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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,646 | 2,669 | 2,571 | 2,610 | 21,400 |
| 2018/12/27 | 2,517 | 2,609 | 2,477 | 2,607 | 15,800 |
| 2018/12/26 | 2,316 | 2,566 | 2,316 | 2,385 | 13,900 |
| 2018/12/25 | 2,398 | 2,414 | 2,297 | 2,315 | 12,400 |
| 2018/12/21 | 2,483 | 2,524 | 2,397 | 2,478 | 27,400 |
| 2018/12/20 | 2,599 | 2,635 | 2,483 | 2,484 | 11,800 |
| 2018/12/19 | 2,607 | 2,645 | 2,585 | 2,617 | 10,900 |
| 2018/12/18 | 2,694 | 2,695 | 2,622 | 2,629 | 16,000 |
| 2018/12/17 | 2,784 | 2,784 | 2,692 | 2,710 | 20,900 |
| 2018/12/14 | 2,757 | 2,778 | 2,691 | 2,695 | 18,900 |
| 2018/12/13 | 2,698 | 2,789 | 2,648 | 2,750 | 24,100 |
| 2018/12/12 | 2,639 | 2,723 | 2,639 | 2,710 | 11,600 |
| 2018/12/11 | 2,612 | 2,675 | 2,590 | 2,638 | 20,100 |
| 2018/12/10 | 2,647 | 2,660 | 2,590 | 2,612 | 14,300 |
| 2018/12/07 | 2,694 | 2,713 | 2,650 | 2,660 | 16,200 |
| 2018/12/06 | 2,743 | 2,769 | 2,701 | 2,713 | 17,700 |
| 2018/12/05 | 2,689 | 2,839 | 2,682 | 2,772 | 27,500 |
| 2018/12/04 | 2,785 | 2,813 | 2,688 | 2,705 | 32,700 |
| 2018/12/03 | 2,703 | 2,867 | 2,703 | 2,824 | 25,000 |
| 2018/11/30 | 2,581 | 2,730 | 2,581 | 2,701 | 82,200 |
| 2018/11/29 | 2,833 | 2,900 | 2,810 | 2,831 | 23,600 |
| 2018/11/28 | 2,844 | 2,844 | 2,808 | 2,833 | 27,200 |
| 2018/11/27 | 2,824 | 2,857 | 2,760 | 2,795 | 15,900 |
| 2018/11/26 | 2,686 | 2,723 | 2,674 | 2,674 | 4,100 |
| 2018/11/22 | 2,616 | 2,748 | 2,616 | 2,710 | 13,000 |
| 2018/11/21 | 2,644 | 2,644 | 2,611 | 2,620 | 3,600 |
| 2018/11/20 | 2,625 | 2,695 | 2,622 | 2,667 | 5,600 |
| 2018/11/19 | 2,664 | 2,671 | 2,635 | 2,650 | 4,600 |
| 2018/11/16 | 2,669 | 2,710 | 2,638 | 2,666 | 10,700 |
| 2018/11/15 | 2,658 | 2,698 | 2,646 | 2,669 | 5,400 |
| 2018/11/14 | 2,679 | 2,690 | 2,631 | 2,661 | 8,400 |
| 2018/11/13 | 2,738 | 2,738 | 2,656 | 2,679 | 7,700 |
| 2018/11/12 | 2,745 | 2,782 | 2,716 | 2,741 | 6,100 |
| 2018/11/09 | 2,841 | 2,841 | 2,716 | 2,750 | 18,100 |
| 2018/11/08 | 2,749 | 2,806 | 2,726 | 2,772 | 16,100 |
| 2018/11/07 | 2,741 | 2,783 | 2,672 | 2,682 | 21,800 |
| 2018/11/06 | 2,750 | 2,750 | 2,709 | 2,725 | 7,400 |
| 2018/11/05 | 2,713 | 2,750 | 2,697 | 2,710 | 7,700 |
| 2018/11/02 | 2,748 | 2,783 | 2,722 | 2,745 | 19,300 |
| 2018/11/01 | 2,743 | 2,743 | 2,681 | 2,718 | 12,500 |
| 2018/10/31 | 2,750 | 2,750 | 2,699 | 2,750 | 14,200 |
| 2018/10/30 | 2,561 | 2,732 | 2,552 | 2,718 | 25,700 |
| 2018/10/29 | 2,621 | 2,645 | 2,560 | 2,560 | 11,300 |
| 2018/10/26 | 2,627 | 2,659 | 2,566 | 2,575 | 15,400 |
| 2018/10/25 | 2,693 | 2,719 | 2,582 | 2,626 | 29,100 |
| 2018/10/24 | 2,727 | 2,790 | 2,682 | 2,754 | 12,600 |
| 2018/10/23 | 2,791 | 2,791 | 2,714 | 2,727 | 11,200 |
| 2018/10/22 | 2,741 | 2,812 | 2,741 | 2,792 | 7,800 |
| 2018/10/19 | 2,768 | 2,872 | 2,740 | 2,791 | 15,600 |
| 2018/10/18 | 2,875 | 2,940 | 2,820 | 2,824 | 13,600 |
| 2018/10/17 | 2,912 | 2,912 | 2,801 | 2,873 | 25,600 |
| 2018/10/16 | 2,727 | 2,777 | 2,691 | 2,712 | 17,000 |
| 2018/10/15 | 2,785 | 2,835 | 2,721 | 2,728 | 21,800 |
| 2018/10/12 | 2,779 | 2,833 | 2,756 | 2,784 | 14,100 |
| 2018/10/11 | 2,885 | 2,885 | 2,760 | 2,768 | 23,400 |
| 2018/10/10 | 2,935 | 2,971 | 2,878 | 2,887 | 10,900 |
| 2018/10/09 | 2,969 | 2,979 | 2,925 | 2,934 | 11,900 |
| 2018/10/05 | 3,000 | 3,025 | 2,992 | 2,998 | 9,400 |
| 2018/10/04 | 2,988 | 3,040 | 2,988 | 3,025 | 5,500 |
| 2018/10/03 | 3,010 | 3,015 | 2,985 | 2,988 | 10,100 |
| 2018/10/02 | 3,050 | 3,050 | 2,995 | 3,010 | 9,000 |
| 2018/10/01 | 3,065 | 3,105 | 3,040 | 3,050 | 8,600 |
| 2018/09/28 | 3,095 | 3,100 | 3,075 | 3,090 | 9,000 |
| 2018/09/27 | 3,125 | 3,125 | 3,035 | 3,070 | 10,800 |
| 2018/09/26 | 3,130 | 3,150 | 3,045 | 3,125 | 16,600 |
| 2018/09/25 | 3,045 | 3,160 | 3,035 | 3,160 | 20,100 |
| 2018/09/21 | 2,947 | 3,030 | 2,927 | 3,020 | 14,900 |
| 2018/09/20 | 3,015 | 3,015 | 2,930 | 2,961 | 15,700 |
| 2018/09/19 | 2,953 | 3,005 | 2,944 | 2,977 | 15,300 |
| 2018/09/18 | 2,898 | 2,957 | 2,869 | 2,948 | 15,900 |
| 2018/09/14 | 2,909 | 2,937 | 2,881 | 2,907 | 20,200 |
| 2018/09/13 | 2,822 | 2,870 | 2,820 | 2,860 | 11,500 |
| 2018/09/12 | 2,909 | 2,953 | 2,810 | 2,822 | 18,600 |
| 2018/09/11 | 2,951 | 2,960 | 2,907 | 2,936 | 11,300 |
| 2018/09/10 | 2,974 | 3,025 | 2,945 | 2,957 | 20,600 |
| 2018/09/07 | 2,895 | 2,998 | 2,893 | 2,977 | 20,500 |
| 2018/09/06 | 2,943 | 2,999 | 2,881 | 2,885 | 11,600 |
| 2018/09/05 | 2,913 | 3,015 | 2,913 | 2,943 | 18,100 |
| 2018/09/04 | 3,015 | 3,015 | 2,899 | 2,913 | 22,500 |
| 2018/09/03 | 3,095 | 3,140 | 2,930 | 2,946 | 40,700 |
| 2018/08/31 | 3,235 | 3,260 | 3,155 | 3,165 | 22,500 |
| 2018/08/30 | 3,275 | 3,275 | 3,220 | 3,250 | 10,200 |
| 2018/08/29 | 3,270 | 3,275 | 3,240 | 3,265 | 9,700 |
| 2018/08/28 | 3,315 | 3,345 | 3,265 | 3,270 | 5,200 |
| 2018/08/27 | 3,235 | 3,290 | 3,235 | 3,290 | 6,200 |
| 2018/08/24 | 3,245 | 3,270 | 3,225 | 3,235 | 5,100 |
| 2018/08/23 | 3,245 | 3,270 | 3,220 | 3,245 | 9,500 |
| 2018/08/22 | 3,255 | 3,285 | 3,240 | 3,245 | 7,800 |
| 2018/08/21 | 3,260 | 3,285 | 3,240 | 3,255 | 8,600 |
| 2018/08/20 | 3,350 | 3,355 | 3,290 | 3,290 | 6,500 |
| 2018/08/17 | 3,365 | 3,400 | 3,355 | 3,395 | 4,100 |
| 2018/08/16 | 3,390 | 3,425 | 3,340 | 3,360 | 7,900 |
| 2018/08/15 | 3,455 | 3,470 | 3,400 | 3,420 | 6,900 |
| 2018/08/14 | 3,390 | 3,485 | 3,390 | 3,475 | 7,300 |
| 2018/08/13 | 3,470 | 3,470 | 3,375 | 3,380 | 9,300 |
| 2018/08/10 | 3,515 | 3,530 | 3,455 | 3,470 | 11,200 |
| 2018/08/09 | 3,500 | 3,535 | 3,500 | 3,515 | 4,900 |
| 2018/08/08 | 3,505 | 3,540 | 3,480 | 3,490 | 10,700 |
| 2018/08/07 | 3,465 | 3,550 | 3,465 | 3,545 | 16,400 |
| 2018/08/06 | 3,460 | 3,520 | 3,460 | 3,485 | 6,100 |
| 2018/08/03 | 3,470 | 3,520 | 3,470 | 3,515 | 9,200 |
| 2018/08/02 | 3,490 | 3,525 | 3,485 | 3,485 | 7,200 |
| 2018/08/01 | 3,505 | 3,530 | 3,455 | 3,490 | 15,100 |
| 2018/07/31 | 3,475 | 3,540 | 3,435 | 3,540 | 24,000 |
| 2018/07/30 | 3,500 | 3,520 | 3,470 | 3,520 | 14,300 |
| 2018/07/27 | 3,490 | 3,515 | 3,475 | 3,500 | 15,700 |
| 2018/07/26 | 3,500 | 3,545 | 3,500 | 3,525 | 23,900 |
| 2018/07/25 | 3,555 | 3,580 | 3,480 | 3,500 | 31,400 |
| 2018/07/24 | 3,520 | 3,550 | 3,520 | 3,535 | 10,900 |
| 2018/07/23 | 3,470 | 3,570 | 3,465 | 3,545 | 26,500 |
| 2018/07/20 | 3,500 | 3,530 | 3,475 | 3,480 | 13,200 |
| 2018/07/19 | 3,520 | 3,575 | 3,510 | 3,520 | 34,400 |
| 2018/07/18 | 3,535 | 3,535 | 3,455 | 3,470 | 65,000 |
| 2018/07/17 | 3,615 | 3,650 | 3,535 | 3,605 | 181,800 |
| 2018/07/13 | 3,425 | 3,495 | 3,415 | 3,495 | 23,500 |
| 2018/07/12 | 3,535 | 3,545 | 3,410 | 3,425 | 42,700 |
| 2018/07/11 | 3,570 | 3,570 | 3,465 | 3,505 | 39,300 |
| 2018/07/10 | 3,585 | 3,615 | 3,535 | 3,535 | 28,200 |
| 2018/07/09 | 3,510 | 3,565 | 3,510 | 3,550 | 15,900 |
| 2018/07/06 | 3,485 | 3,570 | 3,445 | 3,510 | 27,800 |
| 2018/07/05 | 3,555 | 3,615 | 3,460 | 3,470 | 45,600 |
| 2018/07/04 | 3,650 | 3,655 | 3,555 | 3,560 | 26,500 |
| 2018/07/03 | 3,800 | 3,840 | 3,640 | 3,655 | 39,600 |
| 2018/07/02 | 3,860 | 3,930 | 3,810 | 3,810 | 37,800 |
| 2018/06/29 | 3,810 | 3,890 | 3,780 | 3,850 | 30,000 |
| 2018/06/28 | 3,770 | 3,820 | 3,730 | 3,810 | 27,100 |
| 2018/06/27 | 3,650 | 3,780 | 3,650 | 3,770 | 25,200 |
| 2018/06/26 | 3,665 | 3,665 | 3,585 | 3,650 | 34,900 |
| 2018/06/25 | 3,635 | 3,660 | 3,615 | 3,650 | 21,200 |
| 2018/06/22 | 3,585 | 3,640 | 3,555 | 3,615 | 28,300 |
| 2018/06/21 | 3,525 | 3,605 | 3,475 | 3,605 | 40,100 |
| 2018/06/20 | 3,320 | 3,535 | 3,250 | 3,520 | 67,300 |
| 2018/06/19 | 3,260 | 3,300 | 3,240 | 3,280 | 9,700 |
| 2018/06/18 | 3,310 | 3,310 | 3,235 | 3,260 | 20,600 |
| 2018/06/15 | 3,345 | 3,345 | 3,260 | 3,295 | 38,200 |
| 2018/06/14 | 3,320 | 3,355 | 3,300 | 3,345 | 14,900 |
| 2018/06/13 | 3,295 | 3,355 | 3,275 | 3,340 | 15,500 |
| 2018/06/12 | 3,345 | 3,345 | 3,265 | 3,270 | 18,200 |
| 2018/06/11 | 3,290 | 3,345 | 3,285 | 3,320 | 26,900 |
| 2018/06/08 | 3,255 | 3,315 | 3,255 | 3,295 | 28,400 |
| 2018/06/07 | 3,240 | 3,295 | 3,220 | 3,290 | 15,500 |
| 2018/06/06 | 3,245 | 3,285 | 3,225 | 3,240 | 20,600 |
| 2018/06/05 | 3,275 | 3,290 | 3,195 | 3,265 | 27,500 |
| 2018/06/04 | 3,280 | 3,285 | 3,180 | 3,270 | 43,600 |
| 2018/06/01 | 3,225 | 3,270 | 3,170 | 3,245 | 50,500 |
| 2018/05/31 | 3,100 | 3,215 | 3,085 | 3,205 | 86,200 |
| 2018/05/30 | 3,055 | 3,095 | 3,030 | 3,060 | 20,100 |
| 2018/05/29 | 3,070 | 3,120 | 3,050 | 3,095 | 14,000 |
| 2018/05/28 | 3,085 | 3,085 | 3,050 | 3,070 | 11,200 |
| 2018/05/25 | 3,110 | 3,120 | 3,065 | 3,070 | 10,900 |
| 2018/05/24 | 3,130 | 3,130 | 3,070 | 3,105 | 13,800 |
| 2018/05/23 | 3,100 | 3,140 | 3,080 | 3,115 | 18,600 |
| 2018/05/22 | 3,100 | 3,110 | 3,070 | 3,105 | 7,600 |
| 2018/05/21 | 3,100 | 3,130 | 3,080 | 3,105 | 18,800 |
| 2018/05/18 | 3,100 | 3,110 | 3,055 | 3,105 | 11,900 |
| 2018/05/17 | 3,140 | 3,140 | 3,040 | 3,105 | 20,100 |
| 2018/05/16 | 3,075 | 3,145 | 3,055 | 3,145 | 11,100 |
| 2018/05/15 | 3,105 | 3,105 | 3,045 | 3,075 | 15,500 |
| 2018/05/14 | 3,055 | 3,105 | 3,020 | 3,105 | 18,300 |
| 2018/05/11 | 3,040 | 3,075 | 3,030 | 3,065 | 7,900 |
| 2018/05/10 | 3,085 | 3,085 | 3,005 | 3,040 | 10,600 |
| 2018/05/09 | 3,075 | 3,140 | 3,065 | 3,085 | 16,200 |
| 2018/05/08 | 3,065 | 3,145 | 3,035 | 3,060 | 24,500 |
| 2018/05/07 | 3,020 | 3,085 | 3,020 | 3,065 | 7,700 |
| 2018/05/02 | 3,010 | 3,030 | 3,000 | 3,015 | 3,200 |
| 2018/05/01 | 3,040 | 3,040 | 3,005 | 3,010 | 4,600 |
| 2018/04/27 | 3,130 | 3,130 | 2,990 | 3,055 | 20,200 |
| 2018/04/26 | 3,050 | 3,150 | 3,015 | 3,110 | 20,000 |
| 2018/04/25 | 2,950 | 3,040 | 2,941 | 3,025 | 13,600 |
| 2018/04/24 | 2,923 | 3,000 | 2,923 | 2,955 | 14,800 |
| 2018/04/23 | 2,951 | 2,956 | 2,904 | 2,942 | 10,200 |
| 2018/04/20 | 2,928 | 2,949 | 2,895 | 2,939 | 9,900 |
| 2018/04/19 | 2,916 | 2,927 | 2,874 | 2,906 | 14,600 |
| 2018/04/18 | 2,887 | 2,939 | 2,870 | 2,915 | 16,400 |
| 2018/04/17 | 2,861 | 2,923 | 2,851 | 2,915 | 12,100 |
| 2018/04/16 | 2,888 | 2,928 | 2,847 | 2,876 | 13,800 |
| 2018/04/13 | 2,912 | 2,912 | 2,870 | 2,883 | 14,500 |
| 2018/04/12 | 2,907 | 2,907 | 2,855 | 2,877 | 10,800 |
| 2018/04/11 | 2,890 | 2,924 | 2,862 | 2,907 | 17,100 |
| 2018/04/10 | 2,903 | 2,917 | 2,889 | 2,898 | 9,400 |
| 2018/04/09 | 2,873 | 2,924 | 2,873 | 2,894 | 7,500 |
| 2018/04/06 | 2,930 | 2,949 | 2,880 | 2,883 | 20,200 |
| 2018/04/05 | 2,980 | 2,980 | 2,887 | 2,930 | 22,100 |
| 2018/04/04 | 2,874 | 3,035 | 2,869 | 2,982 | 35,500 |
| 2018/04/03 | 2,880 | 2,894 | 2,852 | 2,856 | 16,900 |
| 2018/04/02 | 2,900 | 2,913 | 2,890 | 2,890 | 6,700 |
| 2018/03/30 | 2,907 | 2,907 | 2,865 | 2,890 | 13,200 |
| 2018/03/29 | 2,881 | 2,903 | 2,814 | 2,857 | 18,600 |
| 2018/03/28 | 2,819 | 2,879 | 2,819 | 2,864 | 15,400 |
| 2018/03/27 | 2,800 | 2,861 | 2,800 | 2,853 | 17,800 |
| 2018/03/26 | 2,709 | 2,770 | 2,671 | 2,766 | 22,000 |
| 2018/03/23 | 2,751 | 2,771 | 2,710 | 2,730 | 24,900 |
| 2018/03/22 | 2,824 | 2,824 | 2,758 | 2,789 | 12,400 |
| 2018/03/20 | 2,820 | 2,843 | 2,763 | 2,809 | 19,400 |
| 2018/03/19 | 2,840 | 2,840 | 2,792 | 2,812 | 14,500 |
| 2018/03/16 | 2,912 | 2,912 | 2,832 | 2,856 | 13,400 |
| 2018/03/15 | 2,963 | 2,963 | 2,871 | 2,902 | 20,000 |
| 2018/03/14 | 2,950 | 2,979 | 2,851 | 2,948 | 24,700 |
| 2018/03/13 | 2,857 | 2,943 | 2,845 | 2,935 | 25,500 |
| 2018/03/12 | 2,956 | 2,959 | 2,851 | 2,870 | 28,800 |
| 2018/03/09 | 2,966 | 3,025 | 2,931 | 2,942 | 29,800 |
| 2018/03/08 | 2,956 | 2,967 | 2,910 | 2,916 | 14,500 |
| 2018/03/07 | 2,961 | 2,975 | 2,935 | 2,954 | 24,600 |
| 2018/03/06 | 2,963 | 2,998 | 2,951 | 2,975 | 21,800 |
| 2018/03/05 | 2,959 | 2,989 | 2,918 | 2,941 | 32,300 |
| 2018/03/02 | 2,960 | 2,980 | 2,940 | 2,958 | 31,900 |
| 2018/03/01 | 3,005 | 3,050 | 2,951 | 2,957 | 74,600 |
| 2018/02/28 | 3,170 | 3,190 | 3,095 | 3,100 | 87,000 |
| 2018/02/27 | 3,410 | 3,410 | 3,290 | 3,315 | 26,400 |
| 2018/02/26 | 3,265 | 3,390 | 3,265 | 3,355 | 11,700 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,255 | 8,400 |
| 2018/02/22 | 3,215 | 3,245 | 3,190 | 3,220 | 7,200 |
| 2018/02/21 | 3,200 | 3,240 | 3,175 | 3,200 | 6,900 |
| 2018/02/20 | 3,185 | 3,220 | 3,160 | 3,180 | 7,400 |
| 2018/02/19 | 3,140 | 3,190 | 3,120 | 3,185 | 12,100 |
| 2018/02/16 | 3,115 | 3,190 | 3,115 | 3,135 | 13,100 |
| 2018/02/15 | 3,105 | 3,160 | 3,095 | 3,110 | 9,300 |
| 2018/02/14 | 3,145 | 3,185 | 3,080 | 3,085 | 10,700 |
| 2018/02/13 | 3,180 | 3,225 | 3,140 | 3,145 | 13,000 |
| 2018/02/09 | 3,135 | 3,200 | 3,135 | 3,165 | 14,600 |
| 2018/02/08 | 3,340 | 3,360 | 3,260 | 3,260 | 11,100 |
| 2018/02/07 | 3,315 | 3,395 | 3,315 | 3,345 | 40,000 |
| 2018/02/06 | 3,200 | 3,300 | 3,050 | 3,300 | 40,200 |
| 2018/02/05 | 3,325 | 3,355 | 3,295 | 3,295 | 19,900 |
| 2018/02/02 | 3,395 | 3,400 | 3,345 | 3,360 | 9,400 |
| 2018/02/01 | 3,365 | 3,405 | 3,355 | 3,400 | 11,200 |
| 2018/01/31 | 3,380 | 3,410 | 3,365 | 3,375 | 22,700 |
| 2018/01/30 | 3,415 | 3,415 | 3,385 | 3,400 | 15,100 |
| 2018/01/29 | 3,425 | 3,425 | 3,380 | 3,400 | 17,100 |
| 2018/01/26 | 3,410 | 3,420 | 3,390 | 3,410 | 22,100 |
| 2018/01/25 | 3,380 | 3,415 | 3,375 | 3,375 | 11,400 |
| 2018/01/24 | 3,390 | 3,425 | 3,375 | 3,405 | 24,200 |
| 2018/01/23 | 3,410 | 3,415 | 3,385 | 3,390 | 12,000 |
| 2018/01/22 | 3,370 | 3,410 | 3,370 | 3,410 | 11,700 |
| 2018/01/19 | 3,365 | 3,395 | 3,365 | 3,395 | 13,100 |
| 2018/01/18 | 3,405 | 3,405 | 3,350 | 3,365 | 11,800 |
| 2018/01/17 | 3,390 | 3,405 | 3,365 | 3,380 | 17,500 |
| 2018/01/16 | 3,335 | 3,355 | 3,295 | 3,355 | 14,500 |
| 2018/01/15 | 3,345 | 3,360 | 3,320 | 3,330 | 11,700 |
| 2018/01/12 | 3,305 | 3,350 | 3,295 | 3,335 | 20,200 |
| 2018/01/11 | 3,295 | 3,325 | 3,290 | 3,320 | 17,100 |
| 2018/01/10 | 3,290 | 3,310 | 3,270 | 3,295 | 10,000 |
| 2018/01/09 | 3,245 | 3,265 | 3,220 | 3,265 | 15,500 |
| 2018/01/05 | 3,185 | 3,215 | 3,165 | 3,205 | 10,400 |
| 2018/01/04 | 3,175 | 3,200 | 3,155 | 3,185 | 7,100 |