,000 |
| 2008/09/25 | 410 | 412 | 409 | 412 | 29,000 |
| 2008/09/24 | 421 | 421 | 407 | 415 | 42,000 |
| 2008/09/22 | 454 | 458 | 435 | 436 | 41,000 |
| 2008/09/19 | 416 | 455 | 415 | 444 | 175,000 |
| 2008/09/18 | 393 | 413 | 393 | 412 | 102,000 |
| 2008/09/17 | 390 | 399 | 387 | 399 | 73,000 |
| 2008/09/16 | 393 | 393 | 385 | 385 | 59,000 |
| 2008/09/12 | 406 | 408 | 404 | 408 | 76,000 |
| 2008/09/11 | 401 | 406 | 401 | 401 | 40,000 |
| 2008/09/10 | 397 | 405 | 397 | 401 | 49,000 |
| 2008/09/09 | 406 | 407 | 397 | 398 | 61,000 |
| 2008/09/08 | 406 | 414 | 402 | 406 | 52,000 |
| 2008/09/05 | 401 | 411 | 401 | 406 | 32,000 |
| 2008/09/04 | 404 | 413 | 404 | 410 | 45,000 |
| 2008/09/03 | 409 | 409 | 403 | 407 | 22,000 |
| 2008/09/02 | 402 | 411 | 401 | 409 | 65,000 |
| 2008/09/01 | 410 | 410 | 403 | 405 | 30,000 |
| 2008/08/29 | 415 | 416 | 412 | 415 | 63,000 |
| 2008/08/28 | 402 | 406 | 400 | 406 | 42,000 |
| 2008/08/27 | 406 | 407 | 402 | 402 | 23,000 |
| 2008/08/26 | 415 | 415 | 405 | 406 | 28,000 |
| 2008/08/25 | 404 | 418 | 404 | 414 | 78,000 |
| 2008/08/22 | 400 | 400 | 394 | 399 | 27,000 |
| 2008/08/21 | 399 | 403 | 395 | 397 | 32,000 |
| 2008/08/20 | 400 | 404 | 395 | 400 | 27,000 |
| 2008/08/19 | 405 | 407 | 399 | 399 | 45,000 |
| 2008/08/18 | 407 | 412 | 400 | 410 | 52,000 |
| 2008/08/15 | 396 | 409 | 395 | 409 | 68,000 |
| 2008/08/14 | 395 | 400 | 393 | 396 | 44,000 |
| 2008/08/13 | 401 | 410 | 390 | 391 | 84,000 |
| 2008/08/12 | 411 | 414 | 403 | 405 | 84,000 |
| 2008/08/11 | 420 | 420 | 414 | 415 | 78,000 |
| 2008/08/08 | 418 | 423 | 418 | 420 | 61,000 |
| 2008/08/07 | 419 | 425 | 416 | 418 | 95,000 |
| 2008/08/06 | 420 | 424 | 417 | 424 | 74,000 |
| 2008/08/05 | 420 | 420 | 417 | 418 | 66,000 |
| 2008/08/04 | 414 | 420 | 406 | 412 | 84,000 |
| 2008/08/01 | 416 | 416 | 412 | 414 | 127,000 |
| 2008/07/31 | 418 | 418 | 412 | 417 | 94,000 |
| 2008/07/30 | 405 | 414 | 402 | 414 | 121,000 |
| 2008/07/29 | 404 | 407 | 394 | 399 | 124,000 |
| 2008/07/28 | 402 | 406 | 399 | 405 | 128,000 |
| 2008/07/25 | 392 | 402 | 388 | 399 | 260,000 |
| 2008/07/24 | 389 | 398 | 389 | 398 | 152,000 |
| 2008/07/23 | 378 | 388 | 378 | 384 | 92,000 |
| 2008/07/22 | 375 | 376 | 364 | 373 | 227,000 |
| 2008/07/18 | 384 | 384 | 374 | 376 | 227,000 |
| 2008/07/17 | 382 | 384 | 379 | 383 | 134,000 |
| 2008/07/16 | 382 | 382 | 376 | 380 | 175,000 |
| 2008/07/15 | 379 | 383 | 376 | 377 | 220,000 |
| 2008/07/14 | 395 | 396 | 388 | 389 | 289,000 |
| 2008/07/11 | 393 | 397 | 389 | 390 | 120,000 |
| 2008/07/10 | 384 | 393 | 384 | 388 | 110,000 |
| 2008/07/09 | 389 | 393 | 387 | 387 | 97,000 |
| 2008/07/08 | 394 | 399 | 382 | 384 | 264,000 |
| 2008/07/07 | 396 | 403 | 394 | 398 | 86,000 |
| 2008/07/04 | 399 | 405 | 396 | 400 | 75,000 |
| 2008/07/03 | 394 | 401 | 393 | 394 | 160,000 |
| 2008/07/02 | 403 | 403 | 397 | 398 | 52,000 |
| 2008/07/01 | 400 | 409 | 398 | 398 | 133,000 |
| 2008/06/30 | 410 | 412 | 402 | 402 | 118,000 |
| 2008/06/27 | 405 | 405 | 400 | 404 | 110,000 |
| 2008/06/26 | 409 | 415 | 402 | 404 | 125,000 |
| 2008/06/25 | 409 | 412 | 402 | 408 | 240,000 |
| 2008/06/24 | 412 | 412 | 408 | 410 | 34,000 |
| 2008/06/23 | 423 | 423 | 412 | 413 | 77,000 |
| 2008/06/20 | 418 | 426 | 416 | 423 | 47,000 |
| 2008/06/19 | 440 | 440 | 421 | 423 | 124,000 |
| 2008/06/18 | 437 | 440 | 436 | 439 | 63,000 |
| 2008/06/17 | 442 | 442 | 435 | 436 | 87,000 |
| 2008/06/16 | 436 | 444 | 436 | 437 | 90,000 |
| 2008/06/13 | 435 | 441 | 434 | 437 | 97,000 |
| 2008/06/12 | 432 | 445 | 429 | 440 | 119,000 |
| 2008/06/11 | 438 | 438 | 431 | 431 | 54,000 |
| 2008/06/10 | 435 | 436 | 432 | 433 | 38,000 |
| 2008/06/09 | 430 | 440 | 430 | 432 | 72,000 |
| 2008/06/06 | 441 | 444 | 436 | 441 | 86,000 |
| 2008/06/05 | 439 | 439 | 433 | 438 | 43,000 |
| 2008/06/04 | 430 | 440 | 426 | 438 | 68,000 |
| 2008/06/03 | 436 | 438 | 433 | 433 | 55,000 |
| 2008/06/02 | 442 | 442 | 431 | 437 | 59,000 |
| 2008/05/30 | 450 | 455 | 438 | 442 | 124,000 |
| 2008/05/29 | 436 | 441 | 436 | 440 | 55,000 |
| 2008/05/28 | 442 | 445 | 436 | 436 | 59,000 |
| 2008/05/27 | 440 | 440 | 433 | 439 | 34,000 |
| 2008/05/26 | 442 | 447 | 430 | 435 | 89,000 |
| 2008/05/23 | 447 | 457 | 443 | 444 | 78,000 |
| 2008/05/22 | 447 | 451 | 444 | 450 | 28,000 |
| 2008/05/21 | 452 | 453 | 446 | 453 | 86,000 |
| 2008/05/20 | 457 | 465 | 454 | 463 | 83,000 |
| 2008/05/19 | 451 | 454 | 445 | 453 | 58,000 |
| 2008/05/16 | 448 | 457 | 446 | 455 | 70,000 |
| 2008/05/15 | 443 | 454 | 442 | 453 | 93,000 |
| 2008/05/14 | 431 | 441 | 429 | 441 | 95,000 |
| 2008/05/13 | 430 | 438 | 429 | 431 | 98,000 |
| 2008/05/12 | 429 | 436 | 424 | 435 | 95,000 |
| 2008/05/09 | 446 | 447 | 433 | 434 | 110,000 |
| 2008/05/08 | 445 | 452 | 444 | 445 | 84,000 |
| 2008/05/07 | 445 | 450 | 440 | 444 | 98,000 |
| 2008/05/02 | 444 | 444 | 437 | 440 | 71,000 |
| 2008/05/01 | 432 | 446 | 432 | 436 | 128,000 |
| 2008/04/30 | 423 | 437 | 423 | 432 | 216,000 |
| 2008/04/28 | 440 | 442 | 420 | 420 | 271,000 |
| 2008/04/25 | 430 | 431 | 426 | 430 | 114,000 |
| 2008/04/24 | 430 | 438 | 430 | 430 | 110,000 |
| 2008/04/23 | 430 | 439 | 430 | 431 | 42,000 |
| 2008/04/22 | 430 | 436 | 425 | 428 | 113,000 |
| 2008/04/21 | 433 | 438 | 429 | 429 | 87,000 |
| 2008/04/18 | 430 | 438 | 430 | 432 | 114,000 |
| 2008/04/17 | 428 | 435 | 427 | 429 | 179,000 |
| 2008/04/16 | 425 | 435 | 424 | 428 | 91,000 |
| 2008/04/15 | 419 | 426 | 412 | 421 | 136,000 |
| 2008/04/14 | 440 | 440 | 419 | 421 | 137,000 |
| 2008/04/11 | 428 | 441 | 428 | 441 | 52,000 |
| 2008/04/10 | 433 | 439 | 423 | 427 | 171,000 |
| 2008/04/09 | 447 | 451 | 436 | 438 | 59,000 |
| 2008/04/08 | 452 | 455 | 441 | 443 | 136,000 |
| 2008/04/07 | 438 | 454 | 438 | 449 | 88,000 |
| 2008/04/04 | 450 | 451 | 442 | 443 | 83,000 |
| 2008/04/03 | 449 | 453 | 443 | 449 | 109,000 |
| 2008/04/02 | 447 | 457 | 447 | 454 | 81,000 |
| 2008/04/01 | 439 | 456 | 438 | 442 | 127,000 |
| 2008/03/31 | 454 | 454 | 431 | 444 | 139,000 |
| 2008/03/28 | 440 | 446 | 440 | 444 | 72,000 |
| 2008/03/27 | 442 | 444 | 433 | 440 | 87,000 |
| 2008/03/26 | 445 | 448 | 429 | 444 | 40,000 |
| 2008/03/25 | 441 | 444 | 423 | 444 | 99,000 |
| 2008/03/24 | 430 | 440 | 430 | 437 | 63,000 |
| 2008/03/21 | 424 | 441 | 423 | 441 | 83,000 |
| 2008/03/19 | 420 | 428 | 415 | 424 | 100,000 |
| 2008/03/18 | 405 | 416 | 403 | 415 | 61,000 |
| 2008/03/17 | 422 | 422 | 410 | 415 | 84,000 |
| 2008/03/14 | 423 | 430 | 419 | 421 | 140,000 |
| 2008/03/13 | 423 | 438 | 419 | 420 | 101,000 |
| 2008/03/12 | 445 | 445 | 430 | 432 | 77,000 |
| 2008/03/11 | 428 | 431 | 425 | 430 | 85,000 |
| 2008/03/10 | 427 | 429 | 423 | 428 | 107,000 |
| 2008/03/07 | 432 | 440 | 430 | 430 | 131,000 |
| 2008/03/06 | 431 | 442 | 429 | 437 | 63,000 |
| 2008/03/05 | 427 | 439 | 427 | 430 | 141,000 |
| 2008/03/04 | 434 | 438 | 424 | 427 | 178,000 |
| 2008/03/03 | 428 | 434 | 422 | 426 | 291,000 |
| 2008/02/29 | 461 | 461 | 447 | 447 | 80,000 |
| 2008/02/28 | 451 | 458 | 449 | 456 | 150,000 |
| 2008/02/27 | 449 | 455 | 445 | 447 | 192,000 |
| 2008/02/26 | 437 | 447 | 437 | 440 | 170,000 |
| 2008/02/25 | 428 | 440 | 426 | 436 | 403,000 |
| 2008/02/22 | 464 | 468 | 463 | 467 | 100,000 |
| 2008/02/21 | 464 | 470 | 458 | 463 | 161,000 |
| 2008/02/20 | 468 | 474 | 460 | 463 | 164,000 |
| 2008/02/19 | 466 | 472 | 459 | 467 | 230,000 |
| 2008/02/18 | 472 | 475 | 461 | 466 | 157,000 |
| 2008/02/15 | 470 | 470 | 453 | 468 | 340,000 |
| 2008/02/14 | 457 | 467 | 457 | 466 | 172,000 |
| 2008/02/13 | 449 | 460 | 446 | 448 | 168,000 |
| 2008/02/12 | 459 | 464 | 446 | 454 | 217,000 |
| 2008/02/08 | 466 | 469 | 455 | 459 | 122,000 |
| 2008/02/07 | 454 | 466 | 445 | 464 | 200,000 |
| 2008/02/06 | 474 | 474 | 452 | 454 | 294,000 |
| 2008/02/05 | 467 | 485 | 466 | 478 | 145,000 |
| 2008/02/04 | 454 | 467 | 454 | 462 | 97,000 |
| 2008/02/01 | 458 | 466 | 444 | 449 | 335,000 |
| 2008/01/31 | 442 | 456 | 433 | 453 | 235,000 |
| 2008/01/30 | 438 | 438 | 421 | 427 | 182,000 |
| 2008/01/29 | 434 | 441 | 425 | 433 | 158,000 |
| 2008/01/28 | 428 | 435 | 417 | 420 | 147,000 |
| 2008/01/25 | 416 | 431 | 416 | 427 | 194,000 |
| 2008/01/24 | 415 | 418 | 402 | 411 | 169,000 |
| 2008/01/23 | 412 | 423 | 400 | 410 | 205,000 |
| 2008/01/22 | 400 | 407 | 398 | 399 | 296,000 |
| 2008/01/21 | 434 | 434 | 412 | 417 | 195,000 |
| 2008/01/18 | 397 | 434 | 397 | 434 | 161,000 |
| 2008/01/17 | 405 | 431 | 400 | 422 | 423,000 |
| 2008/01/16 | 411 | 419 | 389 | 406 | 392,000 |
| 2008/01/15 | 432 | 432 | 414 | 418 | 253,000 |
| 2008/01/11 | 444 | 444 | 425 | 432 | 206,000 |
| 2008/01/10 | 440 | 448 | 435 | 437 | 257,000 |
| 2008/01/09 | 434 | 446 | 430 | 445 | 248,000 |
| 2008/01/08 | 420 | 443 | 420 | 443 | 263,000 |
| 2008/01/07 | 423 | 445 | 423 | 427 | 283,000 |
| 2008/01/04 | 442 | 444 | 421 | 423 | 258,000 |