8057 (株)内田洋行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,980 | 7,010 | 6,940 | 6,980 | 11,500 | 6,980 |
| 2024-05-01 | 7,000 | 7,000 | 6,920 | 6,980 | 7,400 | 6,980 |
| 2024-04-30 | 7,000 | 7,000 | 6,870 | 7,000 | 22,600 | 7,000 |
| 2024-04-26 | 6,860 | 6,940 | 6,820 | 6,910 | 19,500 | 6,910 |
| 2024-04-25 | 6,890 | 6,950 | 6,810 | 6,860 | 15,900 | 6,860 |
| 2024-04-24 | 6,890 | 6,930 | 6,870 | 6,890 | 19,600 | 6,890 |
| 2024-04-23 | 6,820 | 6,900 | 6,820 | 6,890 | 12,500 | 6,890 |
| 2024-04-22 | 6,760 | 6,860 | 6,730 | 6,830 | 19,700 | 6,830 |
| 2024-04-19 | 6,880 | 6,910 | 6,710 | 6,730 | 25,300 | 6,730 |
| 2024-04-18 | 6,870 | 6,920 | 6,810 | 6,870 | 18,800 | 6,870 |
| 2024-04-17 | 6,930 | 6,960 | 6,860 | 6,860 | 17,900 | 6,860 |
| 2024-04-16 | 7,020 | 7,040 | 6,930 | 6,930 | 26,800 | 6,930 |
| 2024-04-15 | 7,100 | 7,120 | 7,010 | 7,080 | 20,600 | 7,080 |
| 2024-04-12 | 7,110 | 7,120 | 7,010 | 7,020 | 18,100 | 7,020 |
| 2024-04-11 | 7,030 | 7,110 | 7,020 | 7,040 | 11,100 | 7,040 |
| 2024-04-10 | 7,060 | 7,140 | 7,050 | 7,090 | 16,200 | 7,090 |
| 2024-04-09 | 7,060 | 7,090 | 7,020 | 7,050 | 20,000 | 7,050 |
| 2024-04-08 | 6,950 | 7,020 | 6,940 | 7,020 | 14,700 | 7,020 |
| 2024-04-05 | 6,950 | 7,050 | 6,930 | 6,950 | 18,300 | 6,950 |
| 2024-04-04 | 6,990 | 7,040 | 6,950 | 7,000 | 25,100 | 7,000 |
| 2024-04-03 | 6,890 | 7,040 | 6,890 | 7,010 | 26,600 | 7,010 |
| 2024-04-02 | 6,950 | 6,980 | 6,880 | 6,890 | 22,300 | 6,890 |
| 2024-04-01 | 7,040 | 7,040 | 6,940 | 6,940 | 10,100 | 6,940 |
| 2024-03-29 | 6,940 | 7,000 | 6,940 | 7,000 | 16,700 | 7,000 |
| 2024-03-28 | 6,960 | 6,990 | 6,860 | 6,900 | 25,900 | 6,900 |
| 2024-03-27 | 6,960 | 7,010 | 6,930 | 6,960 | 28,100 | 6,960 |
| 2024-03-26 | 6,900 | 6,970 | 6,890 | 6,900 | 17,900 | 6,900 |
| 2024-03-25 | 6,940 | 6,990 | 6,900 | 6,930 | 31,700 | 6,930 |
| 2024-03-22 | 6,920 | 7,020 | 6,900 | 6,950 | 26,800 | 6,950 |
| 2024-03-21 | 7,100 | 7,100 | 7,000 | 7,000 | 20,400 | 7,000 |
| 2024-03-19 | 7,000 | 7,100 | 6,970 | 7,100 | 20,900 | 7,100 |
| 2024-03-18 | 7,020 | 7,040 | 6,950 | 6,990 | 21,800 | 6,990 |
| 2024-03-15 | 6,890 | 7,130 | 6,890 | 7,020 | 36,200 | 7,020 |
| 2024-03-14 | 6,870 | 7,020 | 6,840 | 7,020 | 33,200 | 7,020 |
| 2024-03-13 | 6,970 | 6,990 | 6,810 | 6,830 | 28,300 | 6,830 |
| 2024-03-12 | 6,850 | 6,940 | 6,800 | 6,920 | 30,600 | 6,920 |
| 2024-03-11 | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 | 6,910 |
| 2024-03-08 | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 | 6,980 |
| 2024-03-07 | 7,080 | 7,120 | 6,980 | 6,980 | 83,500 | 6,980 |
| 2024-03-06 | 7,010 | 7,110 | 6,950 | 7,080 | 79,100 | 7,080 |
| 2024-03-05 | 6,960 | 7,130 | 6,860 | 7,010 | 205,900 | 7,010 |
| 2024-03-04 | 7,940 | 8,080 | 7,880 | 7,960 | 70,700 | 7,960 |
| 2024-03-01 | 7,780 | 7,890 | 7,750 | 7,880 | 16,000 | 7,880 |
| 2024-02-29 | 7,690 | 7,860 | 7,690 | 7,780 | 18,200 | 7,780 |
| 2024-02-28 | 7,690 | 7,750 | 7,590 | 7,720 | 33,000 | 7,720 |
| 2024-02-27 | 7,810 | 7,880 | 7,710 | 7,740 | 27,600 | 7,740 |
| 2024-02-26 | 7,910 | 7,910 | 7,790 | 7,800 | 13,800 | 7,800 |
| 2024-02-22 | 7,920 | 7,920 | 7,770 | 7,870 | 14,200 | 7,870 |
| 2024-02-21 | 7,900 | 7,930 | 7,870 | 7,920 | 10,700 | 7,920 |
| 2024-02-20 | 8,000 | 8,000 | 7,870 | 7,870 | 9,900 | 7,870 |
| 2024-02-19 | 7,830 | 7,950 | 7,820 | 7,930 | 10,900 | 7,930 |
| 2024-02-16 | 7,800 | 7,850 | 7,750 | 7,830 | 13,700 | 7,830 |
| 2024-02-15 | 7,880 | 7,880 | 7,670 | 7,710 | 20,100 | 7,710 |
| 2024-02-14 | 7,800 | 7,860 | 7,710 | 7,820 | 19,900 | 7,820 |
| 2024-02-13 | 7,630 | 7,780 | 7,630 | 7,760 | 18,800 | 7,760 |
| 2024-02-09 | 7,690 | 7,780 | 7,620 | 7,620 | 14,200 | 7,620 |
| 2024-02-08 | 7,850 | 7,850 | 7,590 | 7,780 | 18,000 | 7,780 |
| 2024-02-07 | 7,690 | 7,830 | 7,680 | 7,830 | 11,700 | 7,830 |
| 2024-02-06 | 7,810 | 7,810 | 7,700 | 7,700 | 12,600 | 7,700 |
| 2024-02-05 | 7,860 | 7,860 | 7,730 | 7,740 | 15,900 | 7,740 |
| 2024-02-02 | 7,700 | 7,910 | 7,690 | 7,860 | 27,200 | 7,860 |
| 2024-02-01 | 7,600 | 7,650 | 7,540 | 7,620 | 12,300 | 7,620 |
| 2024-01-31 | 7,550 | 7,640 | 7,490 | 7,640 | 13,100 | 7,640 |
| 2024-01-30 | 7,680 | 7,680 | 7,560 | 7,580 | 11,600 | 7,580 |
| 2024-01-29 | 7,700 | 7,700 | 7,610 | 7,610 | 9,100 | 7,610 |
| 2024-01-26 | 7,560 | 7,680 | 7,560 | 7,610 | 14,200 | 7,610 |
| 2024-01-25 | 7,550 | 7,700 | 7,550 | 7,640 | 14,100 | 7,640 |
| 2024-01-24 | 7,560 | 7,560 | 7,510 | 7,550 | 11,200 | 7,550 |
| 2024-01-23 | 7,590 | 7,690 | 7,540 | 7,570 | 21,600 | 7,570 |
| 2024-01-22 | 7,320 | 7,580 | 7,320 | 7,580 | 60,400 | 7,580 |
| 2024-01-19 | 7,180 | 7,260 | 7,140 | 7,240 | 19,800 | 7,240 |
| 2024-01-18 | 7,230 | 7,330 | 7,170 | 7,180 | 25,400 | 7,180 |
| 2024-01-17 | 7,110 | 7,180 | 7,010 | 7,010 | 14,200 | 7,010 |
| 2024-01-16 | 7,240 | 7,240 | 7,110 | 7,110 | 12,200 | 7,110 |
| 2024-01-15 | 7,100 | 7,260 | 7,100 | 7,240 | 20,500 | 7,240 |
| 2024-01-12 | 7,120 | 7,180 | 7,000 | 7,100 | 17,800 | 7,100 |
| 2024-01-11 | 7,030 | 7,190 | 7,030 | 7,090 | 31,700 | 7,090 |
| 2024-01-10 | 6,950 | 7,040 | 6,880 | 7,010 | 17,900 | 7,010 |
| 2024-01-09 | 6,880 | 6,990 | 6,880 | 6,930 | 16,500 | 6,930 |
| 2024-01-05 | 7,020 | 7,020 | 6,870 | 6,870 | 13,900 | 6,870 |
| 2024-01-04 | 6,880 | 6,970 | 6,830 | 6,970 | 12,100 | 6,970 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
