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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,480 | 7,650 | 7,370 | 7,490 | 130,400 |
| 2019/12/27 | 7,440 | 7,520 | 7,300 | 7,470 | 122,700 |
| 2019/12/26 | 7,550 | 7,620 | 7,340 | 7,390 | 120,800 |
| 2019/12/25 | 7,350 | 7,600 | 7,280 | 7,530 | 182,300 |
| 2019/12/24 | 7,070 | 7,340 | 7,050 | 7,340 | 132,900 |
| 2019/12/23 | 7,230 | 7,380 | 7,110 | 7,120 | 125,200 |
| 2019/12/20 | 7,150 | 7,280 | 7,070 | 7,280 | 160,200 |
| 2019/12/19 | 7,190 | 7,430 | 7,050 | 7,210 | 276,100 |
| 2019/12/18 | 7,550 | 7,630 | 7,260 | 7,260 | 323,600 |
| 2019/12/17 | 8,040 | 8,100 | 7,290 | 7,570 | 614,000 |
| 2019/12/16 | 8,040 | 8,530 | 8,020 | 8,150 | 509,300 |
| 2019/12/13 | 7,550 | 8,080 | 7,510 | 8,000 | 319,000 |
| 2019/12/12 | 7,500 | 7,520 | 7,240 | 7,500 | 243,300 |
| 2019/12/11 | 7,290 | 7,540 | 7,280 | 7,540 | 416,100 |
| 2019/12/10 | 6,890 | 7,250 | 6,830 | 7,150 | 360,800 |
| 2019/12/09 | 6,690 | 6,830 | 6,590 | 6,800 | 189,600 |
| 2019/12/06 | 6,430 | 6,640 | 6,350 | 6,630 | 245,000 |
| 2019/12/05 | 6,810 | 6,890 | 6,250 | 6,450 | 596,800 |
| 2019/12/04 | 6,810 | 7,230 | 6,590 | 6,730 | 1,676,200 |
| 2019/12/03 | 6,240 | 6,240 | 6,240 | 6,240 | 44,000 |
| 2019/12/02 | 5,240 | 5,240 | 5,240 | 5,240 | 18,000 |
| 2019/11/29 | 4,640 | 4,640 | 4,510 | 4,535 | 23,700 |
| 2019/11/28 | 4,640 | 4,640 | 4,560 | 4,570 | 15,300 |
| 2019/11/27 | 4,555 | 4,625 | 4,520 | 4,610 | 22,100 |
| 2019/11/26 | 4,600 | 4,640 | 4,460 | 4,485 | 25,100 |
| 2019/11/25 | 4,370 | 4,590 | 4,370 | 4,550 | 34,800 |
| 2019/11/22 | 4,225 | 4,365 | 4,225 | 4,335 | 14,600 |
| 2019/11/21 | 4,285 | 4,285 | 4,180 | 4,240 | 10,300 |
| 2019/11/20 | 4,295 | 4,325 | 4,240 | 4,285 | 16,900 |
| 2019/11/19 | 4,275 | 4,295 | 4,260 | 4,260 | 6,600 |
| 2019/11/18 | 4,285 | 4,325 | 4,270 | 4,275 | 7,900 |
| 2019/11/15 | 4,200 | 4,340 | 4,200 | 4,285 | 7,200 |
| 2019/11/14 | 4,300 | 4,305 | 4,195 | 4,200 | 9,200 |
| 2019/11/13 | 4,230 | 4,315 | 4,220 | 4,270 | 13,100 |
| 2019/11/12 | 4,215 | 4,255 | 4,210 | 4,230 | 7,000 |
| 2019/11/11 | 4,160 | 4,265 | 4,120 | 4,265 | 9,000 |
| 2019/11/08 | 4,260 | 4,260 | 4,115 | 4,135 | 15,600 |
| 2019/11/07 | 4,145 | 4,230 | 4,140 | 4,210 | 6,700 |
| 2019/11/06 | 4,300 | 4,310 | 4,095 | 4,150 | 16,200 |
| 2019/11/05 | 4,335 | 4,335 | 4,280 | 4,300 | 13,800 |
| 2019/11/01 | 4,265 | 4,340 | 4,205 | 4,335 | 11,900 |
| 2019/10/31 | 4,430 | 4,430 | 4,240 | 4,265 | 20,100 |
| 2019/10/30 | 4,355 | 4,395 | 4,335 | 4,390 | 16,300 |
| 2019/10/29 | 4,360 | 4,410 | 4,320 | 4,355 | 20,400 |
| 2019/10/28 | 4,310 | 4,350 | 4,275 | 4,350 | 10,400 |
| 2019/10/25 | 4,200 | 4,285 | 4,195 | 4,285 | 11,500 |
| 2019/10/24 | 4,270 | 4,270 | 4,205 | 4,220 | 13,100 |
| 2019/10/23 | 4,345 | 4,345 | 4,260 | 4,265 | 22,900 |
| 2019/10/21 | 4,275 | 4,340 | 4,275 | 4,320 | 17,200 |
| 2019/10/18 | 4,185 | 4,310 | 4,160 | 4,235 | 40,100 |
| 2019/10/17 | 4,175 | 4,215 | 4,080 | 4,150 | 43,500 |
| 2019/10/16 | 4,180 | 4,200 | 4,080 | 4,095 | 20,400 |
| 2019/10/15 | 4,095 | 4,190 | 4,095 | 4,180 | 24,200 |
| 2019/10/11 | 4,040 | 4,045 | 3,995 | 4,045 | 16,800 |
| 2019/10/10 | 4,075 | 4,075 | 4,020 | 4,030 | 8,400 |
| 2019/10/09 | 4,060 | 4,075 | 4,045 | 4,075 | 7,800 |
| 2019/10/08 | 4,000 | 4,085 | 4,000 | 4,075 | 18,300 |
| 2019/10/07 | 3,955 | 4,005 | 3,935 | 3,995 | 13,700 |
| 2019/10/04 | 3,945 | 3,945 | 3,885 | 3,935 | 8,600 |
| 2019/10/03 | 3,970 | 3,970 | 3,880 | 3,940 | 15,200 |
| 2019/10/02 | 3,930 | 4,000 | 3,930 | 3,990 | 17,300 |
| 2019/10/01 | 3,950 | 3,950 | 3,890 | 3,935 | 23,400 |
| 2019/09/30 | 3,850 | 3,940 | 3,845 | 3,910 | 21,800 |
| 2019/09/27 | 3,880 | 3,920 | 3,825 | 3,840 | 30,600 |
| 2019/09/26 | 3,990 | 3,990 | 3,865 | 3,880 | 27,100 |
| 2019/09/25 | 3,980 | 3,990 | 3,960 | 3,990 | 16,100 |
| 2019/09/24 | 3,930 | 3,965 | 3,895 | 3,955 | 12,000 |
| 2019/09/20 | 3,840 | 3,975 | 3,840 | 3,970 | 47,200 |
| 2019/09/19 | 3,755 | 3,850 | 3,755 | 3,835 | 25,500 |
| 2019/09/18 | 3,845 | 3,855 | 3,770 | 3,790 | 15,000 |
| 2019/09/17 | 3,790 | 3,855 | 3,745 | 3,845 | 21,500 |
| 2019/09/13 | 3,710 | 3,780 | 3,630 | 3,770 | 29,800 |
| 2019/09/12 | 3,780 | 3,780 | 3,670 | 3,680 | 28,900 |
| 2019/09/11 | 3,695 | 3,750 | 3,675 | 3,745 | 22,800 |
| 2019/09/10 | 3,685 | 3,690 | 3,650 | 3,685 | 14,300 |
| 2019/09/09 | 3,660 | 3,750 | 3,640 | 3,705 | 18,500 |
| 2019/09/06 | 3,685 | 3,740 | 3,615 | 3,660 | 19,900 |
| 2019/09/05 | 3,630 | 3,725 | 3,605 | 3,700 | 22,700 |
| 2019/09/04 | 3,595 | 3,640 | 3,565 | 3,630 | 14,800 |
| 2019/09/03 | 3,600 | 3,645 | 3,555 | 3,595 | 28,400 |
| 2019/09/02 | 3,340 | 3,550 | 3,340 | 3,550 | 72,500 |
| 2019/08/30 | 3,295 | 3,295 | 3,180 | 3,270 | 22,400 |
| 2019/08/29 | 3,180 | 3,195 | 3,150 | 3,155 | 6,600 |
| 2019/08/28 | 3,130 | 3,195 | 3,130 | 3,195 | 5,500 |
| 2019/08/27 | 3,215 | 3,215 | 3,125 | 3,130 | 10,400 |
| 2019/08/26 | 3,175 | 3,180 | 3,140 | 3,165 | 12,100 |
| 2019/08/23 | 3,255 | 3,265 | 3,225 | 3,245 | 10,100 |
| 2019/08/22 | 3,280 | 3,300 | 3,245 | 3,270 | 5,900 |
| 2019/08/21 | 3,240 | 3,295 | 3,240 | 3,280 | 4,600 |
| 2019/08/20 | 3,295 | 3,295 | 3,250 | 3,285 | 9,000 |
| 2019/08/19 | 3,270 | 3,300 | 3,260 | 3,295 | 2,200 |
| 2019/08/16 | 3,290 | 3,315 | 3,260 | 3,270 | 7,600 |
| 2019/08/15 | 3,215 | 3,300 | 3,160 | 3,285 | 8,300 |
| 2019/08/14 | 3,195 | 3,315 | 3,165 | 3,315 | 15,400 |
| 2019/08/13 | 3,150 | 3,175 | 3,120 | 3,160 | 15,600 |
| 2019/08/09 | 3,220 | 3,235 | 3,220 | 3,220 | 5,200 |
| 2019/08/08 | 3,170 | 3,235 | 3,140 | 3,210 | 6,600 |
| 2019/08/07 | 3,145 | 3,210 | 3,120 | 3,170 | 12,300 |
| 2019/08/06 | 3,095 | 3,170 | 3,050 | 3,165 | 18,000 |
| 2019/08/05 | 3,260 | 3,260 | 3,170 | 3,195 | 15,200 |
| 2019/08/02 | 3,345 | 3,360 | 3,295 | 3,310 | 14,000 |
| 2019/08/01 | 3,375 | 3,385 | 3,345 | 3,370 | 8,000 |
| 2019/07/31 | 3,410 | 3,420 | 3,390 | 3,395 | 11,200 |
| 2019/07/30 | 3,390 | 3,425 | 3,390 | 3,425 | 15,100 |
| 2019/07/29 | 3,410 | 3,430 | 3,370 | 3,415 | 30,600 |
| 2019/07/26 | 3,455 | 3,455 | 3,400 | 3,440 | 15,000 |
| 2019/07/25 | 3,500 | 3,520 | 3,490 | 3,490 | 7,000 |
| 2019/07/24 | 3,545 | 3,550 | 3,505 | 3,520 | 12,700 |
| 2019/07/23 | 3,525 | 3,550 | 3,515 | 3,520 | 8,500 |
| 2019/07/22 | 3,585 | 3,590 | 3,485 | 3,505 | 21,700 |
| 2019/07/19 | 3,555 | 3,620 | 3,555 | 3,605 | 22,800 |
| 2019/07/18 | 3,735 | 3,765 | 3,555 | 3,560 | 102,400 |
| 2019/07/17 | 3,700 | 3,765 | 3,675 | 3,740 | 63,900 |
| 2019/07/16 | 3,755 | 3,800 | 3,740 | 3,770 | 43,100 |
| 2019/07/12 | 3,710 | 3,755 | 3,670 | 3,745 | 19,500 |
| 2019/07/11 | 3,700 | 3,710 | 3,675 | 3,710 | 17,300 |
| 2019/07/10 | 3,680 | 3,735 | 3,675 | 3,675 | 24,900 |
| 2019/07/09 | 3,730 | 3,770 | 3,705 | 3,705 | 12,700 |
| 2019/07/08 | 3,810 | 3,810 | 3,730 | 3,730 | 15,000 |
| 2019/07/05 | 3,780 | 3,820 | 3,755 | 3,800 | 13,200 |
| 2019/07/04 | 3,830 | 3,830 | 3,770 | 3,780 | 16,800 |
| 2019/07/03 | 3,750 | 3,850 | 3,740 | 3,795 | 37,600 |
| 2019/07/02 | 3,600 | 3,735 | 3,600 | 3,725 | 33,300 |
| 2019/07/01 | 3,610 | 3,620 | 3,575 | 3,600 | 16,300 |
| 2019/06/28 | 3,535 | 3,595 | 3,500 | 3,540 | 30,400 |
| 2019/06/27 | 3,490 | 3,520 | 3,485 | 3,495 | 11,700 |
| 2019/06/26 | 3,470 | 3,540 | 3,430 | 3,480 | 15,300 |
| 2019/06/25 | 3,490 | 3,525 | 3,465 | 3,470 | 8,100 |
| 2019/06/24 | 3,550 | 3,565 | 3,500 | 3,500 | 9,200 |
| 2019/06/21 | 3,390 | 3,590 | 3,375 | 3,570 | 42,400 |
| 2019/06/20 | 3,410 | 3,430 | 3,380 | 3,385 | 8,900 |
| 2019/06/19 | 3,390 | 3,420 | 3,365 | 3,410 | 19,700 |
| 2019/06/18 | 3,365 | 3,370 | 3,320 | 3,320 | 17,300 |
| 2019/06/17 | 3,420 | 3,420 | 3,360 | 3,380 | 13,600 |
| 2019/06/14 | 3,490 | 3,490 | 3,400 | 3,420 | 15,900 |
| 2019/06/13 | 3,470 | 3,480 | 3,435 | 3,450 | 9,800 |
| 2019/06/12 | 3,490 | 3,490 | 3,450 | 3,475 | 12,600 |
| 2019/06/11 | 3,500 | 3,545 | 3,475 | 3,495 | 14,500 |
| 2019/06/10 | 3,495 | 3,520 | 3,480 | 3,495 | 12,000 |
| 2019/06/07 | 3,495 | 3,495 | 3,430 | 3,485 | 9,400 |
| 2019/06/06 | 3,575 | 3,585 | 3,470 | 3,495 | 16,500 |
| 2019/06/05 | 3,555 | 3,600 | 3,530 | 3,570 | 17,200 |
| 2019/06/04 | 3,505 | 3,540 | 3,460 | 3,530 | 15,300 |
| 2019/06/03 | 3,450 | 3,530 | 3,450 | 3,475 | 21,300 |
| 2019/05/31 | 3,690 | 3,690 | 3,540 | 3,540 | 39,700 |
| 2019/05/30 | 3,585 | 3,700 | 3,580 | 3,675 | 20,000 |
| 2019/05/29 | 3,610 | 3,620 | 3,570 | 3,605 | 9,200 |
| 2019/05/28 | 3,680 | 3,685 | 3,600 | 3,610 | 14,600 |
| 2019/05/27 | 3,610 | 3,680 | 3,610 | 3,665 | 17,500 |
| 2019/05/24 | 3,550 | 3,590 | 3,540 | 3,590 | 7,400 |
| 2019/05/23 | 3,545 | 3,560 | 3,505 | 3,560 | 6,800 |
| 2019/05/22 | 3,625 | 3,625 | 3,520 | 3,520 | 24,200 |
| 2019/05/21 | 3,615 | 3,625 | 3,555 | 3,590 | 10,600 |
| 2019/05/20 | 3,580 | 3,615 | 3,570 | 3,600 | 9,400 |
| 2019/05/17 | 3,545 | 3,600 | 3,535 | 3,580 | 16,300 |
| 2019/05/16 | 3,470 | 3,495 | 3,425 | 3,475 | 26,500 |
| 2019/05/15 | 3,410 | 3,450 | 3,365 | 3,450 | 11,500 |
| 2019/05/14 | 3,260 | 3,395 | 3,230 | 3,395 | 15,100 |
| 2019/05/13 | 3,395 | 3,430 | 3,350 | 3,350 | 16,900 |
| 2019/05/10 | 3,405 | 3,475 | 3,380 | 3,430 | 25,600 |
| 2019/05/09 | 3,485 | 3,485 | 3,405 | 3,435 | 26,700 |
| 2019/05/08 | 3,465 | 3,490 | 3,415 | 3,485 | 14,700 |
| 2019/05/07 | 3,550 | 3,550 | 3,430 | 3,475 | 22,100 |
| 2019/04/26 | 3,575 | 3,600 | 3,510 | 3,550 | 46,000 |
| 2019/04/25 | 3,440 | 3,630 | 3,430 | 3,565 | 71,000 |
| 2019/04/24 | 3,475 | 3,490 | 3,435 | 3,450 | 18,700 |
| 2019/04/23 | 3,485 | 3,520 | 3,415 | 3,450 | 20,400 |
| 2019/04/22 | 3,495 | 3,525 | 3,450 | 3,490 | 12,400 |
| 2019/04/19 | 3,440 | 3,510 | 3,420 | 3,490 | 18,700 |
| 2019/04/18 | 3,390 | 3,445 | 3,375 | 3,425 | 26,700 |
| 2019/04/17 | 3,400 | 3,410 | 3,335 | 3,385 | 35,000 |
| 2019/04/16 | 3,410 | 3,420 | 3,370 | 3,400 | 12,100 |
| 2019/04/15 | 3,405 | 3,430 | 3,370 | 3,415 | 22,700 |
| 2019/04/12 | 3,355 | 3,355 | 3,300 | 3,335 | 17,800 |
| 2019/04/11 | 3,225 | 3,325 | 3,205 | 3,305 | 14,900 |
| 2019/04/10 | 3,255 | 3,255 | 3,205 | 3,225 | 7,500 |
| 2019/04/09 | 3,195 | 3,270 | 3,175 | 3,265 | 20,500 |
| 2019/04/08 | 3,290 | 3,305 | 3,180 | 3,200 | 19,400 |
| 2019/04/05 | 3,275 | 3,400 | 3,250 | 3,260 | 20,900 |
| 2019/04/04 | 3,355 | 3,385 | 3,305 | 3,320 | 11,100 |
| 2019/04/03 | 3,345 | 3,400 | 3,345 | 3,370 | 13,200 |
| 2019/04/02 | 3,460 | 3,460 | 3,330 | 3,380 | 16,100 |
| 2019/04/01 | 3,335 | 3,445 | 3,320 | 3,415 | 27,400 |
| 2019/03/29 | 3,290 | 3,330 | 3,220 | 3,255 | 20,000 |
| 2019/03/28 | 3,290 | 3,290 | 3,250 | 3,265 | 17,700 |
| 2019/03/27 | 3,295 | 3,305 | 3,270 | 3,290 | 18,300 |
| 2019/03/26 | 3,190 | 3,280 | 3,175 | 3,280 | 35,000 |
| 2019/03/25 | 3,230 | 3,245 | 3,170 | 3,190 | 24,300 |
| 2019/03/22 | 3,350 | 3,350 | 3,285 | 3,285 | 34,100 |
| 2019/03/20 | 3,245 | 3,345 | 3,230 | 3,345 | 28,900 |
| 2019/03/19 | 3,250 | 3,265 | 3,190 | 3,240 | 20,400 |
| 2019/03/18 | 3,185 | 3,250 | 3,185 | 3,240 | 33,500 |
| 2019/03/15 | 3,060 | 3,215 | 3,060 | 3,170 | 46,300 |
| 2019/03/14 | 2,999 | 3,080 | 2,970 | 3,065 | 27,600 |
| 2019/03/13 | 2,965 | 2,992 | 2,955 | 2,977 | 14,200 |
| 2019/03/12 | 2,928 | 2,981 | 2,928 | 2,965 | 27,300 |
| 2019/03/11 | 2,820 | 2,914 | 2,820 | 2,903 | 19,100 |
| 2019/03/08 | 2,840 | 2,864 | 2,789 | 2,806 | 28,200 |
| 2019/03/07 | 2,865 | 2,872 | 2,829 | 2,869 | 16,200 |
| 2019/03/06 | 2,889 | 2,898 | 2,836 | 2,885 | 26,200 |
| 2019/03/05 | 2,800 | 2,900 | 2,796 | 2,892 | 43,500 |
| 2019/03/04 | 2,779 | 2,879 | 2,760 | 2,800 | 89,400 |
| 2019/03/01 | 2,532 | 2,598 | 2,521 | 2,558 | 20,300 |
| 2019/02/28 | 2,646 | 2,659 | 2,544 | 2,569 | 18,200 |
| 2019/02/27 | 2,621 | 2,636 | 2,589 | 2,620 | 21,200 |
| 2019/02/26 | 2,640 | 2,650 | 2,571 | 2,588 | 16,600 |
| 2019/02/25 | 2,534 | 2,634 | 2,534 | 2,621 | 18,800 |
| 2019/02/22 | 2,441 | 2,557 | 2,441 | 2,535 | 26,800 |
| 2019/02/21 | 2,346 | 2,451 | 2,346 | 2,441 | 26,700 |
| 2019/02/20 | 2,340 | 2,369 | 2,337 | 2,353 | 10,900 |
| 2019/02/19 | 2,294 | 2,352 | 2,294 | 2,340 | 9,500 |
| 2019/02/18 | 2,230 | 2,322 | 2,230 | 2,320 | 18,100 |
| 2019/02/15 | 2,226 | 2,232 | 2,209 | 2,214 | 6,900 |
| 2019/02/14 | 2,218 | 2,257 | 2,215 | 2,226 | 9,700 |
| 2019/02/13 | 2,251 | 2,251 | 2,213 | 2,222 | 9,900 |
| 2019/02/12 | 2,239 | 2,282 | 2,230 | 2,242 | 11,000 |
| 2019/02/08 | 2,218 | 2,283 | 2,215 | 2,239 | 20,900 |
| 2019/02/07 | 2,247 | 2,266 | 2,220 | 2,237 | 4,700 |
| 2019/02/06 | 2,269 | 2,273 | 2,242 | 2,248 | 12,700 |
| 2019/02/05 | 2,241 | 2,310 | 2,240 | 2,278 | 20,800 |
| 2019/02/04 | 2,224 | 2,242 | 2,209 | 2,228 | 19,500 |
| 2019/02/01 | 2,259 | 2,276 | 2,210 | 2,224 | 21,100 |
| 2019/01/31 | 2,296 | 2,315 | 2,259 | 2,273 | 24,600 |
| 2019/01/30 | 2,332 | 2,422 | 2,292 | 2,303 | 21,700 |
| 2019/01/29 | 2,325 | 2,336 | 2,290 | 2,323 | 15,600 |
| 2019/01/28 | 2,355 | 2,356 | 2,309 | 2,342 | 14,900 |
| 2019/01/25 | 2,359 | 2,391 | 2,339 | 2,355 | 13,500 |
| 2019/01/24 | 2,394 | 2,398 | 2,355 | 2,368 | 12,500 |
| 2019/01/23 | 2,441 | 2,499 | 2,410 | 2,410 | 11,400 |
| 2019/01/22 | 2,503 | 2,535 | 2,442 | 2,463 | 11,600 |
| 2019/01/21 | 2,450 | 2,520 | 2,450 | 2,501 | 10,400 |
| 2019/01/18 | 2,431 | 2,516 | 2,431 | 2,446 | 14,400 |
| 2019/01/17 | 2,469 | 2,472 | 2,435 | 2,457 | 8,100 |
| 2019/01/16 | 2,475 | 2,516 | 2,443 | 2,454 | 11,400 |
| 2019/01/15 | 2,487 | 2,510 | 2,460 | 2,496 | 13,200 |
| 2019/01/11 | 2,551 | 2,565 | 2,517 | 2,529 | 6,700 |
| 2019/01/10 | 2,547 | 2,585 | 2,535 | 2,564 | 10,800 |
| 2019/01/09 | 2,591 | 2,634 | 2,551 | 2,597 | 8,600 |
| 2019/01/08 | 2,577 | 2,642 | 2,550 | 2,577 | 14,200 |
| 2019/01/07 | 2,544 | 2,644 | 2,539 | 2,579 | 19,300 |
| 2019/01/04 | 2,410 | 2,588 | 2,390 | 2,519 | 20,100 |