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 |
---|---|---|---|---|---|
2014/12/30 | 385 | 385 | 377 | 380 | 52,000 |
2014/12/29 | 381 | 384 | 380 | 384 | 57,000 |
2014/12/26 | 377 | 381 | 376 | 381 | 93,000 |
2014/12/25 | 373 | 376 | 367 | 373 | 75,000 |
2014/12/24 | 368 | 374 | 362 | 373 | 110,000 |
2014/12/22 | 364 | 366 | 361 | 366 | 43,000 |
2014/12/19 | 360 | 364 | 360 | 364 | 41,000 |
2014/12/18 | 368 | 368 | 356 | 362 | 106,000 |
2014/12/17 | 351 | 358 | 351 | 353 | 89,000 |
2014/12/16 | 360 | 360 | 351 | 352 | 68,000 |
2014/12/15 | 367 | 367 | 362 | 362 | 76,000 |
2014/12/12 | 356 | 365 | 356 | 360 | 110,000 |
2014/12/11 | 356 | 363 | 356 | 362 | 49,000 |
2014/12/10 | 356 | 362 | 356 | 357 | 153,000 |
2014/12/09 | 365 | 368 | 362 | 364 | 101,000 |
2014/12/08 | 372 | 373 | 361 | 367 | 257,000 |
2014/12/05 | 378 | 378 | 369 | 373 | 126,000 |
2014/12/04 | 377 | 379 | 373 | 378 | 200,000 |
2014/12/03 | 376 | 377 | 372 | 374 | 111,000 |
2014/12/02 | 370 | 377 | 368 | 376 | 123,000 |
2014/12/01 | 377 | 378 | 373 | 374 | 134,000 |
2014/11/28 | 380 | 382 | 376 | 379 | 222,000 |
2014/11/27 | 381 | 382 | 370 | 380 | 325,000 |
2014/11/26 | 388 | 388 | 376 | 381 | 1,026,000 |
2014/11/25 | 344 | 348 | 344 | 348 | 33,000 |
2014/11/21 | 343 | 345 | 340 | 344 | 84,000 |
2014/11/20 | 351 | 351 | 341 | 341 | 99,000 |
2014/11/19 | 352 | 355 | 350 | 350 | 54,000 |
2014/11/18 | 354 | 354 | 348 | 353 | 60,000 |
2014/11/17 | 348 | 350 | 345 | 349 | 50,000 |
2014/11/14 | 355 | 355 | 350 | 351 | 87,000 |
2014/11/13 | 351 | 352 | 348 | 351 | 49,000 |
2014/11/12 | 358 | 358 | 348 | 348 | 85,000 |
2014/11/11 | 352 | 353 | 347 | 352 | 76,000 |
2014/11/10 | 353 | 353 | 346 | 349 | 38,000 |
2014/11/07 | 354 | 355 | 352 | 353 | 51,000 |
2014/11/06 | 361 | 364 | 355 | 356 | 111,000 |
2014/11/05 | 355 | 363 | 355 | 358 | 71,000 |
2014/11/04 | 370 | 378 | 357 | 359 | 182,000 |
2014/10/31 | 345 | 355 | 341 | 355 | 155,000 |
2014/10/30 | 351 | 354 | 338 | 340 | 167,000 |
2014/10/29 | 344 | 347 | 343 | 344 | 80,000 |
2014/10/28 | 341 | 346 | 340 | 342 | 53,000 |
2014/10/27 | 340 | 341 | 337 | 341 | 44,000 |
2014/10/24 | 343 | 344 | 335 | 336 | 74,000 |
2014/10/23 | 340 | 344 | 339 | 339 | 46,000 |
2014/10/22 | 333 | 341 | 331 | 340 | 117,000 |
2014/10/21 | 337 | 337 | 333 | 333 | 83,000 |
2014/10/20 | 336 | 340 | 335 | 340 | 76,000 |
2014/10/17 | 335 | 336 | 330 | 330 | 84,000 |
2014/10/16 | 345 | 345 | 328 | 331 | 229,000 |
2014/10/15 | 337 | 347 | 337 | 344 | 75,000 |
2014/10/14 | 334 | 349 | 334 | 340 | 214,000 |
2014/10/10 | 352 | 358 | 348 | 350 | 160,000 |
2014/10/09 | 369 | 369 | 354 | 354 | 149,000 |
2014/10/08 | 370 | 370 | 366 | 366 | 96,000 |
2014/10/07 | 372 | 374 | 371 | 371 | 97,000 |
2014/10/06 | 372 | 374 | 369 | 370 | 132,000 |
2014/10/03 | 364 | 373 | 364 | 369 | 105,000 |
2014/10/02 | 376 | 376 | 369 | 369 | 144,000 |
2014/10/01 | 380 | 389 | 376 | 377 | 192,000 |
2014/09/30 | 393 | 394 | 377 | 378 | 222,000 |
2014/09/29 | 393 | 393 | 389 | 392 | 84,000 |
2014/09/26 | 388 | 391 | 387 | 389 | 85,000 |
2014/09/25 | 388 | 390 | 384 | 390 | 129,000 |
2014/09/24 | 382 | 389 | 382 | 386 | 157,000 |
2014/09/22 | 391 | 391 | 384 | 386 | 78,000 |
2014/09/19 | 395 | 395 | 387 | 391 | 280,000 |
2014/09/18 | 397 | 397 | 390 | 392 | 172,000 |
2014/09/17 | 397 | 398 | 389 | 391 | 129,000 |
2014/09/16 | 393 | 397 | 383 | 396 | 218,000 |
2014/09/12 | 394 | 397 | 394 | 394 | 185,000 |
2014/09/11 | 399 | 399 | 392 | 395 | 219,000 |
2014/09/10 | 394 | 397 | 387 | 396 | 215,000 |
2014/09/09 | 395 | 405 | 391 | 392 | 370,000 |
2014/09/08 | 391 | 393 | 388 | 391 | 137,000 |
2014/09/05 | 402 | 402 | 392 | 392 | 307,000 |
2014/09/04 | 406 | 407 | 403 | 403 | 201,000 |
2014/09/03 | 410 | 410 | 404 | 406 | 445,000 |
2014/09/02 | 409 | 415 | 401 | 405 | 1,111,000 |
2014/09/01 | 445 | 446 | 436 | 444 | 316,000 |
2014/08/29 | 447 | 448 | 440 | 445 | 392,000 |
2014/08/28 | 446 | 448 | 444 | 448 | 330,000 |
2014/08/27 | 441 | 449 | 440 | 449 | 1,017,000 |
2014/08/26 | 426 | 466 | 423 | 440 | 4,568,000 |
2014/08/25 | 385 | 387 | 383 | 386 | 176,000 |
2014/08/22 | 383 | 384 | 381 | 383 | 61,000 |
2014/08/21 | 382 | 384 | 381 | 383 | 94,000 |
2014/08/20 | 382 | 383 | 380 | 382 | 78,000 |
2014/08/19 | 384 | 384 | 382 | 383 | 57,000 |
2014/08/18 | 382 | 384 | 381 | 384 | 102,000 |
2014/08/15 | 380 | 384 | 380 | 383 | 74,000 |
2014/08/14 | 384 | 384 | 381 | 383 | 65,000 |
2014/08/13 | 378 | 387 | 377 | 385 | 359,000 |
2014/08/12 | 376 | 378 | 375 | 378 | 85,000 |
2014/08/11 | 369 | 376 | 369 | 376 | 87,000 |
2014/08/08 | 368 | 371 | 366 | 367 | 123,000 |
2014/08/07 | 368 | 373 | 368 | 371 | 66,000 |
2014/08/06 | 369 | 374 | 368 | 372 | 188,000 |
2014/08/05 | 379 | 379 | 374 | 375 | 198,000 |
2014/08/04 | 374 | 379 | 371 | 378 | 199,000 |
2014/08/01 | 370 | 376 | 370 | 374 | 195,000 |
2014/07/31 | 376 | 377 | 373 | 375 | 248,000 |
2014/07/30 | 372 | 374 | 369 | 372 | 164,000 |
2014/07/29 | 369 | 376 | 366 | 374 | 411,000 |
2014/07/28 | 378 | 381 | 371 | 372 | 489,000 |
2014/07/25 | 375 | 380 | 374 | 380 | 415,000 |
2014/07/24 | 375 | 376 | 370 | 372 | 303,000 |
2014/07/23 | 370 | 374 | 370 | 372 | 264,000 |
2014/07/22 | 366 | 370 | 363 | 370 | 363,000 |
2014/07/18 | 363 | 364 | 360 | 363 | 397,000 |
2014/07/17 | 365 | 369 | 362 | 365 | 563,000 |
2014/07/16 | 361 | 368 | 355 | 366 | 1,329,000 |
2014/07/15 | 378 | 383 | 374 | 375 | 1,310,000 |
2014/07/14 | 384 | 385 | 379 | 381 | 484,000 |
2014/07/11 | 373 | 380 | 371 | 379 | 355,000 |
2014/07/10 | 370 | 376 | 370 | 373 | 461,000 |
2014/07/09 | 366 | 373 | 366 | 369 | 302,000 |
2014/07/08 | 367 | 376 | 366 | 372 | 449,000 |
2014/07/07 | 380 | 380 | 371 | 372 | 472,000 |
2014/07/04 | 386 | 389 | 380 | 382 | 334,000 |
2014/07/03 | 386 | 387 | 384 | 385 | 210,000 |
2014/07/02 | 396 | 396 | 382 | 387 | 515,000 |
2014/07/01 | 382 | 393 | 381 | 391 | 455,000 |
2014/06/30 | 370 | 380 | 370 | 379 | 440,000 |
2014/06/27 | 367 | 369 | 361 | 369 | 368,000 |
2014/06/26 | 360 | 368 | 360 | 367 | 329,000 |
2014/06/25 | 354 | 362 | 354 | 359 | 258,000 |
2014/06/24 | 357 | 360 | 351 | 358 | 263,000 |
2014/06/23 | 364 | 366 | 357 | 360 | 247,000 |
2014/06/20 | 363 | 366 | 358 | 364 | 390,000 |
2014/06/19 | 372 | 376 | 362 | 368 | 444,000 |
2014/06/18 | 360 | 372 | 354 | 371 | 647,000 |
2014/06/17 | 352 | 355 | 350 | 354 | 294,000 |
2014/06/16 | 342 | 353 | 341 | 347 | 626,000 |
2014/06/13 | 334 | 338 | 331 | 336 | 444,000 |
2014/06/12 | 323 | 331 | 322 | 330 | 487,000 |
2014/06/11 | 321 | 322 | 318 | 322 | 235,000 |
2014/06/10 | 318 | 322 | 316 | 318 | 377,000 |
2014/06/09 | 316 | 318 | 313 | 318 | 187,000 |
2014/06/06 | 315 | 315 | 311 | 315 | 149,000 |
2014/06/05 | 305 | 314 | 305 | 313 | 422,000 |
2014/06/04 | 304 | 306 | 303 | 305 | 112,000 |
2014/06/03 | 305 | 306 | 304 | 304 | 119,000 |
2014/06/02 | 303 | 306 | 302 | 305 | 119,000 |
2014/05/30 | 304 | 304 | 301 | 302 | 112,000 |
2014/05/29 | 305 | 306 | 302 | 304 | 173,000 |
2014/05/28 | 302 | 306 | 302 | 304 | 439,000 |
2014/05/27 | 298 | 299 | 297 | 299 | 118,000 |
2014/05/26 | 294 | 298 | 294 | 296 | 134,000 |
2014/05/23 | 289 | 294 | 289 | 293 | 81,000 |
2014/05/22 | 287 | 291 | 286 | 289 | 86,000 |
2014/05/21 | 286 | 289 | 286 | 287 | 60,000 |
2014/05/20 | 288 | 289 | 286 | 287 | 45,000 |
2014/05/19 | 286 | 288 | 285 | 285 | 36,000 |
2014/05/16 | 288 | 290 | 286 | 286 | 70,000 |
2014/05/15 | 289 | 290 | 287 | 288 | 36,000 |
2014/05/14 | 288 | 289 | 287 | 289 | 44,000 |
2014/05/13 | 287 | 288 | 286 | 288 | 36,000 |
2014/05/12 | 284 | 288 | 284 | 285 | 67,000 |
2014/05/09 | 286 | 289 | 284 | 284 | 58,000 |
2014/05/08 | 285 | 287 | 283 | 287 | 66,000 |
2014/05/07 | 291 | 291 | 285 | 287 | 88,000 |
2014/05/02 | 289 | 291 | 288 | 291 | 64,000 |
2014/05/01 | 288 | 289 | 286 | 289 | 85,000 |
2014/04/30 | 286 | 287 | 284 | 286 | 95,000 |
2014/04/28 | 285 | 286 | 283 | 284 | 103,000 |
2014/04/25 | 283 | 288 | 283 | 285 | 83,000 |
2014/04/24 | 287 | 287 | 283 | 285 | 66,000 |
2014/04/23 | 283 | 289 | 283 | 285 | 76,000 |
2014/04/22 | 284 | 287 | 283 | 283 | 46,000 |
2014/04/21 | 285 | 289 | 282 | 283 | 54,000 |
2014/04/18 | 283 | 285 | 282 | 285 | 35,000 |
2014/04/17 | 286 | 286 | 281 | 283 | 47,000 |
2014/04/16 | 282 | 284 | 281 | 283 | 65,000 |
2014/04/15 | 282 | 282 | 278 | 279 | 38,000 |
2014/04/14 | 278 | 281 | 277 | 277 | 36,000 |
2014/04/11 | 281 | 283 | 280 | 280 | 58,000 |
2014/04/10 | 282 | 284 | 281 | 281 | 41,000 |
2014/04/09 | 283 | 284 | 280 | 281 | 75,000 |
2014/04/08 | 287 | 288 | 284 | 284 | 98,000 |
2014/04/07 | 288 | 291 | 287 | 288 | 85,000 |
2014/04/04 | 290 | 293 | 289 | 292 | 36,000 |
2014/04/03 | 292 | 292 | 289 | 289 | 39,000 |
2014/04/02 | 291 | 293 | 288 | 290 | 99,000 |
2014/04/01 | 292 | 292 | 290 | 291 | 45,000 |
2014/03/31 | 294 | 294 | 288 | 291 | 98,000 |
2014/03/28 | 285 | 289 | 285 | 289 | 79,000 |
2014/03/27 | 282 | 287 | 282 | 287 | 89,000 |
2014/03/26 | 282 | 283 | 278 | 283 | 143,000 |
2014/03/25 | 278 | 283 | 275 | 281 | 207,000 |
2014/03/24 | 267 | 278 | 264 | 276 | 244,000 |
2014/03/20 | 274 | 275 | 258 | 259 | 357,000 |
2014/03/19 | 277 | 278 | 273 | 275 | 81,000 |
2014/03/18 | 277 | 277 | 274 | 276 | 107,000 |
2014/03/17 | 281 | 281 | 275 | 277 | 77,000 |
2014/03/14 | 278 | 281 | 278 | 280 | 199,000 |
2014/03/13 | 282 | 283 | 279 | 281 | 118,000 |
2014/03/12 | 285 | 285 | 281 | 281 | 63,000 |
2014/03/11 | 289 | 289 | 286 | 287 | 37,000 |
2014/03/10 | 286 | 291 | 286 | 287 | 72,000 |
2014/03/07 | 290 | 290 | 288 | 290 | 47,000 |
2014/03/06 | 287 | 290 | 286 | 289 | 107,000 |
2014/03/05 | 290 | 292 | 279 | 287 | 186,000 |
2014/03/04 | 282 | 288 | 282 | 288 | 80,000 |
2014/03/03 | 284 | 284 | 278 | 283 | 121,000 |
2014/02/28 | 291 | 291 | 275 | 284 | 864,000 |
2014/02/27 | 292 | 293 | 291 | 292 | 122,000 |
2014/02/26 | 290 | 292 | 289 | 292 | 122,000 |
2014/02/25 | 289 | 292 | 289 | 291 | 269,000 |
2014/02/24 | 306 | 307 | 289 | 291 | 1,218,000 |
2014/02/21 | 276 | 276 | 274 | 274 | 44,000 |
2014/02/20 | 273 | 275 | 271 | 274 | 70,000 |
2014/02/19 | 271 | 273 | 270 | 271 | 54,000 |
2014/02/18 | 271 | 275 | 271 | 274 | 76,000 |
2014/02/17 | 273 | 273 | 264 | 271 | 59,000 |
2014/02/14 | 271 | 273 | 265 | 269 | 124,000 |
2014/02/13 | 277 | 278 | 272 | 273 | 82,000 |
2014/02/12 | 275 | 278 | 271 | 277 | 104,000 |
2014/02/10 | 278 | 278 | 272 | 273 | 61,000 |
2014/02/07 | 268 | 274 | 264 | 273 | 138,000 |
2014/02/06 | 261 | 263 | 259 | 261 | 123,000 |
2014/02/05 | 267 | 268 | 257 | 261 | 252,000 |
2014/02/04 | 255 | 262 | 255 | 259 | 375,000 |
2014/02/03 | 286 | 286 | 275 | 279 | 153,000 |
2014/01/31 | 289 | 290 | 283 | 286 | 108,000 |
2014/01/30 | 285 | 288 | 284 | 287 | 163,000 |
2014/01/29 | 284 | 290 | 284 | 290 | 74,000 |
2014/01/28 | 286 | 286 | 282 | 282 | 104,000 |
2014/01/27 | 285 | 285 | 283 | 283 | 168,000 |
2014/01/24 | 286 | 289 | 285 | 286 | 171,000 |
2014/01/23 | 297 | 297 | 288 | 289 | 269,000 |
2014/01/22 | 290 | 297 | 289 | 295 | 305,000 |
2014/01/21 | 289 | 293 | 287 | 288 | 342,000 |
2014/01/20 | 288 | 288 | 285 | 288 | 207,000 |
2014/01/17 | 285 | 289 | 285 | 286 | 95,000 |
2014/01/16 | 285 | 288 | 284 | 285 | 139,000 |
2014/01/15 | 282 | 285 | 282 | 285 | 136,000 |
2014/01/14 | 285 | 285 | 281 | 285 | 167,000 |
2014/01/10 | 284 | 285 | 283 | 285 | 91,000 |
2014/01/09 | 287 | 287 | 284 | 286 | 101,000 |
2014/01/08 | 287 | 287 | 283 | 286 | 104,000 |
2014/01/07 | 285 | 286 | 283 | 283 | 111,000 |
2014/01/06 | 288 | 288 | 282 | 286 | 156,000 |