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 |
---|---|---|---|---|---|
2015/12/30 | 459 | 461 | 456 | 458 | 60,000 |
2015/12/29 | 457 | 461 | 457 | 459 | 70,000 |
2015/12/28 | 453 | 460 | 453 | 458 | 35,000 |
2015/12/25 | 454 | 455 | 450 | 452 | 93,000 |
2015/12/24 | 462 | 465 | 456 | 457 | 95,000 |
2015/12/22 | 461 | 466 | 461 | 465 | 37,000 |
2015/12/21 | 461 | 466 | 461 | 463 | 135,000 |
2015/12/18 | 473 | 476 | 467 | 469 | 98,000 |
2015/12/17 | 476 | 478 | 471 | 472 | 104,000 |
2015/12/16 | 474 | 474 | 469 | 470 | 112,000 |
2015/12/15 | 466 | 470 | 461 | 462 | 100,000 |
2015/12/14 | 460 | 468 | 460 | 466 | 94,000 |
2015/12/11 | 457 | 470 | 457 | 470 | 205,000 |
2015/12/10 | 468 | 471 | 465 | 465 | 162,000 |
2015/12/09 | 479 | 482 | 475 | 475 | 200,000 |
2015/12/08 | 490 | 492 | 482 | 482 | 250,000 |
2015/12/07 | 481 | 494 | 481 | 488 | 197,000 |
2015/12/04 | 484 | 488 | 482 | 483 | 221,000 |
2015/12/03 | 483 | 494 | 482 | 488 | 248,000 |
2015/12/02 | 478 | 485 | 474 | 484 | 250,000 |
2015/12/01 | 475 | 479 | 475 | 478 | 181,000 |
2015/11/30 | 467 | 478 | 465 | 474 | 287,000 |
2015/11/27 | 453 | 463 | 453 | 460 | 325,000 |
2015/11/26 | 439 | 458 | 439 | 453 | 499,000 |
2015/11/25 | 455 | 461 | 455 | 459 | 176,000 |
2015/11/24 | 444 | 458 | 442 | 457 | 288,000 |
2015/11/20 | 441 | 444 | 441 | 444 | 81,000 |
2015/11/19 | 438 | 442 | 438 | 442 | 172,000 |
2015/11/18 | 435 | 442 | 435 | 440 | 201,000 |
2015/11/17 | 434 | 437 | 430 | 434 | 145,000 |
2015/11/16 | 425 | 431 | 423 | 430 | 117,000 |
2015/11/13 | 426 | 428 | 424 | 428 | 86,000 |
2015/11/12 | 423 | 427 | 422 | 426 | 113,000 |
2015/11/11 | 418 | 423 | 417 | 423 | 202,000 |
2015/11/10 | 410 | 419 | 410 | 418 | 150,000 |
2015/11/09 | 401 | 415 | 401 | 413 | 226,000 |
2015/11/06 | 394 | 402 | 394 | 401 | 124,000 |
2015/11/05 | 392 | 395 | 384 | 395 | 81,000 |
2015/11/04 | 394 | 395 | 391 | 391 | 61,000 |
2015/11/02 | 390 | 395 | 388 | 391 | 56,000 |
2015/10/30 | 388 | 391 | 384 | 389 | 99,000 |
2015/10/29 | 398 | 398 | 388 | 388 | 145,000 |
2015/10/28 | 402 | 406 | 401 | 403 | 71,000 |
2015/10/27 | 412 | 412 | 402 | 403 | 105,000 |
2015/10/26 | 410 | 413 | 402 | 406 | 264,000 |
2015/10/23 | 386 | 388 | 384 | 386 | 25,000 |
2015/10/22 | 377 | 388 | 374 | 384 | 56,000 |
2015/10/21 | 370 | 378 | 368 | 375 | 82,000 |
2015/10/20 | 375 | 375 | 368 | 368 | 24,000 |
2015/10/19 | 377 | 377 | 371 | 372 | 40,000 |
2015/10/16 | 386 | 386 | 373 | 377 | 73,000 |
2015/10/15 | 390 | 390 | 380 | 386 | 126,000 |
2015/10/14 | 388 | 390 | 387 | 390 | 61,000 |
2015/10/13 | 393 | 394 | 391 | 393 | 43,000 |
2015/10/09 | 395 | 395 | 391 | 395 | 57,000 |
2015/10/08 | 397 | 397 | 392 | 395 | 32,000 |
2015/10/07 | 391 | 399 | 389 | 397 | 111,000 |
2015/10/06 | 387 | 391 | 383 | 390 | 76,000 |
2015/10/05 | 392 | 395 | 381 | 382 | 83,000 |
2015/10/02 | 391 | 393 | 385 | 391 | 74,000 |
2015/10/01 | 394 | 397 | 391 | 395 | 36,000 |
2015/09/30 | 389 | 393 | 385 | 392 | 87,000 |
2015/09/29 | 381 | 388 | 376 | 380 | 141,000 |
2015/09/28 | 388 | 392 | 383 | 387 | 73,000 |
2015/09/25 | 379 | 385 | 373 | 385 | 75,000 |
2015/09/24 | 385 | 388 | 370 | 380 | 100,000 |
2015/09/18 | 398 | 398 | 388 | 388 | 48,000 |
2015/09/17 | 391 | 400 | 390 | 399 | 85,000 |
2015/09/16 | 390 | 391 | 385 | 391 | 126,000 |
2015/09/15 | 398 | 398 | 382 | 387 | 71,000 |
2015/09/14 | 399 | 399 | 386 | 393 | 99,000 |
2015/09/11 | 390 | 398 | 386 | 392 | 141,000 |
2015/09/10 | 373 | 389 | 368 | 387 | 131,000 |
2015/09/09 | 374 | 384 | 351 | 382 | 285,000 |
2015/09/08 | 373 | 373 | 360 | 366 | 54,000 |
2015/09/07 | 373 | 373 | 362 | 370 | 82,000 |
2015/09/04 | 375 | 380 | 370 | 373 | 103,000 |
2015/09/03 | 375 | 381 | 374 | 374 | 85,000 |
2015/09/02 | 357 | 385 | 357 | 375 | 260,000 |
2015/09/01 | 373 | 381 | 372 | 373 | 193,000 |
2015/08/31 | 377 | 389 | 376 | 388 | 224,000 |
2015/08/28 | 355 | 370 | 355 | 369 | 86,000 |
2015/08/27 | 355 | 360 | 349 | 351 | 82,000 |
2015/08/26 | 341 | 355 | 331 | 347 | 250,000 |
2015/08/25 | 330 | 364 | 326 | 345 | 176,000 |
2015/08/24 | 367 | 384 | 350 | 353 | 197,000 |
2015/08/21 | 387 | 394 | 382 | 389 | 108,000 |
2015/08/20 | 406 | 407 | 398 | 398 | 69,000 |
2015/08/19 | 412 | 412 | 405 | 405 | 128,000 |
2015/08/18 | 408 | 413 | 407 | 412 | 68,000 |
2015/08/17 | 407 | 408 | 402 | 408 | 52,000 |
2015/08/14 | 405 | 408 | 402 | 404 | 32,000 |
2015/08/13 | 404 | 408 | 403 | 405 | 51,000 |
2015/08/12 | 412 | 413 | 400 | 408 | 199,000 |
2015/08/11 | 414 | 415 | 411 | 415 | 102,000 |
2015/08/10 | 412 | 416 | 411 | 415 | 88,000 |
2015/08/07 | 409 | 411 | 409 | 411 | 60,000 |
2015/08/06 | 408 | 410 | 407 | 409 | 99,000 |
2015/08/05 | 406 | 407 | 405 | 407 | 64,000 |
2015/08/04 | 407 | 407 | 404 | 405 | 59,000 |
2015/08/03 | 406 | 409 | 406 | 407 | 80,000 |
2015/07/31 | 406 | 408 | 402 | 408 | 119,000 |
2015/07/30 | 405 | 408 | 403 | 405 | 108,000 |
2015/07/29 | 407 | 410 | 404 | 405 | 242,000 |
2015/07/28 | 417 | 419 | 412 | 413 | 325,000 |
2015/07/27 | 424 | 424 | 415 | 418 | 203,000 |
2015/07/24 | 421 | 424 | 419 | 423 | 191,000 |
2015/07/23 | 419 | 420 | 416 | 419 | 146,000 |
2015/07/22 | 409 | 419 | 408 | 417 | 262,000 |
2015/07/21 | 405 | 415 | 405 | 413 | 219,000 |
2015/07/17 | 406 | 411 | 404 | 405 | 256,000 |
2015/07/16 | 415 | 415 | 399 | 405 | 356,000 |
2015/07/15 | 408 | 416 | 405 | 414 | 790,000 |
2015/07/14 | 425 | 427 | 416 | 419 | 917,000 |
2015/07/13 | 420 | 425 | 418 | 423 | 240,000 |
2015/07/10 | 423 | 429 | 414 | 418 | 261,000 |
2015/07/09 | 407 | 417 | 393 | 415 | 385,000 |
2015/07/08 | 434 | 434 | 420 | 420 | 347,000 |
2015/07/07 | 436 | 437 | 434 | 434 | 122,000 |
2015/07/06 | 435 | 440 | 432 | 433 | 180,000 |
2015/07/03 | 437 | 440 | 437 | 437 | 143,000 |
2015/07/02 | 440 | 441 | 437 | 437 | 142,000 |
2015/07/01 | 439 | 444 | 436 | 437 | 207,000 |
2015/06/30 | 438 | 444 | 435 | 440 | 270,000 |
2015/06/29 | 433 | 439 | 430 | 436 | 176,000 |
2015/06/26 | 428 | 444 | 428 | 439 | 260,000 |
2015/06/25 | 426 | 433 | 425 | 428 | 87,000 |
2015/06/24 | 431 | 431 | 427 | 429 | 88,000 |
2015/06/23 | 424 | 431 | 419 | 430 | 186,000 |
2015/06/22 | 425 | 427 | 423 | 423 | 112,000 |
2015/06/19 | 426 | 427 | 422 | 424 | 83,000 |
2015/06/18 | 427 | 429 | 426 | 426 | 85,000 |
2015/06/17 | 432 | 433 | 427 | 428 | 78,000 |
2015/06/16 | 434 | 436 | 432 | 432 | 99,000 |
2015/06/15 | 432 | 433 | 431 | 433 | 47,000 |
2015/06/12 | 433 | 436 | 432 | 435 | 175,000 |
2015/06/11 | 430 | 430 | 427 | 429 | 45,000 |
2015/06/10 | 427 | 430 | 427 | 427 | 74,000 |
2015/06/09 | 431 | 432 | 425 | 426 | 86,000 |
2015/06/08 | 429 | 433 | 429 | 431 | 111,000 |
2015/06/05 | 423 | 430 | 421 | 427 | 149,000 |
2015/06/04 | 424 | 424 | 420 | 421 | 90,000 |
2015/06/03 | 422 | 424 | 421 | 424 | 139,000 |
2015/06/02 | 420 | 421 | 418 | 419 | 112,000 |
2015/06/01 | 417 | 419 | 416 | 419 | 97,000 |
2015/05/29 | 419 | 419 | 415 | 417 | 194,000 |
2015/05/28 | 417 | 418 | 414 | 416 | 202,000 |
2015/05/27 | 398 | 420 | 397 | 415 | 660,000 |
2015/05/26 | 403 | 407 | 402 | 402 | 127,000 |
2015/05/25 | 400 | 403 | 399 | 401 | 143,000 |
2015/05/22 | 402 | 404 | 400 | 401 | 74,000 |
2015/05/21 | 399 | 404 | 398 | 399 | 107,000 |
2015/05/20 | 403 | 404 | 399 | 401 | 119,000 |
2015/05/19 | 404 | 406 | 402 | 403 | 60,000 |
2015/05/18 | 400 | 405 | 398 | 404 | 96,000 |
2015/05/15 | 399 | 400 | 396 | 400 | 73,000 |
2015/05/14 | 402 | 402 | 398 | 399 | 94,000 |
2015/05/13 | 402 | 403 | 400 | 401 | 90,000 |
2015/05/12 | 401 | 405 | 398 | 405 | 94,000 |
2015/05/11 | 402 | 405 | 402 | 403 | 53,000 |
2015/05/08 | 399 | 401 | 398 | 400 | 48,000 |
2015/05/07 | 397 | 404 | 397 | 400 | 63,000 |
2015/05/01 | 407 | 407 | 400 | 401 | 60,000 |
2015/04/30 | 407 | 408 | 403 | 406 | 109,000 |
2015/04/28 | 406 | 409 | 403 | 406 | 120,000 |
2015/04/27 | 400 | 408 | 400 | 406 | 96,000 |
2015/04/24 | 401 | 402 | 398 | 400 | 81,000 |
2015/04/23 | 406 | 406 | 401 | 403 | 105,000 |
2015/04/22 | 405 | 420 | 404 | 408 | 217,000 |
2015/04/21 | 398 | 402 | 393 | 400 | 266,000 |
2015/04/20 | 390 | 397 | 390 | 396 | 199,000 |
2015/04/17 | 382 | 392 | 379 | 389 | 277,000 |
2015/04/16 | 377 | 382 | 375 | 381 | 115,000 |
2015/04/15 | 377 | 378 | 375 | 377 | 42,000 |
2015/04/14 | 371 | 378 | 370 | 377 | 109,000 |
2015/04/13 | 375 | 375 | 370 | 371 | 62,000 |
2015/04/10 | 376 | 376 | 373 | 373 | 119,000 |
2015/04/09 | 378 | 382 | 374 | 376 | 102,000 |
2015/04/08 | 373 | 378 | 373 | 376 | 81,000 |
2015/04/07 | 375 | 376 | 372 | 373 | 73,000 |
2015/04/06 | 374 | 377 | 373 | 374 | 73,000 |
2015/04/03 | 370 | 377 | 370 | 373 | 165,000 |
2015/04/02 | 367 | 373 | 367 | 371 | 157,000 |
2015/04/01 | 365 | 367 | 364 | 364 | 75,000 |
2015/03/31 | 365 | 368 | 365 | 368 | 121,000 |
2015/03/30 | 359 | 363 | 358 | 363 | 92,000 |
2015/03/27 | 364 | 365 | 360 | 360 | 71,000 |
2015/03/26 | 365 | 366 | 362 | 364 | 53,000 |
2015/03/25 | 365 | 366 | 362 | 366 | 67,000 |
2015/03/24 | 365 | 365 | 363 | 365 | 42,000 |
2015/03/23 | 362 | 365 | 362 | 365 | 41,000 |
2015/03/20 | 361 | 364 | 361 | 362 | 89,000 |
2015/03/19 | 361 | 363 | 361 | 361 | 39,000 |
2015/03/18 | 363 | 363 | 361 | 363 | 57,000 |
2015/03/17 | 362 | 364 | 361 | 363 | 68,000 |
2015/03/16 | 360 | 361 | 359 | 361 | 46,000 |
2015/03/13 | 358 | 360 | 357 | 358 | 145,000 |
2015/03/12 | 359 | 362 | 357 | 361 | 63,000 |
2015/03/11 | 357 | 360 | 357 | 358 | 45,000 |
2015/03/10 | 361 | 362 | 357 | 358 | 66,000 |
2015/03/09 | 363 | 363 | 358 | 359 | 63,000 |
2015/03/06 | 359 | 363 | 358 | 363 | 84,000 |
2015/03/05 | 362 | 362 | 358 | 359 | 36,000 |
2015/03/04 | 360 | 361 | 357 | 361 | 98,000 |
2015/03/03 | 361 | 363 | 360 | 360 | 86,000 |
2015/03/02 | 366 | 369 | 363 | 363 | 108,000 |
2015/02/27 | 368 | 371 | 368 | 368 | 103,000 |
2015/02/26 | 368 | 372 | 367 | 372 | 87,000 |
2015/02/25 | 367 | 370 | 366 | 368 | 69,000 |
2015/02/24 | 370 | 370 | 368 | 370 | 68,000 |
2015/02/23 | 373 | 374 | 369 | 370 | 45,000 |
2015/02/20 | 368 | 374 | 368 | 372 | 106,000 |
2015/02/19 | 366 | 372 | 361 | 367 | 365,000 |
2015/02/18 | 382 | 385 | 382 | 382 | 113,000 |
2015/02/17 | 377 | 381 | 377 | 379 | 130,000 |
2015/02/16 | 370 | 376 | 370 | 376 | 86,000 |
2015/02/13 | 372 | 372 | 366 | 367 | 83,000 |
2015/02/12 | 367 | 371 | 362 | 368 | 81,000 |
2015/02/10 | 361 | 363 | 359 | 363 | 23,000 |
2015/02/09 | 365 | 365 | 361 | 361 | 29,000 |
2015/02/06 | 362 | 365 | 361 | 363 | 61,000 |
2015/02/05 | 362 | 365 | 360 | 364 | 36,000 |
2015/02/04 | 361 | 362 | 356 | 362 | 70,000 |
2015/02/03 | 365 | 368 | 355 | 355 | 84,000 |
2015/02/02 | 365 | 369 | 364 | 365 | 36,000 |
2015/01/30 | 374 | 374 | 365 | 369 | 78,000 |
2015/01/29 | 370 | 374 | 370 | 370 | 54,000 |
2015/01/28 | 364 | 374 | 364 | 374 | 65,000 |
2015/01/27 | 366 | 368 | 365 | 368 | 40,000 |
2015/01/26 | 365 | 367 | 360 | 362 | 76,000 |
2015/01/23 | 368 | 378 | 366 | 368 | 87,000 |
2015/01/22 | 367 | 368 | 363 | 368 | 55,000 |
2015/01/21 | 366 | 370 | 359 | 367 | 67,000 |
2015/01/20 | 356 | 363 | 356 | 363 | 56,000 |
2015/01/19 | 362 | 362 | 356 | 356 | 41,000 |
2015/01/16 | 362 | 365 | 358 | 359 | 57,000 |
2015/01/15 | 371 | 373 | 366 | 369 | 47,000 |
2015/01/14 | 371 | 371 | 366 | 367 | 50,000 |
2015/01/13 | 377 | 377 | 366 | 371 | 68,000 |
2015/01/09 | 380 | 382 | 378 | 379 | 73,000 |
2015/01/08 | 381 | 384 | 380 | 382 | 51,000 |
2015/01/07 | 383 | 385 | 380 | 383 | 64,000 |
2015/01/06 | 383 | 385 | 381 | 383 | 93,000 |
2015/01/05 | 379 | 385 | 378 | 384 | 51,000 |