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 |
|---|---|---|---|---|---|
| 2013/12/30 | 287 | 287 | 284 | 285 | 141,000 |
| 2013/12/27 | 276 | 284 | 274 | 284 | 242,000 |
| 2013/12/26 | 272 | 276 | 272 | 275 | 62,000 |
| 2013/12/25 | 271 | 274 | 270 | 273 | 127,000 |
| 2013/12/24 | 272 | 273 | 270 | 272 | 144,000 |
| 2013/12/20 | 275 | 276 | 273 | 274 | 78,000 |
| 2013/12/19 | 276 | 278 | 273 | 275 | 90,000 |
| 2013/12/18 | 273 | 277 | 273 | 276 | 113,000 |
| 2013/12/17 | 274 | 279 | 273 | 277 | 107,000 |
| 2013/12/16 | 278 | 278 | 274 | 274 | 61,000 |
| 2013/12/13 | 276 | 277 | 275 | 275 | 170,000 |
| 2013/12/12 | 280 | 280 | 277 | 278 | 58,000 |
| 2013/12/11 | 281 | 281 | 279 | 279 | 52,000 |
| 2013/12/10 | 281 | 282 | 279 | 280 | 80,000 |
| 2013/12/09 | 283 | 284 | 280 | 282 | 63,000 |
| 2013/12/06 | 281 | 283 | 280 | 280 | 74,000 |
| 2013/12/05 | 284 | 284 | 280 | 281 | 86,000 |
| 2013/12/04 | 280 | 283 | 280 | 281 | 77,000 |
| 2013/12/03 | 285 | 285 | 281 | 281 | 139,000 |
| 2013/12/02 | 285 | 286 | 282 | 283 | 178,000 |
| 2013/11/29 | 285 | 285 | 282 | 283 | 52,000 |
| 2013/11/28 | 285 | 285 | 282 | 284 | 128,000 |
| 2013/11/27 | 288 | 288 | 284 | 285 | 238,000 |
| 2013/11/26 | 288 | 289 | 286 | 287 | 173,000 |
| 2013/11/25 | 284 | 288 | 284 | 288 | 111,000 |
| 2013/11/22 | 286 | 287 | 284 | 284 | 66,000 |
| 2013/11/21 | 282 | 285 | 282 | 285 | 115,000 |
| 2013/11/20 | 287 | 287 | 281 | 282 | 140,000 |
| 2013/11/19 | 286 | 288 | 285 | 288 | 51,000 |
| 2013/11/18 | 288 | 288 | 285 | 286 | 84,000 |
| 2013/11/15 | 288 | 288 | 284 | 285 | 88,000 |
| 2013/11/14 | 288 | 288 | 285 | 287 | 71,000 |
| 2013/11/13 | 284 | 288 | 282 | 288 | 106,000 |
| 2013/11/12 | 281 | 285 | 278 | 284 | 78,000 |
| 2013/11/11 | 282 | 282 | 278 | 281 | 61,000 |
| 2013/11/08 | 286 | 286 | 283 | 283 | 59,000 |
| 2013/11/07 | 285 | 288 | 285 | 287 | 49,000 |
| 2013/11/06 | 286 | 289 | 285 | 286 | 68,000 |
| 2013/11/05 | 289 | 289 | 284 | 286 | 160,000 |
| 2013/11/01 | 287 | 288 | 285 | 286 | 90,000 |
| 2013/10/31 | 287 | 290 | 287 | 288 | 186,000 |
| 2013/10/30 | 286 | 287 | 285 | 286 | 99,000 |
| 2013/10/29 | 288 | 289 | 286 | 286 | 105,000 |
| 2013/10/28 | 287 | 289 | 287 | 288 | 51,000 |
| 2013/10/25 | 289 | 291 | 286 | 286 | 116,000 |
| 2013/10/24 | 285 | 291 | 285 | 291 | 93,000 |
| 2013/10/23 | 291 | 292 | 287 | 288 | 189,000 |
| 2013/10/22 | 288 | 292 | 287 | 291 | 191,000 |
| 2013/10/21 | 290 | 292 | 285 | 288 | 167,000 |
| 2013/10/18 | 288 | 290 | 287 | 290 | 137,000 |
| 2013/10/17 | 289 | 290 | 286 | 288 | 289,000 |
| 2013/10/16 | 286 | 288 | 285 | 288 | 129,000 |
| 2013/10/15 | 288 | 288 | 284 | 288 | 118,000 |
| 2013/10/11 | 284 | 288 | 284 | 288 | 319,000 |
| 2013/10/10 | 280 | 283 | 279 | 281 | 103,000 |
| 2013/10/09 | 275 | 280 | 275 | 280 | 100,000 |
| 2013/10/08 | 275 | 278 | 272 | 277 | 277,000 |
| 2013/10/07 | 289 | 293 | 278 | 278 | 955,000 |
| 2013/10/04 | 279 | 281 | 275 | 279 | 193,000 |
| 2013/10/03 | 277 | 282 | 275 | 281 | 240,000 |
| 2013/10/02 | 280 | 280 | 274 | 275 | 124,000 |
| 2013/10/01 | 276 | 281 | 274 | 278 | 139,000 |
| 2013/09/30 | 277 | 280 | 274 | 278 | 169,000 |
| 2013/09/27 | 278 | 282 | 277 | 282 | 146,000 |
| 2013/09/26 | 273 | 278 | 270 | 278 | 196,000 |
| 2013/09/25 | 279 | 281 | 277 | 278 | 139,000 |
| 2013/09/24 | 277 | 282 | 276 | 280 | 395,000 |
| 2013/09/20 | 272 | 277 | 270 | 277 | 451,000 |
| 2013/09/19 | 270 | 272 | 268 | 272 | 137,000 |
| 2013/09/18 | 268 | 274 | 268 | 269 | 217,000 |
| 2013/09/17 | 268 | 272 | 268 | 269 | 240,000 |
| 2013/09/13 | 265 | 268 | 265 | 268 | 131,000 |
| 2013/09/12 | 269 | 269 | 266 | 267 | 61,000 |
| 2013/09/11 | 269 | 269 | 266 | 268 | 164,000 |
| 2013/09/10 | 270 | 272 | 269 | 270 | 113,000 |
| 2013/09/09 | 270 | 271 | 268 | 270 | 136,000 |
| 2013/09/06 | 270 | 270 | 266 | 268 | 77,000 |
| 2013/09/05 | 269 | 269 | 265 | 268 | 85,000 |
| 2013/09/04 | 270 | 270 | 266 | 267 | 134,000 |
| 2013/09/03 | 274 | 274 | 269 | 271 | 229,000 |
| 2013/09/02 | 267 | 273 | 266 | 272 | 316,000 |
| 2013/08/30 | 269 | 269 | 265 | 267 | 217,000 |
| 2013/08/29 | 268 | 268 | 265 | 268 | 235,000 |
| 2013/08/28 | 272 | 275 | 266 | 269 | 1,166,000 |
| 2013/08/27 | 257 | 257 | 255 | 256 | 47,000 |
| 2013/08/26 | 257 | 258 | 255 | 258 | 69,000 |
| 2013/08/23 | 257 | 258 | 257 | 258 | 65,000 |
| 2013/08/22 | 259 | 259 | 255 | 259 | 65,000 |
| 2013/08/21 | 261 | 261 | 257 | 259 | 78,000 |
| 2013/08/20 | 264 | 264 | 260 | 260 | 96,000 |
| 2013/08/19 | 261 | 263 | 261 | 262 | 51,000 |
| 2013/08/16 | 258 | 262 | 257 | 261 | 102,000 |
| 2013/08/15 | 262 | 262 | 257 | 257 | 80,000 |
| 2013/08/14 | 261 | 261 | 259 | 261 | 103,000 |
| 2013/08/13 | 258 | 261 | 256 | 261 | 119,000 |
| 2013/08/12 | 260 | 260 | 256 | 259 | 152,000 |
| 2013/08/09 | 262 | 263 | 259 | 260 | 110,000 |
| 2013/08/08 | 261 | 270 | 261 | 262 | 175,000 |
| 2013/08/07 | 261 | 275 | 261 | 265 | 501,000 |
| 2013/08/06 | 258 | 261 | 257 | 261 | 151,000 |
| 2013/08/05 | 258 | 259 | 256 | 258 | 103,000 |
| 2013/08/02 | 255 | 259 | 254 | 259 | 210,000 |
| 2013/08/01 | 250 | 254 | 250 | 254 | 210,000 |
| 2013/07/31 | 257 | 257 | 251 | 252 | 212,000 |
| 2013/07/30 | 255 | 261 | 254 | 258 | 310,000 |
| 2013/07/29 | 264 | 268 | 252 | 253 | 513,000 |
| 2013/07/26 | 275 | 275 | 271 | 273 | 499,000 |
| 2013/07/25 | 279 | 280 | 277 | 277 | 317,000 |
| 2013/07/24 | 280 | 280 | 277 | 279 | 266,000 |
| 2013/07/23 | 280 | 282 | 278 | 281 | 360,000 |
| 2013/07/22 | 282 | 282 | 277 | 281 | 477,000 |
| 2013/07/19 | 282 | 282 | 276 | 277 | 670,000 |
| 2013/07/18 | 282 | 285 | 278 | 280 | 801,000 |
| 2013/07/17 | 280 | 285 | 274 | 281 | 2,184,000 |
| 2013/07/16 | 295 | 299 | 294 | 299 | 2,590,000 |
| 2013/07/12 | 296 | 298 | 294 | 295 | 811,000 |
| 2013/07/11 | 294 | 301 | 294 | 297 | 986,000 |
| 2013/07/10 | 294 | 296 | 293 | 295 | 479,000 |
| 2013/07/09 | 297 | 297 | 293 | 294 | 458,000 |
| 2013/07/08 | 299 | 299 | 295 | 295 | 537,000 |
| 2013/07/05 | 294 | 299 | 294 | 297 | 461,000 |
| 2013/07/04 | 295 | 296 | 294 | 295 | 376,000 |
| 2013/07/03 | 297 | 299 | 295 | 297 | 375,000 |
| 2013/07/02 | 295 | 297 | 292 | 297 | 333,000 |
| 2013/07/01 | 291 | 295 | 287 | 295 | 454,000 |
| 2013/06/28 | 286 | 290 | 283 | 286 | 645,000 |
| 2013/06/27 | 279 | 286 | 277 | 285 | 437,000 |
| 2013/06/26 | 279 | 284 | 276 | 278 | 464,000 |
| 2013/06/25 | 276 | 279 | 275 | 277 | 250,000 |
| 2013/06/24 | 275 | 276 | 272 | 273 | 243,000 |
| 2013/06/21 | 267 | 272 | 265 | 272 | 196,000 |
| 2013/06/20 | 271 | 271 | 268 | 271 | 147,000 |
| 2013/06/19 | 269 | 271 | 268 | 270 | 135,000 |
| 2013/06/18 | 266 | 268 | 266 | 268 | 161,000 |
| 2013/06/17 | 257 | 269 | 255 | 268 | 301,000 |
| 2013/06/14 | 258 | 262 | 255 | 255 | 310,000 |
| 2013/06/13 | 258 | 258 | 252 | 256 | 252,000 |
| 2013/06/12 | 254 | 259 | 250 | 258 | 205,000 |
| 2013/06/11 | 260 | 261 | 255 | 256 | 206,000 |
| 2013/06/10 | 252 | 258 | 251 | 257 | 316,000 |
| 2013/06/07 | 245 | 246 | 239 | 242 | 485,000 |
| 2013/06/06 | 256 | 259 | 248 | 248 | 483,000 |
| 2013/06/05 | 263 | 268 | 259 | 259 | 295,000 |
| 2013/06/04 | 261 | 265 | 254 | 260 | 604,000 |
| 2013/06/03 | 265 | 271 | 260 | 263 | 743,000 |
| 2013/05/31 | 285 | 287 | 254 | 258 | 1,730,000 |
| 2013/05/30 | 285 | 293 | 280 | 282 | 817,000 |
| 2013/05/29 | 300 | 309 | 295 | 306 | 362,000 |
| 2013/05/28 | 285 | 296 | 285 | 294 | 311,000 |
| 2013/05/27 | 300 | 300 | 286 | 291 | 319,000 |
| 2013/05/24 | 303 | 307 | 299 | 301 | 423,000 |
| 2013/05/23 | 316 | 319 | 300 | 300 | 634,000 |
| 2013/05/22 | 318 | 324 | 316 | 318 | 413,000 |
| 2013/05/21 | 313 | 317 | 313 | 315 | 324,000 |
| 2013/05/20 | 309 | 316 | 308 | 315 | 390,000 |
| 2013/05/17 | 302 | 308 | 301 | 305 | 362,000 |
| 2013/05/16 | 307 | 308 | 295 | 300 | 341,000 |
| 2013/05/15 | 313 | 313 | 303 | 306 | 357,000 |
| 2013/05/14 | 312 | 313 | 310 | 312 | 153,000 |
| 2013/05/13 | 315 | 315 | 309 | 311 | 246,000 |
| 2013/05/10 | 312 | 316 | 308 | 309 | 312,000 |
| 2013/05/09 | 311 | 315 | 307 | 309 | 471,000 |
| 2013/05/08 | 309 | 319 | 308 | 311 | 749,000 |
| 2013/05/07 | 307 | 309 | 305 | 309 | 351,000 |
| 2013/05/02 | 303 | 303 | 300 | 302 | 204,000 |
| 2013/05/01 | 305 | 305 | 300 | 302 | 354,000 |
| 2013/04/30 | 294 | 308 | 294 | 305 | 863,000 |
| 2013/04/26 | 297 | 297 | 290 | 296 | 272,000 |
| 2013/04/25 | 292 | 296 | 292 | 295 | 277,000 |
| 2013/04/24 | 294 | 294 | 290 | 292 | 199,000 |
| 2013/04/23 | 287 | 289 | 286 | 289 | 208,000 |
| 2013/04/22 | 284 | 288 | 284 | 286 | 188,000 |
| 2013/04/19 | 279 | 284 | 278 | 282 | 175,000 |
| 2013/04/18 | 284 | 284 | 278 | 278 | 161,000 |
| 2013/04/17 | 285 | 285 | 283 | 283 | 124,000 |
| 2013/04/16 | 282 | 286 | 278 | 284 | 295,000 |
| 2013/04/15 | 284 | 284 | 281 | 283 | 203,000 |
| 2013/04/12 | 282 | 286 | 282 | 283 | 197,000 |
| 2013/04/11 | 280 | 285 | 279 | 285 | 335,000 |
| 2013/04/10 | 272 | 278 | 272 | 278 | 218,000 |
| 2013/04/09 | 279 | 279 | 271 | 272 | 231,000 |
| 2013/04/08 | 277 | 279 | 272 | 276 | 206,000 |
| 2013/04/05 | 273 | 276 | 270 | 272 | 293,000 |
| 2013/04/04 | 263 | 269 | 258 | 269 | 181,000 |
| 2013/04/03 | 260 | 264 | 257 | 264 | 155,000 |
| 2013/04/02 | 263 | 264 | 256 | 260 | 314,000 |
| 2013/04/01 | 279 | 279 | 267 | 267 | 269,000 |
| 2013/03/29 | 280 | 285 | 275 | 275 | 288,000 |
| 2013/03/28 | 280 | 281 | 276 | 278 | 205,000 |
| 2013/03/27 | 275 | 287 | 273 | 280 | 659,000 |
| 2013/03/26 | 274 | 277 | 271 | 272 | 141,000 |
| 2013/03/25 | 275 | 277 | 272 | 273 | 318,000 |
| 2013/03/22 | 275 | 280 | 273 | 274 | 368,000 |
| 2013/03/21 | 276 | 278 | 272 | 275 | 195,000 |
| 2013/03/19 | 272 | 274 | 270 | 270 | 181,000 |
| 2013/03/18 | 268 | 273 | 267 | 271 | 280,000 |
| 2013/03/15 | 269 | 272 | 265 | 272 | 467,000 |
| 2013/03/14 | 275 | 275 | 262 | 266 | 798,000 |
| 2013/03/13 | 277 | 277 | 268 | 275 | 636,000 |
| 2013/03/12 | 300 | 326 | 276 | 279 | 4,753,000 |
| 2013/03/11 | 257 | 282 | 256 | 266 | 1,608,000 |
| 2013/03/08 | 253 | 256 | 252 | 255 | 316,000 |
| 2013/03/07 | 255 | 257 | 254 | 255 | 190,000 |
| 2013/03/06 | 251 | 253 | 251 | 253 | 216,000 |
| 2013/03/05 | 252 | 254 | 250 | 251 | 132,000 |
| 2013/03/04 | 255 | 257 | 252 | 252 | 151,000 |
| 2013/03/01 | 254 | 256 | 253 | 254 | 80,000 |
| 2013/02/28 | 256 | 256 | 253 | 254 | 89,000 |
| 2013/02/27 | 252 | 254 | 250 | 253 | 83,000 |
| 2013/02/26 | 253 | 255 | 251 | 252 | 84,000 |
| 2013/02/25 | 256 | 256 | 248 | 253 | 412,000 |
| 2013/02/22 | 260 | 260 | 257 | 260 | 106,000 |
| 2013/02/21 | 258 | 260 | 256 | 259 | 116,000 |
| 2013/02/20 | 253 | 261 | 253 | 257 | 138,000 |
| 2013/02/19 | 252 | 253 | 250 | 252 | 100,000 |
| 2013/02/18 | 244 | 249 | 243 | 249 | 90,000 |
| 2013/02/15 | 244 | 245 | 241 | 244 | 153,000 |
| 2013/02/14 | 252 | 253 | 247 | 250 | 162,000 |
| 2013/02/13 | 257 | 258 | 252 | 253 | 160,000 |
| 2013/02/12 | 265 | 265 | 258 | 258 | 102,000 |
| 2013/02/08 | 265 | 266 | 260 | 260 | 104,000 |
| 2013/02/07 | 266 | 271 | 265 | 266 | 224,000 |
| 2013/02/06 | 267 | 267 | 264 | 264 | 100,000 |
| 2013/02/05 | 269 | 269 | 262 | 263 | 202,000 |
| 2013/02/04 | 270 | 277 | 268 | 272 | 613,000 |
| 2013/02/01 | 256 | 271 | 256 | 267 | 483,000 |
| 2013/01/31 | 255 | 257 | 254 | 256 | 134,000 |
| 2013/01/30 | 255 | 256 | 253 | 255 | 104,000 |
| 2013/01/29 | 253 | 258 | 253 | 254 | 136,000 |
| 2013/01/28 | 255 | 255 | 251 | 252 | 132,000 |
| 2013/01/25 | 253 | 254 | 250 | 252 | 168,000 |
| 2013/01/24 | 248 | 250 | 247 | 250 | 100,000 |
| 2013/01/23 | 252 | 254 | 249 | 250 | 164,000 |
| 2013/01/22 | 255 | 256 | 250 | 254 | 186,000 |
| 2013/01/21 | 256 | 258 | 253 | 254 | 139,000 |
| 2013/01/18 | 255 | 256 | 253 | 255 | 162,000 |
| 2013/01/17 | 255 | 257 | 250 | 251 | 219,000 |
| 2013/01/16 | 262 | 263 | 258 | 258 | 105,000 |
| 2013/01/15 | 263 | 268 | 260 | 262 | 240,000 |
| 2013/01/11 | 256 | 259 | 255 | 258 | 201,000 |
| 2013/01/10 | 255 | 256 | 252 | 252 | 142,000 |
| 2013/01/09 | 244 | 255 | 241 | 252 | 274,000 |
| 2013/01/08 | 250 | 250 | 246 | 246 | 120,000 |
| 2013/01/07 | 251 | 251 | 248 | 248 | 171,000 |
| 2013/01/04 | 248 | 251 | 247 | 248 | 213,000 |