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 |
|---|---|---|---|---|---|
| 2010/12/30 | 301 | 301 | 299 | 300 | 50,000 |
| 2010/12/29 | 298 | 302 | 296 | 302 | 56,000 |
| 2010/12/28 | 293 | 295 | 293 | 294 | 35,000 |
| 2010/12/27 | 298 | 298 | 290 | 293 | 74,000 |
| 2010/12/24 | 302 | 302 | 296 | 298 | 36,000 |
| 2010/12/22 | 305 | 305 | 302 | 303 | 40,000 |
| 2010/12/21 | 303 | 305 | 302 | 303 | 36,000 |
| 2010/12/20 | 304 | 304 | 301 | 304 | 59,000 |
| 2010/12/17 | 301 | 302 | 299 | 301 | 62,000 |
| 2010/12/16 | 301 | 303 | 300 | 301 | 55,000 |
| 2010/12/15 | 300 | 304 | 298 | 304 | 47,000 |
| 2010/12/14 | 301 | 305 | 300 | 303 | 61,000 |
| 2010/12/13 | 298 | 305 | 298 | 303 | 55,000 |
| 2010/12/10 | 302 | 302 | 299 | 300 | 132,000 |
| 2010/12/09 | 303 | 307 | 303 | 305 | 53,000 |
| 2010/12/08 | 301 | 306 | 301 | 303 | 75,000 |
| 2010/12/07 | 301 | 311 | 301 | 302 | 52,000 |
| 2010/12/06 | 300 | 307 | 298 | 305 | 33,000 |
| 2010/12/03 | 312 | 313 | 303 | 304 | 48,000 |
| 2010/12/02 | 309 | 312 | 308 | 312 | 55,000 |
| 2010/12/01 | 303 | 305 | 302 | 302 | 46,000 |
| 2010/11/30 | 318 | 318 | 307 | 307 | 128,000 |
| 2010/11/29 | 299 | 318 | 296 | 318 | 218,000 |
| 2010/11/26 | 299 | 306 | 296 | 303 | 96,000 |
| 2010/11/25 | 296 | 299 | 294 | 296 | 48,000 |
| 2010/11/24 | 297 | 301 | 296 | 296 | 41,000 |
| 2010/11/22 | 293 | 301 | 293 | 300 | 65,000 |
| 2010/11/19 | 292 | 294 | 292 | 293 | 52,000 |
| 2010/11/18 | 283 | 291 | 282 | 291 | 73,000 |
| 2010/11/17 | 281 | 283 | 280 | 283 | 36,000 |
| 2010/11/16 | 283 | 283 | 279 | 281 | 34,000 |
| 2010/11/15 | 285 | 286 | 279 | 283 | 43,000 |
| 2010/11/12 | 281 | 281 | 279 | 281 | 32,000 |
| 2010/11/11 | 288 | 290 | 279 | 280 | 128,000 |
| 2010/11/10 | 284 | 287 | 283 | 286 | 69,000 |
| 2010/11/09 | 284 | 287 | 282 | 282 | 43,000 |
| 2010/11/08 | 283 | 285 | 279 | 282 | 87,000 |
| 2010/11/05 | 275 | 275 | 271 | 275 | 83,000 |
| 2010/11/04 | 266 | 271 | 266 | 268 | 91,000 |
| 2010/11/02 | 268 | 275 | 264 | 266 | 152,000 |
| 2010/11/01 | 263 | 269 | 260 | 267 | 92,000 |
| 2010/10/29 | 275 | 275 | 265 | 267 | 154,000 |
| 2010/10/28 | 276 | 276 | 272 | 273 | 96,000 |
| 2010/10/27 | 279 | 282 | 274 | 275 | 103,000 |
| 2010/10/26 | 272 | 277 | 270 | 277 | 151,000 |
| 2010/10/25 | 268 | 273 | 267 | 272 | 136,000 |
| 2010/10/22 | 273 | 274 | 268 | 268 | 78,000 |
| 2010/10/21 | 281 | 283 | 274 | 275 | 117,000 |
| 2010/10/20 | 292 | 292 | 280 | 282 | 192,000 |
| 2010/10/19 | 283 | 286 | 282 | 284 | 49,000 |
| 2010/10/18 | 280 | 285 | 280 | 283 | 95,000 |
| 2010/10/15 | 281 | 292 | 281 | 282 | 216,000 |
| 2010/10/14 | 285 | 289 | 281 | 284 | 198,000 |
| 2010/10/13 | 284 | 288 | 281 | 286 | 192,000 |
| 2010/10/12 | 290 | 290 | 277 | 279 | 244,000 |
| 2010/10/08 | 292 | 294 | 290 | 291 | 174,000 |
| 2010/10/07 | 293 | 304 | 293 | 296 | 222,000 |
| 2010/10/06 | 294 | 299 | 290 | 296 | 286,000 |
| 2010/10/05 | 286 | 300 | 286 | 294 | 590,000 |
| 2010/10/04 | 301 | 301 | 287 | 287 | 1,079,000 |
| 2010/10/01 | 332 | 332 | 306 | 307 | 1,231,000 |
| 2010/09/30 | 341 | 350 | 334 | 334 | 991,000 |
| 2010/09/29 | 327 | 342 | 327 | 336 | 1,027,000 |
| 2010/09/28 | 319 | 328 | 319 | 325 | 529,000 |
| 2010/09/27 | 311 | 319 | 311 | 319 | 575,000 |
| 2010/09/24 | 308 | 312 | 306 | 310 | 393,000 |
| 2010/09/22 | 303 | 311 | 301 | 308 | 390,000 |
| 2010/09/21 | 300 | 307 | 300 | 303 | 409,000 |
| 2010/09/17 | 290 | 296 | 289 | 296 | 255,000 |
| 2010/09/16 | 289 | 293 | 288 | 289 | 346,000 |
| 2010/09/15 | 285 | 293 | 285 | 286 | 405,000 |
| 2010/09/14 | 280 | 287 | 280 | 284 | 293,000 |
| 2010/09/13 | 267 | 281 | 267 | 278 | 347,000 |
| 2010/09/10 | 269 | 271 | 263 | 267 | 317,000 |
| 2010/09/09 | 268 | 269 | 267 | 268 | 186,000 |
| 2010/09/08 | 268 | 271 | 263 | 266 | 292,000 |
| 2010/09/07 | 261 | 270 | 260 | 268 | 219,000 |
| 2010/09/06 | 251 | 262 | 251 | 262 | 385,000 |
| 2010/09/03 | 238 | 251 | 238 | 249 | 316,000 |
| 2010/09/02 | 242 | 242 | 235 | 238 | 486,000 |
| 2010/09/01 | 229 | 230 | 223 | 226 | 102,000 |
| 2010/08/31 | 235 | 236 | 229 | 229 | 92,000 |
| 2010/08/30 | 237 | 237 | 234 | 235 | 76,000 |
| 2010/08/27 | 230 | 233 | 227 | 233 | 79,000 |
| 2010/08/26 | 231 | 238 | 228 | 230 | 103,000 |
| 2010/08/25 | 220 | 234 | 220 | 233 | 213,000 |
| 2010/08/24 | 224 | 226 | 223 | 225 | 68,000 |
| 2010/08/23 | 228 | 230 | 226 | 226 | 90,000 |
| 2010/08/20 | 230 | 231 | 228 | 230 | 66,000 |
| 2010/08/19 | 235 | 236 | 228 | 232 | 311,000 |
| 2010/08/18 | 238 | 239 | 236 | 238 | 41,000 |
| 2010/08/17 | 235 | 239 | 234 | 238 | 33,000 |
| 2010/08/16 | 237 | 239 | 235 | 237 | 79,000 |
| 2010/08/13 | 244 | 248 | 238 | 241 | 66,000 |
| 2010/08/12 | 237 | 244 | 232 | 244 | 106,000 |
| 2010/08/11 | 243 | 245 | 238 | 240 | 89,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | 108,000 |
| 2010/08/09 | 245 | 248 | 245 | 248 | 90,000 |
| 2010/08/06 | 247 | 248 | 242 | 247 | 177,000 |
| 2010/08/05 | 256 | 258 | 249 | 249 | 135,000 |
| 2010/08/04 | 260 | 261 | 253 | 255 | 165,000 |
| 2010/08/03 | 269 | 270 | 261 | 263 | 138,000 |
| 2010/08/02 | 265 | 272 | 265 | 269 | 94,000 |
| 2010/07/30 | 272 | 273 | 267 | 268 | 139,000 |
| 2010/07/29 | 272 | 276 | 272 | 276 | 111,000 |
| 2010/07/28 | 270 | 275 | 267 | 275 | 392,000 |
| 2010/07/27 | 270 | 276 | 267 | 269 | 466,000 |
| 2010/07/26 | 273 | 273 | 267 | 270 | 152,000 |
| 2010/07/23 | 268 | 280 | 266 | 269 | 213,000 |
| 2010/07/22 | 270 | 275 | 265 | 267 | 283,000 |
| 2010/07/21 | 280 | 281 | 274 | 275 | 140,000 |
| 2010/07/20 | 281 | 282 | 277 | 278 | 150,000 |
| 2010/07/16 | 282 | 285 | 280 | 281 | 203,000 |
| 2010/07/15 | 281 | 290 | 279 | 287 | 828,000 |
| 2010/07/14 | 294 | 298 | 294 | 298 | 718,000 |
| 2010/07/13 | 298 | 298 | 292 | 293 | 290,000 |
| 2010/07/12 | 296 | 300 | 296 | 297 | 148,000 |
| 2010/07/09 | 291 | 298 | 290 | 295 | 252,000 |
| 2010/07/08 | 297 | 297 | 290 | 290 | 306,000 |
| 2010/07/07 | 297 | 298 | 294 | 295 | 132,000 |
| 2010/07/06 | 296 | 296 | 290 | 296 | 110,000 |
| 2010/07/05 | 290 | 296 | 289 | 294 | 182,000 |
| 2010/07/02 | 287 | 288 | 284 | 288 | 98,000 |
| 2010/07/01 | 280 | 285 | 273 | 283 | 184,000 |
| 2010/06/30 | 283 | 287 | 280 | 280 | 159,000 |
| 2010/06/29 | 287 | 292 | 286 | 288 | 154,000 |
| 2010/06/28 | 291 | 292 | 285 | 287 | 113,000 |
| 2010/06/25 | 294 | 294 | 289 | 292 | 118,000 |
| 2010/06/24 | 290 | 294 | 289 | 291 | 69,000 |
| 2010/06/23 | 295 | 296 | 288 | 293 | 153,000 |
| 2010/06/22 | 292 | 300 | 292 | 299 | 170,000 |
| 2010/06/21 | 300 | 301 | 295 | 296 | 201,000 |
| 2010/06/18 | 290 | 299 | 289 | 298 | 289,000 |
| 2010/06/17 | 285 | 290 | 283 | 287 | 150,000 |
| 2010/06/16 | 274 | 287 | 274 | 282 | 306,000 |
| 2010/06/15 | 270 | 275 | 270 | 273 | 159,000 |
| 2010/06/14 | 275 | 277 | 272 | 273 | 128,000 |
| 2010/06/11 | 273 | 276 | 268 | 274 | 138,000 |
| 2010/06/10 | 265 | 271 | 263 | 271 | 74,000 |
| 2010/06/09 | 268 | 269 | 263 | 267 | 140,000 |
| 2010/06/08 | 261 | 272 | 261 | 270 | 95,000 |
| 2010/06/07 | 270 | 271 | 264 | 265 | 109,000 |
| 2010/06/04 | 270 | 276 | 269 | 274 | 185,000 |
| 2010/06/03 | 270 | 270 | 268 | 270 | 127,000 |
| 2010/06/02 | 263 | 270 | 262 | 267 | 177,000 |
| 2010/06/01 | 269 | 269 | 262 | 267 | 300,000 |
| 2010/05/31 | 259 | 274 | 252 | 270 | 1,207,000 |
| 2010/05/28 | 245 | 249 | 238 | 240 | 179,000 |
| 2010/05/27 | 239 | 244 | 237 | 240 | 163,000 |
| 2010/05/26 | 237 | 238 | 234 | 238 | 106,000 |
| 2010/05/25 | 244 | 245 | 238 | 238 | 158,000 |
| 2010/05/24 | 251 | 252 | 245 | 248 | 137,000 |
| 2010/05/21 | 248 | 252 | 248 | 250 | 174,000 |
| 2010/05/20 | 257 | 263 | 257 | 261 | 62,000 |
| 2010/05/19 | 261 | 261 | 254 | 260 | 99,000 |
| 2010/05/18 | 270 | 274 | 261 | 263 | 161,000 |
| 2010/05/17 | 280 | 285 | 266 | 270 | 300,000 |
| 2010/05/14 | 280 | 284 | 278 | 283 | 110,000 |
| 2010/05/13 | 285 | 285 | 282 | 282 | 74,000 |
| 2010/05/12 | 281 | 284 | 281 | 283 | 101,000 |
| 2010/05/11 | 285 | 291 | 280 | 281 | 231,000 |
| 2010/05/10 | 279 | 283 | 278 | 283 | 119,000 |
| 2010/05/07 | 290 | 290 | 280 | 281 | 289,000 |
| 2010/05/06 | 299 | 300 | 295 | 297 | 157,000 |
| 2010/04/30 | 303 | 305 | 300 | 301 | 194,000 |
| 2010/04/28 | 300 | 303 | 297 | 299 | 204,000 |
| 2010/04/27 | 305 | 305 | 299 | 303 | 149,000 |
| 2010/04/26 | 303 | 307 | 302 | 304 | 252,000 |
| 2010/04/23 | 292 | 301 | 291 | 300 | 211,000 |
| 2010/04/22 | 292 | 293 | 290 | 292 | 66,000 |
| 2010/04/21 | 289 | 294 | 287 | 293 | 137,000 |
| 2010/04/20 | 295 | 296 | 289 | 289 | 188,000 |
| 2010/04/19 | 292 | 300 | 292 | 294 | 296,000 |
| 2010/04/16 | 302 | 304 | 300 | 303 | 189,000 |
| 2010/04/15 | 303 | 305 | 302 | 303 | 114,000 |
| 2010/04/14 | 305 | 305 | 301 | 301 | 133,000 |
| 2010/04/13 | 305 | 306 | 297 | 305 | 314,000 |
| 2010/04/12 | 309 | 313 | 305 | 305 | 343,000 |
| 2010/04/09 | 303 | 308 | 303 | 307 | 177,000 |
| 2010/04/08 | 310 | 310 | 303 | 306 | 286,000 |
| 2010/04/07 | 309 | 312 | 306 | 310 | 260,000 |
| 2010/04/06 | 318 | 318 | 305 | 308 | 447,000 |
| 2010/04/05 | 310 | 327 | 308 | 316 | 771,000 |
| 2010/04/02 | 305 | 312 | 301 | 306 | 553,000 |
| 2010/04/01 | 307 | 309 | 301 | 303 | 1,038,000 |
| 2010/03/31 | 266 | 319 | 265 | 311 | 2,880,000 |
| 2010/03/30 | 268 | 269 | 267 | 268 | 154,000 |
| 2010/03/29 | 266 | 268 | 262 | 267 | 139,000 |
| 2010/03/26 | 264 | 265 | 261 | 263 | 155,000 |
| 2010/03/25 | 263 | 264 | 260 | 263 | 197,000 |
| 2010/03/24 | 270 | 270 | 264 | 265 | 154,000 |
| 2010/03/23 | 277 | 277 | 266 | 269 | 163,000 |
| 2010/03/19 | 274 | 276 | 271 | 273 | 244,000 |
| 2010/03/18 | 271 | 277 | 269 | 270 | 366,000 |
| 2010/03/17 | 267 | 270 | 266 | 269 | 158,000 |
| 2010/03/16 | 269 | 271 | 263 | 265 | 334,000 |
| 2010/03/15 | 263 | 269 | 261 | 269 | 268,000 |
| 2010/03/12 | 263 | 266 | 260 | 262 | 257,000 |
| 2010/03/11 | 253 | 265 | 253 | 265 | 467,000 |
| 2010/03/10 | 250 | 253 | 250 | 251 | 101,000 |
| 2010/03/09 | 251 | 254 | 248 | 250 | 144,000 |
| 2010/03/08 | 253 | 255 | 251 | 251 | 170,000 |
| 2010/03/05 | 254 | 257 | 253 | 254 | 115,000 |
| 2010/03/04 | 250 | 257 | 250 | 253 | 210,000 |
| 2010/03/03 | 261 | 261 | 249 | 251 | 359,000 |
| 2010/03/02 | 263 | 267 | 257 | 261 | 421,000 |
| 2010/03/01 | 276 | 277 | 260 | 261 | 679,000 |
| 2010/02/26 | 274 | 285 | 273 | 279 | 329,000 |
| 2010/02/25 | 273 | 274 | 266 | 272 | 95,000 |
| 2010/02/24 | 271 | 276 | 271 | 273 | 97,000 |
| 2010/02/23 | 273 | 275 | 269 | 274 | 97,000 |
| 2010/02/22 | 269 | 275 | 267 | 272 | 149,000 |
| 2010/02/19 | 257 | 265 | 257 | 262 | 101,000 |
| 2010/02/18 | 258 | 261 | 257 | 259 | 59,000 |
| 2010/02/17 | 260 | 260 | 257 | 258 | 53,000 |
| 2010/02/16 | 259 | 260 | 255 | 258 | 35,000 |
| 2010/02/15 | 258 | 261 | 258 | 259 | 20,000 |
| 2010/02/12 | 255 | 258 | 254 | 258 | 76,000 |
| 2010/02/10 | 257 | 260 | 255 | 255 | 66,000 |
| 2010/02/09 | 254 | 261 | 254 | 258 | 68,000 |
| 2010/02/08 | 254 | 258 | 252 | 256 | 67,000 |
| 2010/02/05 | 260 | 261 | 257 | 258 | 92,000 |
| 2010/02/04 | 262 | 262 | 255 | 262 | 71,000 |
| 2010/02/03 | 260 | 265 | 260 | 262 | 41,000 |
| 2010/02/02 | 268 | 268 | 259 | 262 | 167,000 |
| 2010/02/01 | 262 | 283 | 262 | 268 | 391,000 |
| 2010/01/29 | 246 | 265 | 246 | 261 | 330,000 |
| 2010/01/28 | 238 | 244 | 238 | 244 | 59,000 |
| 2010/01/27 | 242 | 243 | 238 | 238 | 58,000 |
| 2010/01/26 | 239 | 242 | 239 | 242 | 65,000 |
| 2010/01/25 | 236 | 243 | 233 | 239 | 132,000 |
| 2010/01/22 | 240 | 240 | 238 | 239 | 31,000 |
| 2010/01/21 | 243 | 244 | 240 | 242 | 60,000 |
| 2010/01/20 | 244 | 245 | 240 | 245 | 92,000 |
| 2010/01/19 | 242 | 245 | 242 | 244 | 32,000 |
| 2010/01/18 | 244 | 244 | 242 | 244 | 26,000 |
| 2010/01/15 | 245 | 245 | 241 | 244 | 61,000 |
| 2010/01/14 | 244 | 245 | 243 | 244 | 48,000 |
| 2010/01/13 | 242 | 244 | 242 | 243 | 66,000 |
| 2010/01/12 | 242 | 244 | 241 | 243 | 48,000 |
| 2010/01/08 | 240 | 242 | 240 | 242 | 56,000 |
| 2010/01/07 | 243 | 246 | 241 | 243 | 27,000 |
| 2010/01/06 | 243 | 247 | 241 | 243 | 46,000 |
| 2010/01/05 | 249 | 249 | 241 | 243 | 94,000 |
| 2010/01/04 | 240 | 250 | 239 | 246 | 62,000 |