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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,205 | 4,290 | 4,120 | 4,235 | 70,900 |
| 2020/12/29 | 4,150 | 4,265 | 4,150 | 4,220 | 54,300 |
| 2020/12/28 | 4,270 | 4,275 | 4,110 | 4,145 | 59,600 |
| 2020/12/25 | 4,235 | 4,290 | 4,190 | 4,210 | 36,500 |
| 2020/12/24 | 4,180 | 4,260 | 4,175 | 4,190 | 36,000 |
| 2020/12/23 | 4,060 | 4,235 | 4,045 | 4,215 | 66,500 |
| 2020/12/22 | 4,300 | 4,300 | 4,115 | 4,130 | 78,700 |
| 2020/12/21 | 4,365 | 4,415 | 4,270 | 4,285 | 56,000 |
| 2020/12/18 | 4,340 | 4,485 | 4,335 | 4,365 | 64,100 |
| 2020/12/17 | 4,365 | 4,420 | 4,335 | 4,340 | 37,900 |
| 2020/12/16 | 4,380 | 4,400 | 4,260 | 4,360 | 98,000 |
| 2020/12/15 | 4,495 | 4,560 | 4,405 | 4,435 | 67,600 |
| 2020/12/14 | 4,345 | 4,495 | 4,340 | 4,470 | 123,000 |
| 2020/12/11 | 4,270 | 4,325 | 4,255 | 4,275 | 72,100 |
| 2020/12/10 | 4,330 | 4,405 | 4,325 | 4,335 | 46,800 |
| 2020/12/09 | 4,425 | 4,465 | 4,295 | 4,345 | 78,500 |
| 2020/12/08 | 4,295 | 4,360 | 4,240 | 4,320 | 93,300 |
| 2020/12/07 | 4,540 | 4,550 | 4,325 | 4,360 | 125,700 |
| 2020/12/04 | 4,470 | 4,550 | 4,430 | 4,490 | 235,200 |
| 2020/12/03 | 4,660 | 4,770 | 4,475 | 4,515 | 353,100 |
| 2020/12/02 | 5,270 | 5,320 | 5,200 | 5,240 | 73,300 |
| 2020/12/01 | 5,160 | 5,280 | 5,130 | 5,230 | 61,000 |
| 2020/11/30 | 5,330 | 5,330 | 5,130 | 5,130 | 65,600 |
| 2020/11/27 | 5,220 | 5,290 | 5,220 | 5,260 | 54,100 |
| 2020/11/26 | 5,150 | 5,270 | 5,140 | 5,250 | 52,900 |
| 2020/11/25 | 5,270 | 5,360 | 5,180 | 5,180 | 63,800 |
| 2020/11/24 | 5,250 | 5,350 | 5,200 | 5,240 | 71,400 |
| 2020/11/20 | 5,110 | 5,260 | 5,100 | 5,250 | 34,800 |
| 2020/11/19 | 5,200 | 5,220 | 5,070 | 5,130 | 76,900 |
| 2020/11/18 | 5,190 | 5,270 | 5,150 | 5,150 | 35,800 |
| 2020/11/17 | 5,300 | 5,310 | 5,190 | 5,210 | 37,100 |
| 2020/11/16 | 5,310 | 5,340 | 5,250 | 5,290 | 42,800 |
| 2020/11/13 | 5,210 | 5,270 | 5,200 | 5,250 | 27,900 |
| 2020/11/12 | 5,390 | 5,410 | 5,260 | 5,280 | 41,300 |
| 2020/11/11 | 5,470 | 5,470 | 5,330 | 5,400 | 46,300 |
| 2020/11/10 | 5,430 | 5,500 | 5,360 | 5,410 | 56,900 |
| 2020/11/09 | 5,440 | 5,490 | 5,400 | 5,460 | 46,700 |
| 2020/11/06 | 5,360 | 5,450 | 5,330 | 5,440 | 60,900 |
| 2020/11/05 | 5,360 | 5,420 | 5,280 | 5,360 | 63,900 |
| 2020/11/04 | 5,180 | 5,330 | 5,180 | 5,300 | 72,800 |
| 2020/11/02 | 5,140 | 5,170 | 5,040 | 5,110 | 55,900 |
| 2020/10/30 | 5,370 | 5,380 | 5,090 | 5,140 | 82,200 |
| 2020/10/29 | 5,410 | 5,450 | 5,250 | 5,420 | 76,700 |
| 2020/10/28 | 5,530 | 5,570 | 5,450 | 5,510 | 66,300 |
| 2020/10/27 | 5,480 | 5,570 | 5,330 | 5,570 | 55,900 |
| 2020/10/26 | 5,560 | 5,640 | 5,440 | 5,450 | 84,900 |
| 2020/10/23 | 5,540 | 5,540 | 5,380 | 5,520 | 51,900 |
| 2020/10/22 | 5,470 | 5,500 | 5,380 | 5,470 | 55,200 |
| 2020/10/21 | 5,510 | 5,570 | 5,420 | 5,440 | 58,800 |
| 2020/10/20 | 5,510 | 5,570 | 5,430 | 5,490 | 60,800 |
| 2020/10/19 | 5,430 | 5,570 | 5,400 | 5,560 | 74,100 |
| 2020/10/16 | 5,350 | 5,480 | 5,320 | 5,360 | 54,900 |
| 2020/10/15 | 5,480 | 5,510 | 5,340 | 5,380 | 65,200 |
| 2020/10/14 | 5,370 | 5,490 | 5,330 | 5,490 | 84,300 |
| 2020/10/13 | 5,550 | 5,570 | 5,350 | 5,360 | 126,300 |
| 2020/10/12 | 5,600 | 5,660 | 5,540 | 5,630 | 56,200 |
| 2020/10/09 | 5,690 | 5,700 | 5,560 | 5,630 | 74,400 |
| 2020/10/08 | 5,720 | 5,760 | 5,590 | 5,690 | 155,100 |
| 2020/10/07 | 5,600 | 5,670 | 5,520 | 5,640 | 178,700 |
| 2020/10/06 | 5,520 | 5,580 | 5,430 | 5,530 | 115,100 |
| 2020/10/05 | 5,390 | 5,500 | 5,370 | 5,470 | 118,200 |
| 2020/10/02 | 5,350 | 5,390 | 5,280 | 5,310 | 140,200 |
| 2020/09/30 | 5,370 | 5,420 | 5,180 | 5,210 | 113,700 |
| 2020/09/29 | 5,240 | 5,400 | 5,210 | 5,370 | 112,100 |
| 2020/09/28 | 5,190 | 5,240 | 5,120 | 5,210 | 62,900 |
| 2020/09/25 | 5,140 | 5,260 | 5,110 | 5,190 | 117,700 |
| 2020/09/24 | 5,140 | 5,150 | 5,040 | 5,070 | 104,000 |
| 2020/09/23 | 5,150 | 5,170 | 5,070 | 5,160 | 125,000 |
| 2020/09/18 | 5,190 | 5,340 | 5,190 | 5,250 | 141,700 |
| 2020/09/17 | 5,200 | 5,260 | 5,140 | 5,180 | 85,500 |
| 2020/09/16 | 5,210 | 5,340 | 5,200 | 5,230 | 99,500 |
| 2020/09/15 | 5,340 | 5,340 | 5,130 | 5,210 | 140,800 |
| 2020/09/14 | 5,260 | 5,380 | 5,220 | 5,350 | 105,200 |
| 2020/09/11 | 5,180 | 5,230 | 5,130 | 5,210 | 99,800 |
| 2020/09/10 | 5,220 | 5,280 | 5,140 | 5,160 | 62,000 |
| 2020/09/09 | 5,190 | 5,250 | 5,140 | 5,170 | 62,200 |
| 2020/09/08 | 5,110 | 5,290 | 5,070 | 5,290 | 104,400 |
| 2020/09/07 | 5,220 | 5,240 | 5,130 | 5,150 | 126,900 |
| 2020/09/04 | 5,310 | 5,370 | 5,220 | 5,280 | 111,600 |
| 2020/09/03 | 5,440 | 5,530 | 5,340 | 5,410 | 240,900 |
| 2020/09/02 | 5,430 | 5,440 | 5,230 | 5,290 | 325,200 |
| 2020/09/01 | 5,900 | 5,920 | 5,560 | 5,560 | 524,300 |
| 2020/08/31 | 6,230 | 6,360 | 6,110 | 6,330 | 195,400 |
| 2020/08/28 | 6,250 | 6,310 | 5,870 | 5,970 | 156,100 |
| 2020/08/27 | 6,440 | 6,470 | 6,290 | 6,340 | 79,800 |
| 2020/08/26 | 6,410 | 6,500 | 6,250 | 6,500 | 115,000 |
| 2020/08/25 | 6,630 | 6,630 | 6,530 | 6,550 | 66,100 |
| 2020/08/24 | 6,460 | 6,580 | 6,420 | 6,570 | 72,900 |
| 2020/08/21 | 6,430 | 6,490 | 6,250 | 6,470 | 137,600 |
| 2020/08/20 | 6,650 | 6,650 | 6,450 | 6,500 | 107,500 |
| 2020/08/19 | 6,340 | 6,630 | 6,330 | 6,550 | 140,000 |
| 2020/08/18 | 6,200 | 6,350 | 6,130 | 6,340 | 67,800 |
| 2020/08/17 | 6,180 | 6,290 | 6,130 | 6,240 | 50,100 |
| 2020/08/14 | 6,230 | 6,330 | 6,190 | 6,240 | 70,100 |
| 2020/08/13 | 6,270 | 6,310 | 6,110 | 6,230 | 84,900 |
| 2020/08/12 | 6,050 | 6,320 | 6,000 | 6,250 | 111,200 |
| 2020/08/11 | 6,130 | 6,130 | 5,920 | 6,050 | 69,300 |
| 2020/08/07 | 6,130 | 6,160 | 5,980 | 6,060 | 95,500 |
| 2020/08/06 | 6,260 | 6,320 | 6,140 | 6,150 | 76,600 |
| 2020/08/05 | 6,320 | 6,320 | 6,170 | 6,300 | 53,800 |
| 2020/08/04 | 6,370 | 6,430 | 6,210 | 6,340 | 75,700 |
| 2020/08/03 | 6,360 | 6,430 | 6,270 | 6,380 | 96,600 |
| 2020/07/31 | 6,640 | 6,660 | 6,350 | 6,350 | 155,100 |
| 2020/07/30 | 6,750 | 6,770 | 6,530 | 6,740 | 125,100 |
| 2020/07/29 | 6,820 | 6,840 | 6,630 | 6,730 | 99,700 |
| 2020/07/28 | 6,850 | 7,030 | 6,800 | 6,850 | 157,500 |
| 2020/07/27 | 6,720 | 6,830 | 6,520 | 6,800 | 199,400 |
| 2020/07/22 | 6,780 | 6,820 | 6,680 | 6,820 | 79,900 |
| 2020/07/21 | 6,800 | 6,860 | 6,650 | 6,800 | 181,900 |
| 2020/07/20 | 6,880 | 7,000 | 6,730 | 6,860 | 258,900 |
| 2020/07/17 | 6,590 | 6,950 | 6,570 | 6,730 | 403,200 |
| 2020/07/16 | 6,450 | 6,650 | 6,320 | 6,540 | 358,900 |
| 2020/07/15 | 6,320 | 6,530 | 6,320 | 6,390 | 181,100 |
| 2020/07/14 | 6,230 | 6,330 | 6,200 | 6,320 | 97,200 |
| 2020/07/13 | 6,300 | 6,350 | 6,160 | 6,330 | 106,800 |
| 2020/07/10 | 6,180 | 6,280 | 6,110 | 6,200 | 122,200 |
| 2020/07/09 | 6,350 | 6,350 | 6,190 | 6,260 | 107,800 |
| 2020/07/08 | 6,330 | 6,420 | 6,240 | 6,310 | 103,200 |
| 2020/07/07 | 6,560 | 6,590 | 6,250 | 6,350 | 225,200 |
| 2020/07/06 | 6,400 | 6,570 | 6,300 | 6,440 | 343,900 |
| 2020/07/03 | 5,950 | 6,130 | 5,880 | 6,070 | 131,800 |
| 2020/07/02 | 6,160 | 6,200 | 5,850 | 5,880 | 200,600 |
| 2020/07/01 | 6,300 | 6,420 | 6,180 | 6,210 | 114,200 |
| 2020/06/30 | 6,400 | 6,410 | 6,170 | 6,280 | 138,700 |
| 2020/06/29 | 6,160 | 6,500 | 6,150 | 6,310 | 232,300 |
| 2020/06/26 | 6,100 | 6,290 | 6,060 | 6,210 | 166,900 |
| 2020/06/25 | 6,110 | 6,130 | 6,010 | 6,090 | 151,300 |
| 2020/06/24 | 6,220 | 6,370 | 6,180 | 6,210 | 124,600 |
| 2020/06/23 | 6,270 | 6,290 | 6,100 | 6,170 | 179,300 |
| 2020/06/22 | 6,190 | 6,260 | 6,170 | 6,250 | 83,200 |
| 2020/06/19 | 6,280 | 6,330 | 6,150 | 6,280 | 135,700 |
| 2020/06/18 | 6,450 | 6,490 | 6,260 | 6,370 | 122,100 |
| 2020/06/17 | 6,350 | 6,550 | 6,340 | 6,420 | 187,100 |
| 2020/06/16 | 6,430 | 6,460 | 6,300 | 6,350 | 169,200 |
| 2020/06/15 | 6,490 | 6,550 | 6,180 | 6,180 | 201,800 |
| 2020/06/12 | 6,150 | 6,530 | 6,040 | 6,450 | 367,800 |
| 2020/06/11 | 6,880 | 6,910 | 6,530 | 6,550 | 269,900 |
| 2020/06/10 | 6,920 | 7,040 | 6,790 | 6,950 | 208,600 |
| 2020/06/09 | 6,840 | 7,040 | 6,760 | 6,930 | 228,700 |
| 2020/06/08 | 7,200 | 7,200 | 6,820 | 6,840 | 328,800 |
| 2020/06/05 | 7,110 | 7,450 | 6,720 | 7,170 | 1,051,500 |
| 2020/06/04 | 6,760 | 7,060 | 6,630 | 7,060 | 603,900 |
| 2020/06/03 | 6,110 | 6,180 | 5,920 | 6,060 | 311,800 |
| 2020/06/02 | 5,900 | 6,090 | 5,810 | 5,950 | 316,400 |
| 2020/06/01 | 5,630 | 5,890 | 5,590 | 5,850 | 202,400 |
| 2020/05/29 | 5,400 | 5,730 | 5,360 | 5,640 | 341,300 |
| 2020/05/28 | 5,670 | 5,670 | 5,390 | 5,500 | 137,900 |
| 2020/05/27 | 5,520 | 5,680 | 5,450 | 5,570 | 122,300 |
| 2020/05/26 | 5,640 | 5,690 | 5,400 | 5,490 | 144,200 |
| 2020/05/25 | 5,270 | 5,540 | 5,250 | 5,540 | 154,800 |
| 2020/05/22 | 5,250 | 5,300 | 5,160 | 5,170 | 92,600 |
| 2020/05/21 | 5,330 | 5,380 | 5,180 | 5,270 | 85,000 |
| 2020/05/20 | 5,270 | 5,340 | 5,160 | 5,310 | 105,100 |
| 2020/05/19 | 5,350 | 5,350 | 5,240 | 5,320 | 98,800 |
| 2020/05/18 | 5,380 | 5,400 | 5,160 | 5,230 | 112,400 |
| 2020/05/15 | 5,490 | 5,540 | 5,060 | 5,280 | 245,200 |
| 2020/05/14 | 5,700 | 5,750 | 5,330 | 5,390 | 257,300 |
| 2020/05/13 | 5,680 | 5,810 | 5,610 | 5,800 | 139,000 |
| 2020/05/12 | 5,950 | 5,950 | 5,620 | 5,850 | 234,100 |
| 2020/05/11 | 5,510 | 5,860 | 5,500 | 5,780 | 281,100 |
| 2020/05/08 | 5,350 | 5,560 | 5,160 | 5,390 | 301,800 |
| 2020/05/07 | 4,905 | 5,250 | 4,905 | 5,190 | 260,700 |
| 2020/05/01 | 4,735 | 4,740 | 4,625 | 4,735 | 115,300 |
| 2020/04/30 | 4,795 | 4,830 | 4,720 | 4,765 | 139,000 |
| 2020/04/28 | 4,740 | 4,785 | 4,615 | 4,675 | 243,300 |
| 2020/04/27 | 4,500 | 4,685 | 4,480 | 4,670 | 118,700 |
| 2020/04/24 | 4,430 | 4,450 | 4,290 | 4,440 | 111,200 |
| 2020/04/23 | 4,375 | 4,490 | 4,340 | 4,470 | 117,100 |
| 2020/04/22 | 4,430 | 4,450 | 4,170 | 4,255 | 151,800 |
| 2020/04/21 | 4,600 | 4,625 | 4,400 | 4,450 | 165,800 |
| 2020/04/20 | 4,455 | 4,650 | 4,440 | 4,620 | 223,100 |
| 2020/04/17 | 4,295 | 4,490 | 4,265 | 4,440 | 209,100 |
| 2020/04/16 | 4,120 | 4,185 | 4,065 | 4,185 | 79,400 |
| 2020/04/15 | 4,305 | 4,320 | 4,155 | 4,190 | 96,200 |
| 2020/04/14 | 4,295 | 4,330 | 4,230 | 4,295 | 83,300 |
| 2020/04/13 | 4,255 | 4,380 | 4,235 | 4,265 | 125,300 |
| 2020/04/10 | 4,330 | 4,390 | 4,125 | 4,300 | 165,400 |
| 2020/04/09 | 4,220 | 4,325 | 4,115 | 4,310 | 175,900 |
| 2020/04/08 | 4,110 | 4,270 | 4,025 | 4,245 | 259,800 |
| 2020/04/07 | 3,980 | 4,210 | 3,875 | 3,985 | 334,600 |
| 2020/04/06 | 3,470 | 3,910 | 3,470 | 3,885 | 229,400 |
| 2020/04/03 | 3,430 | 3,515 | 3,305 | 3,330 | 90,300 |
| 2020/04/02 | 3,520 | 3,590 | 3,385 | 3,395 | 90,600 |
| 2020/04/01 | 3,525 | 3,660 | 3,475 | 3,540 | 124,200 |
| 2020/03/31 | 3,700 | 3,705 | 3,475 | 3,525 | 150,900 |
| 2020/03/30 | 3,580 | 3,650 | 3,525 | 3,630 | 90,800 |
| 2020/03/27 | 3,535 | 3,645 | 3,480 | 3,620 | 120,600 |
| 2020/03/26 | 3,415 | 3,510 | 3,355 | 3,465 | 109,200 |
| 2020/03/25 | 3,545 | 3,545 | 3,330 | 3,435 | 104,000 |
| 2020/03/24 | 3,200 | 3,260 | 3,090 | 3,235 | 137,600 |
| 2020/03/23 | 2,704 | 3,040 | 2,701 | 2,985 | 138,900 |
| 2020/03/19 | 3,080 | 3,085 | 2,701 | 2,738 | 148,000 |
| 2020/03/18 | 3,130 | 3,205 | 3,005 | 3,010 | 152,900 |
| 2020/03/17 | 3,010 | 3,175 | 2,935 | 3,070 | 183,900 |
| 2020/03/16 | 3,235 | 3,320 | 3,070 | 3,150 | 183,100 |
| 2020/03/13 | 2,975 | 3,245 | 2,936 | 3,095 | 174,400 |
| 2020/03/12 | 3,525 | 3,610 | 3,345 | 3,395 | 158,400 |
| 2020/03/11 | 3,790 | 3,875 | 3,620 | 3,625 | 189,300 |
| 2020/03/10 | 3,650 | 3,855 | 3,460 | 3,785 | 237,300 |
| 2020/03/09 | 3,885 | 3,945 | 3,640 | 3,725 | 306,800 |
| 2020/03/06 | 4,310 | 4,320 | 4,035 | 4,045 | 179,900 |
| 2020/03/05 | 4,445 | 4,710 | 4,190 | 4,310 | 452,400 |
| 2020/03/04 | 4,755 | 4,950 | 4,730 | 4,880 | 149,900 |
| 2020/03/03 | 5,210 | 5,260 | 4,860 | 4,885 | 154,500 |
| 2020/03/02 | 4,945 | 5,180 | 4,805 | 5,090 | 143,500 |
| 2020/02/28 | 5,090 | 5,090 | 4,900 | 4,930 | 123,100 |
| 2020/02/27 | 5,470 | 5,490 | 5,240 | 5,280 | 112,100 |
| 2020/02/26 | 5,530 | 5,580 | 5,350 | 5,470 | 134,300 |
| 2020/02/25 | 5,560 | 5,710 | 5,550 | 5,590 | 160,900 |
| 2020/02/21 | 5,920 | 5,970 | 5,790 | 5,860 | 127,400 |
| 2020/02/20 | 6,240 | 6,280 | 6,020 | 6,020 | 101,800 |
| 2020/02/19 | 6,000 | 6,210 | 5,980 | 6,140 | 109,900 |
| 2020/02/18 | 6,200 | 6,240 | 6,070 | 6,100 | 108,600 |
| 2020/02/17 | 6,320 | 6,350 | 6,200 | 6,200 | 105,200 |
| 2020/02/14 | 6,370 | 6,480 | 6,220 | 6,380 | 125,500 |
| 2020/02/13 | 6,770 | 6,790 | 6,380 | 6,450 | 179,600 |
| 2020/02/12 | 6,760 | 6,880 | 6,730 | 6,820 | 68,200 |
| 2020/02/10 | 6,800 | 6,920 | 6,720 | 6,760 | 101,100 |
| 2020/02/07 | 6,950 | 6,950 | 6,780 | 6,830 | 73,200 |
| 2020/02/06 | 6,960 | 6,960 | 6,790 | 6,900 | 88,200 |
| 2020/02/05 | 6,960 | 7,000 | 6,820 | 6,860 | 85,000 |
| 2020/02/04 | 6,900 | 6,950 | 6,800 | 6,910 | 152,000 |
| 2020/02/03 | 6,920 | 7,210 | 6,830 | 7,050 | 106,800 |
| 2020/01/31 | 7,050 | 7,230 | 7,030 | 7,180 | 66,700 |
| 2020/01/30 | 7,180 | 7,280 | 6,930 | 7,010 | 147,800 |
| 2020/01/29 | 7,300 | 7,320 | 7,160 | 7,250 | 71,600 |
| 2020/01/28 | 7,100 | 7,310 | 7,070 | 7,250 | 78,900 |
| 2020/01/27 | 7,090 | 7,260 | 7,050 | 7,180 | 151,100 |
| 2020/01/24 | 7,430 | 7,490 | 7,230 | 7,320 | 101,000 |
| 2020/01/23 | 7,610 | 7,620 | 7,410 | 7,430 | 141,100 |
| 2020/01/22 | 7,530 | 7,710 | 7,470 | 7,710 | 69,900 |
| 2020/01/21 | 7,490 | 7,590 | 7,460 | 7,530 | 64,100 |
| 2020/01/20 | 7,410 | 7,620 | 7,380 | 7,610 | 75,000 |
| 2020/01/17 | 7,700 | 7,700 | 7,410 | 7,460 | 78,800 |
| 2020/01/16 | 7,770 | 7,810 | 7,600 | 7,600 | 86,200 |
| 2020/01/15 | 7,830 | 7,870 | 7,740 | 7,820 | 55,800 |
| 2020/01/14 | 7,780 | 7,930 | 7,690 | 7,840 | 106,800 |
| 2020/01/10 | 7,640 | 7,810 | 7,510 | 7,720 | 133,100 |
| 2020/01/09 | 7,620 | 7,730 | 7,530 | 7,640 | 122,400 |
| 2020/01/08 | 7,580 | 7,590 | 7,270 | 7,400 | 148,900 |
| 2020/01/07 | 7,490 | 7,670 | 7,470 | 7,650 | 132,400 |
| 2020/01/06 | 7,300 | 7,490 | 7,270 | 7,430 | 100,200 |