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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,210 | 3,210 | 3,140 | 3,160 | 17,300 |
| 2017/12/28 | 3,205 | 3,210 | 3,190 | 3,205 | 14,200 |
| 2017/12/27 | 3,190 | 3,200 | 3,175 | 3,190 | 6,100 |
| 2017/12/26 | 3,190 | 3,190 | 3,175 | 3,175 | 7,300 |
| 2017/12/25 | 3,200 | 3,240 | 3,180 | 3,195 | 11,500 |
| 2017/12/22 | 3,200 | 3,200 | 3,150 | 3,165 | 18,300 |
| 2017/12/21 | 3,200 | 3,215 | 3,170 | 3,195 | 11,200 |
| 2017/12/20 | 3,215 | 3,215 | 3,195 | 3,210 | 5,700 |
| 2017/12/19 | 3,225 | 3,230 | 3,180 | 3,215 | 11,900 |
| 2017/12/18 | 3,250 | 3,250 | 3,215 | 3,225 | 13,600 |
| 2017/12/15 | 3,230 | 3,235 | 3,195 | 3,230 | 15,700 |
| 2017/12/14 | 3,200 | 3,250 | 3,200 | 3,250 | 13,500 |
| 2017/12/13 | 3,210 | 3,215 | 3,170 | 3,180 | 15,400 |
| 2017/12/12 | 3,210 | 3,240 | 3,200 | 3,210 | 9,200 |
| 2017/12/11 | 3,230 | 3,230 | 3,200 | 3,230 | 9,400 |
| 2017/12/08 | 3,140 | 3,255 | 3,140 | 3,250 | 32,300 |
| 2017/12/07 | 3,185 | 3,230 | 3,185 | 3,210 | 8,000 |
| 2017/12/06 | 3,200 | 3,210 | 3,170 | 3,185 | 21,400 |
| 2017/12/05 | 3,270 | 3,270 | 3,190 | 3,215 | 23,100 |
| 2017/12/04 | 3,290 | 3,340 | 3,285 | 3,290 | 25,600 |
| 2017/12/01 | 3,215 | 3,275 | 3,210 | 3,270 | 38,700 |
| 2017/11/30 | 3,420 | 3,420 | 3,110 | 3,210 | 101,100 |
| 2017/11/29 | 3,285 | 3,430 | 3,280 | 3,390 | 50,200 |
| 2017/11/28 | 3,305 | 3,340 | 3,285 | 3,305 | 24,100 |
| 2017/11/27 | 3,330 | 3,335 | 3,310 | 3,315 | 22,000 |
| 2017/11/24 | 3,355 | 3,365 | 3,335 | 3,335 | 16,700 |
| 2017/11/22 | 3,335 | 3,385 | 3,335 | 3,370 | 33,500 |
| 2017/11/21 | 3,375 | 3,390 | 3,350 | 3,375 | 11,600 |
| 2017/11/20 | 3,340 | 3,395 | 3,340 | 3,385 | 12,600 |
| 2017/11/17 | 3,355 | 3,375 | 3,340 | 3,355 | 14,900 |
| 2017/11/16 | 3,305 | 3,370 | 3,305 | 3,355 | 14,800 |
| 2017/11/15 | 3,355 | 3,355 | 3,315 | 3,325 | 29,700 |
| 2017/11/14 | 3,405 | 3,405 | 3,325 | 3,355 | 22,400 |
| 2017/11/13 | 3,370 | 3,385 | 3,355 | 3,370 | 10,000 |
| 2017/11/10 | 3,375 | 3,425 | 3,375 | 3,395 | 10,600 |
| 2017/11/09 | 3,435 | 3,440 | 3,380 | 3,410 | 24,400 |
| 2017/11/08 | 3,430 | 3,430 | 3,415 | 3,420 | 14,300 |
| 2017/11/07 | 3,470 | 3,475 | 3,440 | 3,450 | 19,000 |
| 2017/11/06 | 3,510 | 3,520 | 3,485 | 3,505 | 39,300 |
| 2017/11/02 | 3,550 | 3,560 | 3,525 | 3,545 | 15,800 |
| 2017/11/01 | 3,565 | 3,575 | 3,550 | 3,565 | 22,800 |
| 2017/10/31 | 3,580 | 3,600 | 3,560 | 3,595 | 18,500 |
| 2017/10/30 | 3,560 | 3,610 | 3,555 | 3,610 | 49,300 |
| 2017/10/27 | 3,535 | 3,570 | 3,535 | 3,565 | 38,500 |
| 2017/10/26 | 3,560 | 3,560 | 3,525 | 3,535 | 23,000 |
| 2017/10/25 | 3,560 | 3,590 | 3,550 | 3,560 | 35,100 |
| 2017/10/24 | 3,530 | 3,565 | 3,515 | 3,560 | 44,200 |
| 2017/10/23 | 3,520 | 3,565 | 3,495 | 3,530 | 61,300 |
| 2017/10/20 | 3,520 | 3,540 | 3,500 | 3,520 | 37,400 |
| 2017/10/19 | 3,570 | 3,580 | 3,540 | 3,560 | 27,500 |
| 2017/10/18 | 3,660 | 3,660 | 3,570 | 3,595 | 43,400 |
| 2017/10/17 | 3,705 | 3,705 | 3,600 | 3,620 | 41,700 |
| 2017/10/16 | 3,750 | 3,755 | 3,690 | 3,705 | 57,700 |
| 2017/10/13 | 3,745 | 3,795 | 3,720 | 3,785 | 37,700 |
| 2017/10/12 | 3,715 | 3,775 | 3,700 | 3,765 | 31,500 |
| 2017/10/11 | 3,765 | 3,775 | 3,730 | 3,750 | 34,200 |
| 2017/10/10 | 3,670 | 3,770 | 3,670 | 3,755 | 68,700 |
| 2017/10/06 | 3,625 | 3,650 | 3,615 | 3,650 | 27,700 |
| 2017/10/05 | 3,630 | 3,630 | 3,575 | 3,610 | 33,500 |
| 2017/10/04 | 3,610 | 3,650 | 3,560 | 3,630 | 41,600 |
| 2017/10/03 | 3,685 | 3,690 | 3,600 | 3,605 | 61,500 |
| 2017/10/02 | 3,715 | 3,735 | 3,645 | 3,685 | 39,000 |
| 2017/09/29 | 3,645 | 3,725 | 3,645 | 3,710 | 39,700 |
| 2017/09/28 | 3,600 | 3,665 | 3,570 | 3,645 | 43,100 |
| 2017/09/27 | 3,525 | 3,610 | 3,525 | 3,595 | 50,200 |
| 2017/09/26 | 3,480 | 3,525 | 3,480 | 3,515 | 62,100 |
| 2017/09/25 | 3,360 | 3,445 | 3,360 | 3,445 | 35,900 |
| 2017/09/22 | 3,400 | 3,405 | 3,360 | 3,360 | 38,400 |
| 2017/09/21 | 3,400 | 3,435 | 3,375 | 3,380 | 66,000 |
| 2017/09/20 | 3,440 | 3,440 | 3,395 | 3,415 | 52,600 |
| 2017/09/19 | 3,480 | 3,480 | 3,450 | 3,455 | 56,700 |
| 2017/09/15 | 3,490 | 3,505 | 3,455 | 3,480 | 76,500 |
| 2017/09/14 | 3,535 | 3,580 | 3,490 | 3,500 | 66,400 |
| 2017/09/13 | 3,440 | 3,585 | 3,415 | 3,560 | 106,000 |
| 2017/09/12 | 3,420 | 3,475 | 3,395 | 3,425 | 88,700 |
| 2017/09/11 | 3,410 | 3,425 | 3,385 | 3,400 | 44,300 |
| 2017/09/08 | 3,390 | 3,460 | 3,390 | 3,410 | 79,300 |
| 2017/09/07 | 3,365 | 3,395 | 3,350 | 3,385 | 48,600 |
| 2017/09/06 | 3,260 | 3,410 | 3,260 | 3,365 | 107,100 |
| 2017/09/05 | 3,305 | 3,350 | 3,260 | 3,300 | 112,100 |
| 2017/09/04 | 3,220 | 3,370 | 3,135 | 3,310 | 226,500 |
| 2017/09/01 | 2,979 | 3,000 | 2,895 | 2,960 | 35,200 |
| 2017/08/31 | 2,990 | 3,020 | 2,980 | 3,000 | 24,800 |
| 2017/08/30 | 2,978 | 3,010 | 2,970 | 2,995 | 32,300 |
| 2017/08/29 | 2,917 | 2,995 | 2,891 | 2,978 | 30,500 |
| 2017/08/28 | 2,885 | 2,923 | 2,873 | 2,923 | 39,500 |
| 2017/08/25 | 2,816 | 2,865 | 2,813 | 2,855 | 35,100 |
| 2017/08/24 | 2,819 | 2,838 | 2,818 | 2,820 | 32,900 |
| 2017/08/23 | 2,828 | 2,831 | 2,810 | 2,819 | 19,100 |
| 2017/08/22 | 2,801 | 2,842 | 2,801 | 2,827 | 19,500 |
| 2017/08/21 | 2,848 | 2,856 | 2,820 | 2,833 | 10,000 |
| 2017/08/18 | 2,892 | 2,892 | 2,824 | 2,848 | 21,500 |
| 2017/08/17 | 2,882 | 2,919 | 2,879 | 2,902 | 28,800 |
| 2017/08/16 | 2,884 | 2,920 | 2,870 | 2,907 | 36,100 |
| 2017/08/15 | 2,842 | 2,889 | 2,842 | 2,880 | 29,300 |
| 2017/08/14 | 2,807 | 2,836 | 2,795 | 2,814 | 16,000 |
| 2017/08/10 | 2,782 | 2,882 | 2,775 | 2,873 | 63,900 |
| 2017/08/09 | 2,834 | 2,837 | 2,785 | 2,818 | 25,500 |
| 2017/08/08 | 2,807 | 2,839 | 2,804 | 2,830 | 38,900 |
| 2017/08/07 | 2,757 | 2,825 | 2,750 | 2,816 | 47,900 |
| 2017/08/04 | 2,737 | 2,782 | 2,724 | 2,775 | 24,000 |
| 2017/08/03 | 2,781 | 2,784 | 2,736 | 2,746 | 21,900 |
| 2017/08/02 | 2,731 | 2,778 | 2,715 | 2,776 | 47,200 |
| 2017/08/01 | 2,744 | 2,746 | 2,720 | 2,731 | 22,700 |
| 2017/07/31 | 2,747 | 2,760 | 2,733 | 2,744 | 19,900 |
| 2017/07/28 | 2,750 | 2,775 | 2,733 | 2,762 | 51,500 |
| 2017/07/27 | 2,702 | 2,792 | 2,702 | 2,747 | 111,600 |
| 2017/07/26 | 2,868 | 2,868 | 2,742 | 2,749 | 150,300 |
| 2017/07/25 | 2,890 | 2,890 | 2,857 | 2,877 | 30,200 |
| 2017/07/24 | 2,865 | 2,880 | 2,846 | 2,868 | 48,200 |
| 2017/07/21 | 2,845 | 2,890 | 2,844 | 2,884 | 51,200 |
| 2017/07/20 | 2,820 | 2,848 | 2,796 | 2,845 | 80,800 |
| 2017/07/19 | 2,801 | 2,830 | 2,786 | 2,796 | 55,100 |
| 2017/07/18 | 2,715 | 2,805 | 2,710 | 2,797 | 120,200 |
| 2017/07/14 | 2,803 | 2,820 | 2,787 | 2,794 | 287,900 |
| 2017/07/13 | 2,831 | 2,837 | 2,791 | 2,802 | 64,200 |
| 2017/07/12 | 2,817 | 2,824 | 2,789 | 2,821 | 97,600 |
| 2017/07/11 | 2,822 | 2,833 | 2,813 | 2,830 | 21,200 |
| 2017/07/10 | 2,829 | 2,844 | 2,811 | 2,825 | 25,200 |
| 2017/07/07 | 2,820 | 2,839 | 2,805 | 2,809 | 35,200 |
| 2017/07/06 | 2,850 | 2,850 | 2,815 | 2,825 | 29,800 |
| 2017/07/05 | 2,796 | 2,844 | 2,796 | 2,829 | 31,400 |
| 2017/07/04 | 2,832 | 2,850 | 2,793 | 2,806 | 55,700 |
| 2017/07/03 | 2,835 | 2,856 | 2,823 | 2,825 | 43,900 |
| 2017/06/30 | 2,760 | 2,836 | 2,760 | 2,818 | 54,800 |
| 2017/06/29 | 2,756 | 2,795 | 2,754 | 2,788 | 43,700 |
| 2017/06/28 | 2,716 | 2,755 | 2,716 | 2,732 | 45,400 |
| 2017/06/27 | 2,779 | 2,779 | 2,712 | 2,712 | 34,700 |
| 2017/06/26 | 2,749 | 2,779 | 2,748 | 2,773 | 16,300 |
| 2017/06/23 | 2,730 | 2,750 | 2,730 | 2,741 | 21,000 |
| 2017/06/22 | 2,697 | 2,730 | 2,691 | 2,724 | 32,700 |
| 2017/06/21 | 2,642 | 2,698 | 2,642 | 2,687 | 23,900 |
| 2017/06/20 | 2,653 | 2,670 | 2,647 | 2,659 | 16,000 |
| 2017/06/19 | 2,601 | 2,659 | 2,599 | 2,648 | 26,200 |
| 2017/06/16 | 2,572 | 2,614 | 2,572 | 2,605 | 14,600 |
| 2017/06/15 | 2,590 | 2,596 | 2,563 | 2,570 | 10,800 |
| 2017/06/14 | 2,566 | 2,608 | 2,556 | 2,590 | 20,100 |
| 2017/06/13 | 2,561 | 2,581 | 2,557 | 2,573 | 11,900 |
| 2017/06/12 | 2,576 | 2,584 | 2,566 | 2,566 | 4,100 |
| 2017/06/09 | 2,564 | 2,584 | 2,551 | 2,576 | 25,500 |
| 2017/06/08 | 2,599 | 2,608 | 2,573 | 2,575 | 14,800 |
| 2017/06/07 | 2,584 | 2,601 | 2,562 | 2,585 | 14,400 |
| 2017/06/06 | 2,608 | 2,608 | 2,571 | 2,576 | 11,400 |
| 2017/06/05 | 2,594 | 2,615 | 2,556 | 2,604 | 14,800 |
| 2017/06/02 | 2,566 | 2,594 | 2,552 | 2,589 | 26,700 |
| 2017/06/01 | 2,551 | 2,579 | 2,550 | 2,555 | 13,300 |
| 2017/05/31 | 2,510 | 2,544 | 2,510 | 2,540 | 21,000 |
| 2017/05/30 | 2,511 | 2,534 | 2,492 | 2,521 | 14,300 |
| 2017/05/29 | 2,530 | 2,550 | 2,460 | 2,527 | 40,100 |
| 2017/05/26 | 2,573 | 2,592 | 2,551 | 2,554 | 14,000 |
| 2017/05/25 | 2,604 | 2,608 | 2,572 | 2,573 | 13,800 |
| 2017/05/24 | 2,594 | 2,614 | 2,587 | 2,608 | 9,200 |
| 2017/05/23 | 2,590 | 2,626 | 2,590 | 2,594 | 18,500 |
| 2017/05/22 | 2,565 | 2,597 | 2,565 | 2,578 | 14,600 |
| 2017/05/19 | 2,581 | 2,588 | 2,570 | 2,578 | 7,900 |
| 2017/05/18 | 2,581 | 2,593 | 2,565 | 2,580 | 8,200 |
| 2017/05/17 | 2,602 | 2,611 | 2,591 | 2,607 | 8,200 |
| 2017/05/16 | 2,598 | 2,625 | 2,598 | 2,624 | 8,400 |
| 2017/05/15 | 2,576 | 2,629 | 2,576 | 2,606 | 9,100 |
| 2017/05/12 | 2,612 | 2,623 | 2,590 | 2,623 | 10,400 |
| 2017/05/11 | 2,637 | 2,637 | 2,613 | 2,623 | 9,600 |
| 2017/05/10 | 2,610 | 2,637 | 2,610 | 2,637 | 8,600 |
| 2017/05/09 | 2,634 | 2,650 | 2,615 | 2,633 | 14,000 |
| 2017/05/08 | 2,590 | 2,670 | 2,590 | 2,662 | 29,500 |
| 2017/05/02 | 2,569 | 2,598 | 2,569 | 2,581 | 14,600 |
| 2017/05/01 | 2,555 | 2,569 | 2,540 | 2,569 | 14,100 |
| 2017/04/28 | 2,549 | 2,579 | 2,549 | 2,560 | 33,100 |
| 2017/04/27 | 2,447 | 2,542 | 2,442 | 2,537 | 39,800 |
| 2017/04/26 | 2,420 | 2,459 | 2,417 | 2,425 | 19,000 |
| 2017/04/25 | 2,407 | 2,431 | 2,403 | 2,417 | 10,700 |
| 2017/04/24 | 2,385 | 2,418 | 2,385 | 2,407 | 12,200 |
| 2017/04/21 | 2,419 | 2,429 | 2,400 | 2,403 | 12,900 |
| 2017/04/20 | 2,405 | 2,423 | 2,399 | 2,403 | 18,800 |
| 2017/04/19 | 2,413 | 2,439 | 2,402 | 2,404 | 18,800 |
| 2017/04/18 | 2,419 | 2,439 | 2,410 | 2,413 | 11,800 |
| 2017/04/17 | 2,364 | 2,410 | 2,364 | 2,402 | 14,500 |
| 2017/04/14 | 2,403 | 2,434 | 2,387 | 2,390 | 11,900 |
| 2017/04/13 | 2,358 | 2,427 | 2,358 | 2,423 | 17,200 |
| 2017/04/12 | 2,440 | 2,462 | 2,377 | 2,406 | 24,200 |
| 2017/04/11 | 2,461 | 2,479 | 2,449 | 2,464 | 17,000 |
| 2017/04/10 | 2,497 | 2,514 | 2,467 | 2,491 | 16,700 |
| 2017/04/07 | 2,533 | 2,548 | 2,497 | 2,497 | 13,300 |
| 2017/04/06 | 2,561 | 2,561 | 2,508 | 2,527 | 16,800 |
| 2017/04/05 | 2,558 | 2,597 | 2,558 | 2,562 | 9,600 |
| 2017/04/04 | 2,589 | 2,624 | 2,551 | 2,568 | 13,400 |
| 2017/04/03 | 2,600 | 2,629 | 2,578 | 2,598 | 18,200 |
| 2017/03/31 | 2,620 | 2,634 | 2,581 | 2,581 | 17,400 |
| 2017/03/30 | 2,616 | 2,634 | 2,610 | 2,628 | 10,500 |
| 2017/03/29 | 2,630 | 2,630 | 2,604 | 2,616 | 8,500 |
| 2017/03/28 | 2,600 | 2,618 | 2,595 | 2,618 | 16,300 |
| 2017/03/27 | 2,610 | 2,622 | 2,581 | 2,581 | 12,600 |
| 2017/03/24 | 2,610 | 2,637 | 2,604 | 2,616 | 9,000 |
| 2017/03/23 | 2,649 | 2,649 | 2,584 | 2,588 | 14,100 |
| 2017/03/22 | 2,650 | 2,650 | 2,598 | 2,598 | 17,200 |
| 2017/03/21 | 2,646 | 2,653 | 2,637 | 2,637 | 10,400 |
| 2017/03/17 | 2,655 | 2,662 | 2,638 | 2,642 | 14,600 |
| 2017/03/16 | 2,650 | 2,679 | 2,645 | 2,679 | 10,400 |
| 2017/03/15 | 2,670 | 2,670 | 2,655 | 2,661 | 5,500 |
| 2017/03/14 | 2,675 | 2,675 | 2,664 | 2,674 | 6,500 |
| 2017/03/13 | 2,667 | 2,673 | 2,646 | 2,673 | 12,300 |
| 2017/03/10 | 2,612 | 2,672 | 2,612 | 2,667 | 43,300 |
| 2017/03/09 | 2,596 | 2,640 | 2,596 | 2,637 | 19,800 |
| 2017/03/08 | 2,596 | 2,620 | 2,578 | 2,602 | 34,400 |
| 2017/03/07 | 2,569 | 2,597 | 2,569 | 2,593 | 10,400 |
| 2017/03/06 | 2,606 | 2,606 | 2,561 | 2,593 | 10,600 |
| 2017/03/03 | 2,571 | 2,607 | 2,569 | 2,598 | 13,300 |
| 2017/03/02 | 2,585 | 2,607 | 2,578 | 2,599 | 35,200 |
| 2017/03/01 | 2,542 | 2,584 | 2,500 | 2,571 | 43,000 |
| 2017/02/28 | 2,481 | 2,524 | 2,481 | 2,492 | 18,500 |
| 2017/02/27 | 2,542 | 2,542 | 2,458 | 2,517 | 43,300 |
| 2017/02/24 | 2,570 | 2,577 | 2,549 | 2,555 | 45,800 |
| 2017/02/23 | 2,550 | 2,556 | 2,531 | 2,550 | 8,100 |
| 2017/02/22 | 2,551 | 2,561 | 2,536 | 2,540 | 15,000 |
| 2017/02/21 | 2,555 | 2,566 | 2,547 | 2,566 | 5,400 |
| 2017/02/20 | 2,550 | 2,557 | 2,530 | 2,556 | 5,200 |
| 2017/02/17 | 2,564 | 2,566 | 2,537 | 2,554 | 12,300 |
| 2017/02/16 | 2,548 | 2,569 | 2,548 | 2,565 | 6,400 |
| 2017/02/15 | 2,564 | 2,570 | 2,535 | 2,565 | 16,200 |
| 2017/02/14 | 2,539 | 2,561 | 2,535 | 2,543 | 12,600 |
| 2017/02/13 | 2,560 | 2,569 | 2,534 | 2,539 | 12,300 |
| 2017/02/10 | 2,510 | 2,565 | 2,510 | 2,560 | 13,800 |
| 2017/02/09 | 2,517 | 2,544 | 2,501 | 2,540 | 9,800 |
| 2017/02/08 | 2,559 | 2,559 | 2,440 | 2,531 | 17,800 |
| 2017/02/07 | 2,540 | 2,570 | 2,533 | 2,556 | 19,900 |
| 2017/02/06 | 2,500 | 2,560 | 2,446 | 2,537 | 28,000 |
| 2017/02/03 | 2,451 | 2,502 | 2,451 | 2,491 | 11,200 |
| 2017/02/02 | 2,501 | 2,504 | 2,427 | 2,445 | 15,800 |
| 2017/02/01 | 2,439 | 2,505 | 2,411 | 2,503 | 28,300 |
| 2017/01/31 | 2,446 | 2,482 | 2,430 | 2,439 | 15,600 |
| 2017/01/30 | 2,469 | 2,500 | 2,433 | 2,496 | 15,200 |
| 2017/01/27 | 2,463 | 2,469 | 2,414 | 2,458 | 21,900 |
| 2017/01/26 | 2,450 | 2,465 | 2,436 | 2,449 | 17,900 |
| 2017/01/25 | 2,400 | 2,490 | 2,400 | 2,483 | 29,600 |
| 2017/01/24 | 2,339 | 2,390 | 2,339 | 2,378 | 7,500 |
| 2017/01/23 | 2,401 | 2,411 | 2,373 | 2,373 | 11,000 |
| 2017/01/20 | 2,392 | 2,435 | 2,388 | 2,432 | 16,400 |
| 2017/01/19 | 2,352 | 2,390 | 2,346 | 2,384 | 29,400 |
| 2017/01/18 | 2,455 | 2,498 | 2,402 | 2,402 | 24,800 |
| 2017/01/18 | 1 -> 0.20 分割 | ||||
| 2017/01/17 | 498 | 498 | 490 | 490 | 45,000 |
| 2017/01/16 | 499 | 501 | 495 | 498 | 65,000 |
| 2017/01/13 | 498 | 505 | 495 | 502 | 110,000 |
| 2017/01/12 | 494 | 498 | 491 | 498 | 123,000 |
| 2017/01/11 | 494 | 498 | 494 | 495 | 46,000 |
| 2017/01/10 | 500 | 505 | 496 | 501 | 150,000 |
| 2017/01/06 | 487 | 496 | 486 | 496 | 106,000 |
| 2017/01/05 | 492 | 492 | 486 | 486 | 35,000 |
| 2017/01/04 | 487 | 492 | 484 | 492 | 148,000 |