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 |
---|---|---|---|---|---|
2016/12/30 | 487 | 487 | 484 | 487 | 41,000 |
2016/12/29 | 486 | 487 | 481 | 487 | 70,000 |
2016/12/28 | 480 | 488 | 480 | 486 | 29,000 |
2016/12/27 | 485 | 485 | 478 | 480 | 37,000 |
2016/12/26 | 487 | 487 | 478 | 484 | 62,000 |
2016/12/22 | 484 | 488 | 482 | 487 | 47,000 |
2016/12/21 | 483 | 491 | 483 | 491 | 94,000 |
2016/12/20 | 484 | 484 | 479 | 483 | 50,000 |
2016/12/19 | 484 | 484 | 476 | 484 | 95,000 |
2016/12/16 | 494 | 494 | 479 | 485 | 112,000 |
2016/12/15 | 480 | 487 | 480 | 486 | 93,000 |
2016/12/14 | 482 | 484 | 478 | 482 | 82,000 |
2016/12/13 | 475 | 483 | 471 | 483 | 66,000 |
2016/12/12 | 477 | 480 | 474 | 476 | 68,000 |
2016/12/09 | 469 | 478 | 469 | 478 | 91,000 |
2016/12/08 | 474 | 476 | 469 | 476 | 94,000 |
2016/12/07 | 471 | 472 | 469 | 472 | 52,000 |
2016/12/06 | 468 | 475 | 464 | 470 | 145,000 |
2016/12/05 | 463 | 469 | 462 | 466 | 40,000 |
2016/12/02 | 460 | 471 | 460 | 469 | 183,000 |
2016/12/01 | 464 | 470 | 463 | 467 | 205,000 |
2016/11/30 | 455 | 459 | 447 | 458 | 216,000 |
2016/11/29 | 447 | 448 | 446 | 448 | 81,000 |
2016/11/28 | 437 | 446 | 436 | 446 | 162,000 |
2016/11/25 | 424 | 430 | 424 | 430 | 84,000 |
2016/11/24 | 427 | 427 | 423 | 427 | 22,000 |
2016/11/22 | 426 | 427 | 423 | 426 | 36,000 |
2016/11/21 | 424 | 426 | 423 | 426 | 41,000 |
2016/11/18 | 425 | 427 | 422 | 426 | 37,000 |
2016/11/17 | 423 | 426 | 421 | 422 | 70,000 |
2016/11/16 | 426 | 429 | 426 | 429 | 38,000 |
2016/11/15 | 427 | 428 | 426 | 426 | 28,000 |
2016/11/14 | 420 | 429 | 420 | 429 | 32,000 |
2016/11/11 | 424 | 427 | 418 | 421 | 43,000 |
2016/11/10 | 418 | 426 | 417 | 425 | 72,000 |
2016/11/09 | 426 | 429 | 399 | 402 | 152,000 |
2016/11/08 | 426 | 428 | 425 | 427 | 34,000 |
2016/11/07 | 428 | 429 | 426 | 427 | 29,000 |
2016/11/04 | 426 | 428 | 422 | 427 | 59,000 |
2016/11/02 | 431 | 434 | 427 | 432 | 95,000 |
2016/11/01 | 439 | 439 | 433 | 435 | 47,000 |
2016/10/31 | 434 | 440 | 427 | 438 | 123,000 |
2016/10/28 | 434 | 434 | 424 | 433 | 157,000 |
2016/10/27 | 435 | 435 | 432 | 434 | 52,000 |
2016/10/26 | 432 | 438 | 432 | 436 | 43,000 |
2016/10/25 | 433 | 436 | 433 | 436 | 54,000 |
2016/10/24 | 429 | 435 | 424 | 434 | 77,000 |
2016/10/21 | 428 | 430 | 426 | 427 | 41,000 |
2016/10/20 | 428 | 429 | 426 | 427 | 75,000 |
2016/10/19 | 434 | 434 | 428 | 429 | 152,000 |
2016/10/18 | 421 | 428 | 421 | 426 | 97,000 |
2016/10/17 | 423 | 426 | 422 | 423 | 51,000 |
2016/10/14 | 422 | 425 | 420 | 423 | 60,000 |
2016/10/13 | 424 | 426 | 422 | 424 | 62,000 |
2016/10/12 | 420 | 426 | 420 | 424 | 54,000 |
2016/10/11 | 424 | 429 | 422 | 423 | 49,000 |
2016/10/07 | 433 | 433 | 422 | 424 | 68,000 |
2016/10/06 | 434 | 439 | 432 | 435 | 89,000 |
2016/10/05 | 428 | 432 | 427 | 429 | 75,000 |
2016/10/04 | 423 | 428 | 420 | 427 | 45,000 |
2016/10/03 | 423 | 423 | 418 | 419 | 50,000 |
2016/09/30 | 419 | 420 | 413 | 415 | 73,000 |
2016/09/29 | 419 | 425 | 418 | 424 | 86,000 |
2016/09/28 | 423 | 425 | 410 | 422 | 76,000 |
2016/09/27 | 413 | 421 | 410 | 421 | 90,000 |
2016/09/26 | 416 | 417 | 412 | 412 | 83,000 |
2016/09/23 | 423 | 423 | 418 | 419 | 86,000 |
2016/09/21 | 425 | 425 | 416 | 423 | 106,000 |
2016/09/20 | 423 | 429 | 423 | 425 | 67,000 |
2016/09/16 | 427 | 428 | 422 | 428 | 42,000 |
2016/09/15 | 425 | 427 | 422 | 424 | 46,000 |
2016/09/14 | 424 | 428 | 419 | 425 | 50,000 |
2016/09/13 | 415 | 425 | 414 | 423 | 97,000 |
2016/09/12 | 416 | 416 | 406 | 411 | 141,000 |
2016/09/09 | 437 | 437 | 423 | 424 | 202,000 |
2016/09/08 | 447 | 447 | 435 | 438 | 57,000 |
2016/09/07 | 439 | 444 | 435 | 442 | 71,000 |
2016/09/06 | 439 | 449 | 438 | 440 | 80,000 |
2016/09/05 | 454 | 455 | 439 | 439 | 141,000 |
2016/09/02 | 480 | 480 | 449 | 453 | 342,000 |
2016/09/01 | 476 | 481 | 475 | 481 | 62,000 |
2016/08/31 | 472 | 479 | 467 | 476 | 101,000 |
2016/08/30 | 470 | 475 | 468 | 472 | 74,000 |
2016/08/29 | 473 | 473 | 457 | 471 | 42,000 |
2016/08/26 | 472 | 472 | 462 | 465 | 94,000 |
2016/08/25 | 466 | 474 | 466 | 470 | 41,000 |
2016/08/24 | 472 | 475 | 471 | 471 | 48,000 |
2016/08/23 | 471 | 471 | 467 | 469 | 32,000 |
2016/08/22 | 461 | 469 | 461 | 465 | 36,000 |
2016/08/19 | 460 | 468 | 460 | 463 | 35,000 |
2016/08/18 | 472 | 473 | 462 | 462 | 72,000 |
2016/08/17 | 458 | 480 | 458 | 477 | 90,000 |
2016/08/16 | 469 | 475 | 459 | 463 | 56,000 |
2016/08/15 | 476 | 476 | 474 | 474 | 4,000 |
2016/08/12 | 477 | 477 | 475 | 476 | 25,000 |
2016/08/10 | 473 | 477 | 471 | 476 | 46,000 |
2016/08/09 | 466 | 474 | 466 | 473 | 84,000 |
2016/08/08 | 457 | 466 | 455 | 466 | 98,000 |
2016/08/05 | 448 | 450 | 443 | 449 | 41,000 |
2016/08/04 | 448 | 452 | 447 | 449 | 56,000 |
2016/08/03 | 457 | 457 | 450 | 451 | 45,000 |
2016/08/02 | 463 | 465 | 458 | 459 | 48,000 |
2016/08/01 | 463 | 464 | 457 | 463 | 64,000 |
2016/07/29 | 464 | 464 | 452 | 464 | 79,000 |
2016/07/28 | 457 | 466 | 451 | 463 | 166,000 |
2016/07/27 | 464 | 465 | 455 | 457 | 216,000 |
2016/07/26 | 462 | 464 | 455 | 456 | 369,000 |
2016/07/25 | 456 | 462 | 454 | 460 | 138,000 |
2016/07/22 | 452 | 456 | 452 | 456 | 73,000 |
2016/07/21 | 461 | 465 | 454 | 455 | 68,000 |
2016/07/20 | 463 | 463 | 460 | 461 | 92,000 |
2016/07/19 | 461 | 466 | 457 | 463 | 152,000 |
2016/07/15 | 453 | 464 | 446 | 458 | 296,000 |
2016/07/14 | 467 | 475 | 467 | 471 | 890,000 |
2016/07/13 | 470 | 472 | 467 | 468 | 122,000 |
2016/07/12 | 468 | 479 | 466 | 470 | 172,000 |
2016/07/11 | 463 | 471 | 463 | 470 | 108,000 |
2016/07/08 | 510 | 510 | 462 | 462 | 579,000 |
2016/07/07 | 448 | 515 | 441 | 502 | 863,000 |
2016/07/06 | 448 | 448 | 441 | 444 | 116,000 |
2016/07/05 | 457 | 457 | 450 | 453 | 71,000 |
2016/07/04 | 457 | 457 | 454 | 457 | 92,000 |
2016/07/01 | 461 | 461 | 454 | 457 | 56,000 |
2016/06/30 | 459 | 461 | 455 | 455 | 124,000 |
2016/06/29 | 454 | 460 | 454 | 459 | 101,000 |
2016/06/28 | 439 | 451 | 436 | 446 | 97,000 |
2016/06/27 | 440 | 445 | 437 | 440 | 109,000 |
2016/06/24 | 459 | 461 | 427 | 434 | 164,000 |
2016/06/23 | 457 | 460 | 454 | 458 | 54,000 |
2016/06/22 | 459 | 460 | 455 | 456 | 64,000 |
2016/06/21 | 448 | 461 | 442 | 460 | 63,000 |
2016/06/20 | 436 | 449 | 436 | 448 | 85,000 |
2016/06/17 | 436 | 438 | 433 | 435 | 52,000 |
2016/06/16 | 442 | 442 | 427 | 428 | 104,000 |
2016/06/15 | 432 | 443 | 430 | 438 | 97,000 |
2016/06/14 | 454 | 454 | 437 | 440 | 91,000 |
2016/06/13 | 459 | 459 | 449 | 454 | 108,000 |
2016/06/10 | 468 | 468 | 456 | 458 | 196,000 |
2016/06/09 | 462 | 466 | 459 | 459 | 64,000 |
2016/06/08 | 455 | 465 | 453 | 463 | 74,000 |
2016/06/07 | 459 | 460 | 454 | 456 | 62,000 |
2016/06/06 | 455 | 461 | 454 | 457 | 91,000 |
2016/06/03 | 451 | 465 | 448 | 464 | 73,000 |
2016/06/02 | 463 | 465 | 442 | 444 | 155,000 |
2016/06/01 | 475 | 476 | 458 | 459 | 104,000 |
2016/05/31 | 466 | 475 | 466 | 471 | 155,000 |
2016/05/30 | 454 | 466 | 449 | 466 | 102,000 |
2016/05/27 | 455 | 455 | 449 | 455 | 39,000 |
2016/05/26 | 451 | 451 | 444 | 448 | 24,000 |
2016/05/25 | 446 | 456 | 446 | 450 | 33,000 |
2016/05/24 | 448 | 452 | 440 | 444 | 24,000 |
2016/05/23 | 444 | 452 | 444 | 449 | 35,000 |
2016/05/20 | 447 | 452 | 445 | 446 | 39,000 |
2016/05/19 | 445 | 449 | 436 | 442 | 112,000 |
2016/05/18 | 455 | 474 | 442 | 448 | 172,000 |
2016/05/17 | 450 | 458 | 446 | 450 | 73,000 |
2016/05/16 | 453 | 457 | 450 | 450 | 38,000 |
2016/05/13 | 467 | 467 | 454 | 455 | 87,000 |
2016/05/12 | 464 | 467 | 462 | 464 | 39,000 |
2016/05/11 | 468 | 468 | 460 | 462 | 66,000 |
2016/05/10 | 463 | 470 | 455 | 464 | 124,000 |
2016/05/09 | 450 | 470 | 450 | 456 | 185,000 |
2016/05/06 | 433 | 437 | 422 | 436 | 61,000 |
2016/05/02 | 437 | 448 | 435 | 435 | 111,000 |
2016/04/28 | 452 | 464 | 451 | 452 | 92,000 |
2016/04/27 | 451 | 454 | 449 | 450 | 50,000 |
2016/04/26 | 458 | 458 | 446 | 452 | 58,000 |
2016/04/25 | 467 | 468 | 453 | 455 | 118,000 |
2016/04/22 | 466 | 466 | 460 | 466 | 56,000 |
2016/04/21 | 456 | 466 | 456 | 466 | 87,000 |
2016/04/20 | 449 | 457 | 448 | 456 | 60,000 |
2016/04/19 | 443 | 452 | 443 | 452 | 34,000 |
2016/04/18 | 437 | 450 | 437 | 442 | 36,000 |
2016/04/15 | 454 | 454 | 446 | 447 | 49,000 |
2016/04/14 | 447 | 454 | 440 | 453 | 99,000 |
2016/04/13 | 440 | 443 | 439 | 440 | 58,000 |
2016/04/12 | 445 | 445 | 440 | 440 | 61,000 |
2016/04/11 | 443 | 444 | 437 | 439 | 158,000 |
2016/04/08 | 433 | 447 | 429 | 442 | 206,000 |
2016/04/07 | 439 | 439 | 434 | 434 | 108,000 |
2016/04/06 | 433 | 440 | 431 | 435 | 188,000 |
2016/04/05 | 438 | 438 | 429 | 433 | 97,000 |
2016/04/04 | 432 | 440 | 430 | 440 | 74,000 |
2016/04/01 | 442 | 442 | 428 | 432 | 96,000 |
2016/03/31 | 453 | 459 | 440 | 442 | 162,000 |
2016/03/30 | 448 | 455 | 445 | 453 | 117,000 |
2016/03/29 | 430 | 446 | 430 | 443 | 81,000 |
2016/03/28 | 433 | 437 | 431 | 437 | 70,000 |
2016/03/25 | 426 | 430 | 426 | 429 | 41,000 |
2016/03/24 | 430 | 430 | 426 | 428 | 53,000 |
2016/03/23 | 432 | 432 | 427 | 429 | 56,000 |
2016/03/22 | 420 | 431 | 420 | 428 | 89,000 |
2016/03/18 | 423 | 423 | 413 | 416 | 63,000 |
2016/03/17 | 424 | 430 | 418 | 420 | 58,000 |
2016/03/16 | 423 | 426 | 423 | 423 | 51,000 |
2016/03/15 | 425 | 426 | 419 | 426 | 104,000 |
2016/03/14 | 419 | 428 | 419 | 427 | 54,000 |
2016/03/11 | 414 | 419 | 410 | 419 | 81,000 |
2016/03/10 | 409 | 417 | 409 | 414 | 46,000 |
2016/03/09 | 404 | 420 | 400 | 409 | 255,000 |
2016/03/08 | 402 | 406 | 396 | 404 | 161,000 |
2016/03/07 | 406 | 407 | 400 | 402 | 105,000 |
2016/03/04 | 404 | 414 | 400 | 404 | 136,000 |
2016/03/03 | 396 | 402 | 393 | 400 | 78,000 |
2016/03/02 | 395 | 398 | 392 | 396 | 70,000 |
2016/03/01 | 388 | 391 | 383 | 386 | 97,000 |
2016/02/29 | 399 | 399 | 384 | 388 | 131,000 |
2016/02/26 | 392 | 399 | 385 | 386 | 114,000 |
2016/02/25 | 389 | 392 | 384 | 391 | 76,000 |
2016/02/24 | 379 | 389 | 379 | 382 | 108,000 |
2016/02/23 | 392 | 392 | 381 | 383 | 161,000 |
2016/02/22 | 379 | 391 | 377 | 390 | 102,000 |
2016/02/19 | 374 | 381 | 367 | 379 | 161,000 |
2016/02/18 | 405 | 405 | 375 | 377 | 190,000 |
2016/02/17 | 407 | 408 | 389 | 394 | 95,000 |
2016/02/16 | 387 | 412 | 387 | 402 | 92,000 |
2016/02/15 | 379 | 403 | 379 | 393 | 120,000 |
2016/02/12 | 389 | 390 | 373 | 376 | 120,000 |
2016/02/10 | 411 | 411 | 396 | 397 | 42,000 |
2016/02/09 | 414 | 415 | 401 | 403 | 71,000 |
2016/02/08 | 420 | 424 | 416 | 421 | 25,000 |
2016/02/05 | 415 | 421 | 415 | 417 | 37,000 |
2016/02/04 | 420 | 428 | 420 | 420 | 32,000 |
2016/02/03 | 439 | 439 | 428 | 429 | 50,000 |
2016/02/02 | 436 | 439 | 434 | 437 | 27,000 |
2016/02/01 | 440 | 443 | 434 | 443 | 63,000 |
2016/01/29 | 428 | 437 | 420 | 437 | 64,000 |
2016/01/28 | 414 | 423 | 410 | 421 | 76,000 |
2016/01/27 | 419 | 420 | 414 | 414 | 97,000 |
2016/01/26 | 410 | 426 | 410 | 411 | 53,000 |
2016/01/25 | 430 | 430 | 413 | 418 | 31,000 |
2016/01/22 | 398 | 416 | 398 | 416 | 57,000 |
2016/01/21 | 403 | 407 | 391 | 392 | 52,000 |
2016/01/20 | 415 | 415 | 403 | 403 | 81,000 |
2016/01/19 | 418 | 428 | 414 | 415 | 74,000 |
2016/01/18 | 401 | 430 | 398 | 418 | 123,000 |
2016/01/15 | 415 | 428 | 413 | 417 | 78,000 |
2016/01/14 | 415 | 415 | 402 | 407 | 113,000 |
2016/01/13 | 417 | 430 | 417 | 422 | 80,000 |
2016/01/12 | 435 | 440 | 418 | 419 | 106,000 |
2016/01/08 | 435 | 445 | 435 | 437 | 152,000 |
2016/01/07 | 440 | 441 | 435 | 435 | 94,000 |
2016/01/06 | 446 | 448 | 441 | 441 | 65,000 |
2016/01/05 | 447 | 450 | 445 | 445 | 62,000 |
2016/01/04 | 455 | 459 | 447 | 448 | 106,000 |