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 |
|---|---|---|---|---|---|
| 2009/12/30 | 249 | 250 | 244 | 244 | 115,000 |
| 2009/12/29 | 240 | 250 | 240 | 245 | 103,000 |
| 2009/12/28 | 241 | 241 | 238 | 239 | 102,000 |
| 2009/12/25 | 240 | 242 | 239 | 240 | 48,000 |
| 2009/12/24 | 241 | 242 | 237 | 241 | 93,000 |
| 2009/12/22 | 242 | 245 | 237 | 240 | 128,000 |
| 2009/12/21 | 236 | 242 | 235 | 239 | 103,000 |
| 2009/12/18 | 238 | 238 | 232 | 234 | 64,000 |
| 2009/12/17 | 234 | 235 | 233 | 234 | 47,000 |
| 2009/12/16 | 231 | 233 | 229 | 232 | 59,000 |
| 2009/12/15 | 232 | 233 | 229 | 230 | 61,000 |
| 2009/12/14 | 227 | 230 | 223 | 229 | 111,000 |
| 2009/12/11 | 228 | 228 | 225 | 226 | 75,000 |
| 2009/12/10 | 225 | 227 | 225 | 227 | 29,000 |
| 2009/12/09 | 223 | 225 | 222 | 223 | 65,000 |
| 2009/12/08 | 228 | 229 | 225 | 225 | 70,000 |
| 2009/12/07 | 233 | 242 | 222 | 230 | 95,000 |
| 2009/12/04 | 244 | 244 | 228 | 231 | 135,000 |
| 2009/12/03 | 240 | 243 | 236 | 239 | 114,000 |
| 2009/12/02 | 235 | 249 | 235 | 238 | 177,000 |
| 2009/12/01 | 219 | 225 | 216 | 225 | 82,000 |
| 2009/11/30 | 218 | 222 | 218 | 222 | 108,000 |
| 2009/11/27 | 213 | 216 | 211 | 216 | 105,000 |
| 2009/11/26 | 222 | 224 | 217 | 218 | 132,000 |
| 2009/11/25 | 222 | 229 | 220 | 227 | 68,000 |
| 2009/11/24 | 230 | 230 | 226 | 226 | 41,000 |
| 2009/11/20 | 237 | 239 | 220 | 232 | 83,000 |
| 2009/11/19 | 240 | 240 | 238 | 238 | 25,000 |
| 2009/11/18 | 240 | 243 | 239 | 240 | 60,000 |
| 2009/11/17 | 252 | 252 | 242 | 242 | 98,000 |
| 2009/11/16 | 253 | 253 | 249 | 250 | 61,000 |
| 2009/11/13 | 252 | 253 | 252 | 253 | 59,000 |
| 2009/11/12 | 256 | 258 | 253 | 253 | 74,000 |
| 2009/11/11 | 258 | 259 | 256 | 256 | 48,000 |
| 2009/11/10 | 259 | 259 | 257 | 258 | 63,000 |
| 2009/11/09 | 268 | 268 | 258 | 259 | 72,000 |
| 2009/11/06 | 267 | 268 | 266 | 266 | 45,000 |
| 2009/11/05 | 271 | 271 | 266 | 267 | 69,000 |
| 2009/11/04 | 272 | 272 | 270 | 272 | 42,000 |
| 2009/11/02 | 272 | 277 | 270 | 274 | 45,000 |
| 2009/10/30 | 278 | 278 | 272 | 273 | 86,000 |
| 2009/10/29 | 275 | 279 | 274 | 275 | 92,000 |
| 2009/10/28 | 278 | 278 | 274 | 275 | 67,000 |
| 2009/10/27 | 278 | 279 | 274 | 277 | 79,000 |
| 2009/10/26 | 278 | 281 | 275 | 278 | 75,000 |
| 2009/10/23 | 282 | 282 | 277 | 277 | 99,000 |
| 2009/10/22 | 276 | 280 | 275 | 277 | 71,000 |
| 2009/10/21 | 277 | 279 | 276 | 277 | 50,000 |
| 2009/10/20 | 280 | 281 | 276 | 280 | 70,000 |
| 2009/10/19 | 275 | 279 | 274 | 277 | 94,000 |
| 2009/10/16 | 285 | 285 | 276 | 278 | 76,000 |
| 2009/10/15 | 293 | 295 | 286 | 289 | 152,000 |
| 2009/10/14 | 280 | 281 | 276 | 278 | 114,000 |
| 2009/10/13 | 276 | 279 | 274 | 278 | 163,000 |
| 2009/10/09 | 268 | 276 | 268 | 271 | 80,000 |
| 2009/10/08 | 270 | 270 | 268 | 268 | 184,000 |
| 2009/10/07 | 273 | 273 | 265 | 266 | 238,000 |
| 2009/10/06 | 278 | 279 | 268 | 271 | 252,000 |
| 2009/10/05 | 283 | 289 | 282 | 287 | 88,000 |
| 2009/10/02 | 289 | 290 | 282 | 286 | 55,000 |
| 2009/10/01 | 295 | 295 | 293 | 294 | 48,000 |
| 2009/09/30 | 296 | 297 | 293 | 297 | 105,000 |
| 2009/09/29 | 294 | 296 | 290 | 295 | 109,000 |
| 2009/09/28 | 291 | 292 | 284 | 289 | 140,000 |
| 2009/09/25 | 307 | 307 | 282 | 293 | 276,000 |
| 2009/09/24 | 312 | 315 | 304 | 312 | 111,000 |
| 2009/09/18 | 317 | 318 | 315 | 316 | 72,000 |
| 2009/09/17 | 316 | 319 | 313 | 318 | 64,000 |
| 2009/09/16 | 317 | 325 | 313 | 313 | 176,000 |
| 2009/09/15 | 329 | 330 | 320 | 320 | 68,000 |
| 2009/09/14 | 317 | 330 | 317 | 328 | 163,000 |
| 2009/09/11 | 315 | 324 | 315 | 322 | 258,000 |
| 2009/09/10 | 314 | 317 | 310 | 314 | 120,000 |
| 2009/09/09 | 319 | 319 | 312 | 314 | 93,000 |
| 2009/09/08 | 316 | 318 | 307 | 318 | 163,000 |
| 2009/09/07 | 318 | 318 | 306 | 314 | 168,000 |
| 2009/09/04 | 328 | 336 | 316 | 318 | 293,000 |
| 2009/09/03 | 342 | 342 | 331 | 333 | 259,000 |
| 2009/09/02 | 340 | 345 | 337 | 343 | 536,000 |
| 2009/09/01 | 327 | 349 | 324 | 347 | 1,019,000 |
| 2009/08/31 | 321 | 324 | 312 | 312 | 93,000 |
| 2009/08/28 | 316 | 319 | 314 | 319 | 45,000 |
| 2009/08/27 | 314 | 319 | 308 | 314 | 126,000 |
| 2009/08/26 | 312 | 316 | 309 | 316 | 91,000 |
| 2009/08/25 | 319 | 320 | 316 | 316 | 27,000 |
| 2009/08/24 | 317 | 321 | 316 | 319 | 45,000 |
| 2009/08/21 | 314 | 317 | 309 | 313 | 65,000 |
| 2009/08/20 | 317 | 320 | 311 | 318 | 75,000 |
| 2009/08/19 | 311 | 317 | 311 | 316 | 56,000 |
| 2009/08/18 | 317 | 319 | 313 | 314 | 46,000 |
| 2009/08/17 | 320 | 321 | 316 | 317 | 50,000 |
| 2009/08/14 | 326 | 328 | 318 | 318 | 84,000 |
| 2009/08/13 | 324 | 327 | 320 | 326 | 68,000 |
| 2009/08/12 | 318 | 325 | 315 | 324 | 95,000 |
| 2009/08/11 | 321 | 322 | 316 | 319 | 53,000 |
| 2009/08/10 | 328 | 330 | 314 | 319 | 104,000 |
| 2009/08/07 | 325 | 329 | 325 | 329 | 47,000 |
| 2009/08/06 | 332 | 332 | 326 | 329 | 56,000 |
| 2009/08/05 | 335 | 336 | 328 | 330 | 102,000 |
| 2009/08/04 | 327 | 335 | 323 | 334 | 145,000 |
| 2009/08/03 | 332 | 333 | 327 | 329 | 76,000 |
| 2009/07/31 | 327 | 332 | 327 | 331 | 218,000 |
| 2009/07/30 | 323 | 328 | 322 | 328 | 137,000 |
| 2009/07/29 | 319 | 324 | 317 | 322 | 89,000 |
| 2009/07/28 | 323 | 323 | 316 | 321 | 137,000 |
| 2009/07/27 | 327 | 330 | 321 | 325 | 272,000 |
| 2009/07/24 | 315 | 322 | 312 | 319 | 132,000 |
| 2009/07/23 | 320 | 321 | 310 | 310 | 147,000 |
| 2009/07/22 | 325 | 327 | 319 | 319 | 97,000 |
| 2009/07/21 | 315 | 326 | 315 | 324 | 163,000 |
| 2009/07/17 | 310 | 322 | 310 | 318 | 157,000 |
| 2009/07/16 | 313 | 314 | 306 | 312 | 190,000 |
| 2009/07/15 | 305 | 308 | 296 | 298 | 227,000 |
| 2009/07/14 | 311 | 314 | 298 | 300 | 411,000 |
| 2009/07/13 | 329 | 331 | 320 | 320 | 389,000 |
| 2009/07/10 | 335 | 335 | 330 | 330 | 165,000 |
| 2009/07/09 | 339 | 340 | 333 | 333 | 248,000 |
| 2009/07/08 | 333 | 337 | 331 | 336 | 125,000 |
| 2009/07/07 | 335 | 338 | 330 | 331 | 159,000 |
| 2009/07/06 | 340 | 340 | 330 | 334 | 160,000 |
| 2009/07/03 | 331 | 342 | 331 | 340 | 258,000 |
| 2009/07/02 | 355 | 358 | 351 | 351 | 184,000 |
| 2009/07/01 | 330 | 353 | 329 | 349 | 333,000 |
| 2009/06/30 | 323 | 329 | 322 | 327 | 203,000 |
| 2009/06/29 | 316 | 323 | 315 | 320 | 127,000 |
| 2009/06/26 | 310 | 314 | 310 | 313 | 74,000 |
| 2009/06/25 | 309 | 310 | 306 | 308 | 93,000 |
| 2009/06/24 | 299 | 307 | 299 | 305 | 67,000 |
| 2009/06/23 | 304 | 304 | 299 | 299 | 66,000 |
| 2009/06/22 | 298 | 305 | 296 | 302 | 90,000 |
| 2009/06/19 | 291 | 296 | 289 | 295 | 99,000 |
| 2009/06/18 | 302 | 304 | 290 | 294 | 163,000 |
| 2009/06/17 | 297 | 304 | 297 | 302 | 105,000 |
| 2009/06/16 | 314 | 314 | 299 | 300 | 166,000 |
| 2009/06/15 | 315 | 319 | 315 | 317 | 72,000 |
| 2009/06/12 | 314 | 316 | 311 | 312 | 102,000 |
| 2009/06/11 | 313 | 315 | 313 | 315 | 33,000 |
| 2009/06/10 | 307 | 311 | 307 | 309 | 46,000 |
| 2009/06/09 | 308 | 311 | 306 | 306 | 63,000 |
| 2009/06/08 | 310 | 311 | 308 | 308 | 56,000 |
| 2009/06/05 | 305 | 308 | 304 | 306 | 41,000 |
| 2009/06/04 | 300 | 303 | 300 | 303 | 73,000 |
| 2009/06/03 | 308 | 309 | 300 | 300 | 81,000 |
| 2009/06/02 | 308 | 311 | 308 | 308 | 35,000 |
| 2009/06/01 | 309 | 311 | 306 | 307 | 60,000 |
| 2009/05/29 | 309 | 316 | 300 | 309 | 258,000 |
| 2009/05/28 | 306 | 314 | 306 | 313 | 64,000 |
| 2009/05/27 | 315 | 315 | 308 | 309 | 81,000 |
| 2009/05/26 | 307 | 308 | 300 | 308 | 92,000 |
| 2009/05/25 | 294 | 303 | 294 | 303 | 48,000 |
| 2009/05/22 | 290 | 294 | 286 | 292 | 38,000 |
| 2009/05/21 | 288 | 294 | 287 | 294 | 47,000 |
| 2009/05/20 | 287 | 287 | 285 | 287 | 42,000 |
| 2009/05/19 | 281 | 285 | 280 | 284 | 42,000 |
| 2009/05/18 | 274 | 278 | 273 | 274 | 71,000 |
| 2009/05/15 | 278 | 282 | 275 | 279 | 40,000 |
| 2009/05/14 | 280 | 281 | 273 | 274 | 76,000 |
| 2009/05/13 | 280 | 280 | 278 | 279 | 11,000 |
| 2009/05/12 | 277 | 279 | 276 | 277 | 20,000 |
| 2009/05/11 | 281 | 281 | 274 | 278 | 55,000 |
| 2009/05/08 | 273 | 275 | 273 | 274 | 13,000 |
| 2009/05/07 | 272 | 278 | 271 | 276 | 52,000 |
| 2009/05/01 | 267 | 270 | 265 | 268 | 34,000 |
| 2009/04/30 | 268 | 270 | 264 | 264 | 103,000 |
| 2009/04/28 | 275 | 277 | 267 | 268 | 90,000 |
| 2009/04/27 | 278 | 278 | 273 | 274 | 74,000 |
| 2009/04/24 | 272 | 275 | 272 | 273 | 54,000 |
| 2009/04/23 | 272 | 276 | 270 | 271 | 88,000 |
| 2009/04/22 | 276 | 278 | 270 | 270 | 49,000 |
| 2009/04/21 | 266 | 277 | 265 | 275 | 80,000 |
| 2009/04/20 | 291 | 292 | 285 | 286 | 49,000 |
| 2009/04/17 | 290 | 292 | 290 | 290 | 38,000 |
| 2009/04/16 | 296 | 296 | 291 | 291 | 40,000 |
| 2009/04/15 | 299 | 300 | 296 | 296 | 41,000 |
| 2009/04/14 | 302 | 303 | 299 | 299 | 47,000 |
| 2009/04/13 | 302 | 302 | 301 | 302 | 13,000 |
| 2009/04/10 | 302 | 302 | 297 | 297 | 26,000 |
| 2009/04/09 | 291 | 293 | 291 | 292 | 69,000 |
| 2009/04/08 | 302 | 302 | 293 | 294 | 34,000 |
| 2009/04/07 | 308 | 308 | 302 | 302 | 12,000 |
| 2009/04/06 | 308 | 310 | 303 | 304 | 32,000 |
| 2009/04/03 | 304 | 306 | 304 | 304 | 14,000 |
| 2009/04/02 | 303 | 308 | 302 | 302 | 60,000 |
| 2009/04/01 | 302 | 305 | 298 | 299 | 38,000 |
| 2009/03/31 | 303 | 308 | 303 | 308 | 45,000 |
| 2009/03/30 | 313 | 318 | 312 | 313 | 46,000 |
| 2009/03/27 | 318 | 318 | 309 | 309 | 52,000 |
| 2009/03/26 | 317 | 321 | 308 | 309 | 58,000 |
| 2009/03/25 | 313 | 314 | 305 | 313 | 45,000 |
| 2009/03/24 | 324 | 325 | 312 | 312 | 66,000 |
| 2009/03/23 | 317 | 321 | 317 | 321 | 44,000 |
| 2009/03/19 | 312 | 315 | 310 | 312 | 23,000 |
| 2009/03/18 | 314 | 319 | 307 | 307 | 27,000 |
| 2009/03/17 | 317 | 320 | 316 | 318 | 32,000 |
| 2009/03/16 | 307 | 317 | 307 | 313 | 38,000 |
| 2009/03/13 | 291 | 311 | 291 | 303 | 97,000 |
| 2009/03/12 | 310 | 310 | 295 | 300 | 32,000 |
| 2009/03/11 | 308 | 318 | 308 | 313 | 26,000 |
| 2009/03/10 | 303 | 310 | 303 | 304 | 23,000 |
| 2009/03/09 | 309 | 311 | 303 | 303 | 11,000 |
| 2009/03/06 | 315 | 319 | 308 | 308 | 80,000 |
| 2009/03/05 | 318 | 329 | 314 | 314 | 66,000 |
| 2009/03/04 | 304 | 316 | 303 | 310 | 72,000 |
| 2009/03/03 | 298 | 306 | 296 | 304 | 55,000 |
| 2009/03/02 | 279 | 298 | 279 | 294 | 121,000 |
| 2009/02/27 | 300 | 300 | 279 | 279 | 121,000 |
| 2009/02/26 | 291 | 299 | 288 | 299 | 68,000 |
| 2009/02/25 | 306 | 307 | 289 | 300 | 176,000 |
| 2009/02/24 | 305 | 313 | 299 | 299 | 26,000 |
| 2009/02/23 | 304 | 318 | 289 | 311 | 60,000 |
| 2009/02/20 | 318 | 322 | 309 | 309 | 35,000 |
| 2009/02/19 | 325 | 327 | 311 | 313 | 63,000 |
| 2009/02/18 | 322 | 327 | 316 | 321 | 27,000 |
| 2009/02/17 | 331 | 338 | 329 | 330 | 21,000 |
| 2009/02/16 | 329 | 330 | 320 | 330 | 31,000 |
| 2009/02/13 | 320 | 325 | 319 | 319 | 30,000 |
| 2009/02/12 | 314 | 324 | 314 | 315 | 22,000 |
| 2009/02/10 | 317 | 321 | 317 | 319 | 21,000 |
| 2009/02/09 | 314 | 318 | 314 | 317 | 15,000 |
| 2009/02/06 | 321 | 324 | 316 | 319 | 23,000 |
| 2009/02/05 | 330 | 333 | 320 | 326 | 42,000 |
| 2009/02/04 | 328 | 334 | 326 | 328 | 36,000 |
| 2009/02/03 | 327 | 342 | 325 | 332 | 26,000 |
| 2009/02/02 | 322 | 329 | 318 | 327 | 24,000 |
| 2009/01/30 | 337 | 337 | 325 | 327 | 63,000 |
| 2009/01/29 | 335 | 335 | 326 | 334 | 34,000 |
| 2009/01/28 | 331 | 334 | 328 | 334 | 11,000 |
| 2009/01/27 | 328 | 335 | 324 | 333 | 66,000 |
| 2009/01/26 | 326 | 331 | 321 | 323 | 24,000 |
| 2009/01/23 | 326 | 328 | 318 | 325 | 32,000 |
| 2009/01/22 | 325 | 328 | 320 | 328 | 44,000 |
| 2009/01/21 | 307 | 329 | 307 | 325 | 61,000 |
| 2009/01/20 | 321 | 321 | 310 | 317 | 31,000 |
| 2009/01/19 | 321 | 325 | 318 | 325 | 35,000 |
| 2009/01/16 | 311 | 322 | 311 | 321 | 50,000 |
| 2009/01/15 | 308 | 311 | 300 | 310 | 43,000 |
| 2009/01/14 | 299 | 308 | 299 | 308 | 30,000 |
| 2009/01/13 | 302 | 303 | 297 | 299 | 37,000 |
| 2009/01/09 | 311 | 312 | 307 | 307 | 27,000 |
| 2009/01/08 | 313 | 316 | 307 | 308 | 38,000 |
| 2009/01/07 | 318 | 323 | 315 | 318 | 49,000 |
| 2009/01/06 | 315 | 315 | 313 | 313 | 11,000 |
| 2009/01/05 | 320 | 323 | 319 | 319 | 5,000 |