8057 (株)内田洋行 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1985-12-27 | 914 | 915 | 905 | 905 | 168,000 | 4,525 |
| 1985-12-26 | 900 | 915 | 898 | 912 | 146,000 | 4,560 |
| 1985-12-25 | 880 | 900 | 880 | 890 | 115,000 | 4,450 |
| 1985-12-24 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1985-12-23 | 910 | 910 | 909 | 910 | 23,000 | 4,550 |
| 1985-12-21 | 910 | 910 | 900 | 900 | 14,000 | 4,500 |
| 1985-12-20 | 896 | 910 | 895 | 900 | 94,000 | 4,500 |
| 1985-12-19 | 900 | 900 | 889 | 894 | 35,000 | 4,470 |
| 1985-12-18 | 900 | 900 | 890 | 900 | 67,000 | 4,500 |
| 1985-12-17 | 919 | 919 | 900 | 910 | 68,000 | 4,550 |
| 1985-12-16 | 936 | 936 | 927 | 927 | 90,000 | 4,635 |
| 1985-12-13 | 949 | 949 | 940 | 942 | 121,000 | 4,710 |
| 1985-12-12 | 950 | 965 | 949 | 955 | 535,000 | 4,775 |
| 1985-12-11 | 948 | 959 | 944 | 959 | 486,000 | 4,795 |
| 1985-12-10 | 939 | 950 | 938 | 946 | 304,000 | 4,730 |
| 1985-12-09 | 940 | 945 | 936 | 940 | 140,000 | 4,700 |
| 1985-12-07 | 948 | 949 | 935 | 948 | 239,000 | 4,740 |
| 1985-12-06 | 915 | 959 | 915 | 949 | 1,710,000 | 4,745 |
| 1985-12-05 | 931 | 935 | 910 | 919 | 141,000 | 4,595 |
| 1985-12-04 | 930 | 930 | 915 | 930 | 380,000 | 4,650 |
| 1985-12-03 | 905 | 925 | 900 | 925 | 438,000 | 4,625 |
| 1985-12-02 | 931 | 939 | 920 | 920 | 233,000 | 4,600 |
| 1985-11-30 | 930 | 931 | 927 | 931 | 671,000 | 4,655 |
| 1985-11-29 | 909 | 910 | 901 | 910 | 439,000 | 4,550 |
| 1985-11-28 | 917 | 917 | 900 | 909 | 1,286,000 | 4,545 |
| 1985-11-27 | 900 | 926 | 890 | 923 | 2,517,000 | 4,615 |
| 1985-11-26 | 840 | 888 | 835 | 888 | 1,157,000 | 4,440 |
| 1985-11-25 | 828 | 842 | 826 | 837 | 371,000 | 4,185 |
| 1985-11-22 | 819 | 840 | 809 | 825 | 993,000 | 4,125 |
| 1985-11-21 | 810 | 814 | 800 | 809 | 868,000 | 4,045 |
| 1985-11-20 | 784 | 792 | 780 | 792 | 335,000 | 3,960 |
| 1985-11-19 | 783 | 785 | 772 | 772 | 178,000 | 3,860 |
| 1985-11-18 | 798 | 798 | 779 | 788 | 183,000 | 3,940 |
| 1985-11-16 | 788 | 804 | 785 | 796 | 805,000 | 3,980 |
| 1985-11-15 | 765 | 790 | 757 | 778 | 358,000 | 3,890 |
| 1985-11-14 | 775 | 775 | 753 | 755 | 211,000 | 3,775 |
| 1985-11-13 | 768 | 785 | 760 | 763 | 376,000 | 3,815 |
| 1985-11-12 | 775 | 795 | 767 | 776 | 1,025,000 | 3,880 |
| 1985-11-11 | 750 | 770 | 750 | 765 | 395,000 | 3,825 |
| 1985-11-08 | 740 | 750 | 740 | 746 | 169,000 | 3,730 |
| 1985-11-07 | 730 | 740 | 730 | 730 | 167,000 | 3,650 |
| 1985-11-06 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1985-11-05 | 705 | 705 | 705 | 705 | 8,000 | 3,525 |
| 1985-11-02 | 710 | 730 | 710 | 730 | 14,000 | 3,650 |
| 1985-11-01 | 710 | 715 | 710 | 710 | 10,000 | 3,550 |
| 1985-10-31 | 729 | 729 | 705 | 728 | 47,000 | 3,640 |
| 1985-10-30 | 715 | 735 | 715 | 735 | 29,000 | 3,675 |
| 1985-10-29 | 715 | 715 | 715 | 715 | 16,000 | 3,575 |
| 1985-10-28 | 705 | 720 | 705 | 705 | 49,000 | 3,525 |
| 1985-10-26 | 705 | 719 | 705 | 705 | 34,000 | 3,525 |
| 1985-10-25 | 705 | 720 | 703 | 705 | 90,000 | 3,525 |
| 1985-10-24 | 700 | 701 | 700 | 700 | 24,000 | 3,500 |
| 1985-10-23 | 700 | 710 | 700 | 700 | 30,000 | 3,500 |
| 1985-10-22 | 709 | 715 | 700 | 705 | 49,000 | 3,525 |
| 1985-10-21 | 705 | 719 | 705 | 719 | 3,000 | 3,595 |
| 1985-10-19 | 705 | 719 | 705 | 719 | 9,000 | 3,595 |
| 1985-10-18 | 720 | 720 | 715 | 718 | 34,000 | 3,590 |
| 1985-10-17 | 721 | 722 | 705 | 720 | 17,000 | 3,600 |
| 1985-10-16 | 725 | 725 | 722 | 722 | 51,000 | 3,610 |
| 1985-10-15 | 722 | 725 | 722 | 725 | 23,000 | 3,625 |
| 1985-10-14 | 725 | 725 | 720 | 725 | 116,000 | 3,625 |
| 1985-10-11 | 725 | 725 | 720 | 725 | 48,000 | 3,625 |
| 1985-10-09 | 720 | 730 | 710 | 730 | 29,000 | 3,650 |
| 1985-10-08 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1985-10-07 | 720 | 730 | 720 | 730 | 12,000 | 3,650 |
| 1985-10-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1985-10-04 | 734 | 740 | 730 | 740 | 15,000 | 3,700 |
| 1985-10-02 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 1985-10-01 | 730 | 749 | 730 | 749 | 20,000 | 3,745 |
| 1985-09-30 | 710 | 750 | 690 | 750 | 43,000 | 3,750 |
| 1985-09-27 | 720 | 730 | 715 | 730 | 16,000 | 3,650 |
| 1985-09-26 | 723 | 735 | 723 | 723 | 34,000 | 3,615 |
| 1985-09-25 | 730 | 749 | 730 | 740 | 32,000 | 3,700 |
| 1985-09-24 | 749 | 749 | 739 | 749 | 35,000 | 3,745 |
| 1985-09-21 | 745 | 755 | 745 | 749 | 165,000 | 3,745 |
| 1985-09-20 | 739 | 758 | 738 | 749 | 287,000 | 3,745 |
| 1985-09-19 | 733 | 740 | 723 | 738 | 123,000 | 3,690 |
| 1985-09-18 | 737 | 737 | 723 | 723 | 67,000 | 3,615 |
| 1985-09-17 | 735 | 735 | 718 | 735 | 95,000 | 3,675 |
| 1985-09-13 | 730 | 735 | 718 | 718 | 150,000 | 3,590 |
| 1985-09-12 | 749 | 749 | 715 | 720 | 280,000 | 3,600 |
| 1985-09-11 | 725 | 749 | 721 | 749 | 510,000 | 3,745 |
| 1985-09-10 | 710 | 719 | 709 | 718 | 144,000 | 3,590 |
| 1985-09-09 | 730 | 740 | 715 | 720 | 384,000 | 3,600 |
| 1985-09-07 | 684 | 720 | 684 | 720 | 303,000 | 3,600 |
| 1985-09-06 | 683 | 685 | 674 | 684 | 25,000 | 3,420 |
| 1985-09-05 | 674 | 685 | 674 | 684 | 10,000 | 3,420 |
| 1985-09-04 | 679 | 679 | 679 | 679 | 10,000 | 3,395 |
| 1985-09-03 | 685 | 690 | 679 | 689 | 31,000 | 3,445 |
| 1985-09-02 | 688 | 695 | 687 | 689 | 88,000 | 3,445 |
| 1985-08-31 | 679 | 683 | 675 | 680 | 67,000 | 3,400 |
| 1985-08-30 | 666 | 675 | 666 | 675 | 119,000 | 3,375 |
| 1985-08-29 | 660 | 668 | 650 | 666 | 110,000 | 3,330 |
| 1985-08-28 | 655 | 655 | 655 | 655 | 51,000 | 3,275 |
| 1985-08-27 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1985-08-26 | 665 | 665 | 660 | 660 | 8,000 | 3,300 |
| 1985-08-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1985-08-23 | 668 | 670 | 668 | 670 | 28,000 | 3,350 |
| 1985-08-22 | 660 | 668 | 660 | 668 | 18,000 | 3,340 |
| 1985-08-21 | 655 | 668 | 655 | 660 | 22,000 | 3,300 |
| 1985-08-20 | 620 | 650 | 620 | 650 | 20,000 | 3,250 |
| 1985-08-19 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1985-08-14 | 610 | 610 | 605 | 605 | 10,000 | 3,025 |
| 1985-08-13 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1985-08-12 | 628 | 628 | 608 | 608 | 7,000 | 3,040 |
| 1985-08-07 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 1985-08-06 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1985-08-05 | 626 | 626 | 626 | 626 | 10,000 | 3,130 |
| 1985-08-03 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1985-08-02 | 660 | 670 | 656 | 656 | 28,000 | 3,280 |
| 1985-08-01 | 643 | 679 | 643 | 679 | 53,000 | 3,395 |
| 1985-07-31 | 655 | 655 | 653 | 653 | 102,000 | 3,265 |
| 1985-07-30 | 670 | 671 | 670 | 671 | 6,000 | 3,355 |
| 1985-07-29 | 669 | 681 | 669 | 680 | 124,000 | 3,400 |
| 1985-07-27 | 679 | 682 | 679 | 679 | 30,000 | 3,395 |
| 1985-07-26 | 689 | 690 | 680 | 689 | 47,000 | 3,445 |
| 1985-07-25 | 678 | 705 | 678 | 689 | 90,000 | 3,445 |
| 1985-07-24 | 660 | 680 | 660 | 669 | 75,000 | 3,345 |
| 1985-07-23 | 657 | 660 | 657 | 658 | 14,000 | 3,290 |
| 1985-07-22 | 655 | 659 | 650 | 658 | 26,000 | 3,290 |
| 1985-07-20 | 655 | 660 | 651 | 660 | 83,000 | 3,300 |
| 1985-07-19 | 660 | 666 | 655 | 660 | 148,000 | 3,300 |
| 1985-07-18 | 639 | 670 | 639 | 665 | 169,000 | 3,325 |
| 1985-07-17 | 650 | 655 | 640 | 640 | 73,000 | 3,200 |
| 1985-07-16 | 630 | 650 | 630 | 650 | 134,000 | 3,250 |
| 1985-07-15 | 620 | 631 | 620 | 631 | 76,000 | 3,155 |
| 1985-07-12 | 634 | 635 | 620 | 620 | 35,000 | 3,100 |
| 1985-07-11 | 630 | 635 | 630 | 635 | 49,000 | 3,175 |
| 1985-07-10 | 635 | 635 | 610 | 610 | 39,000 | 3,050 |
| 1985-07-09 | 645 | 645 | 638 | 638 | 24,000 | 3,190 |
| 1985-07-08 | 648 | 648 | 645 | 645 | 40,000 | 3,225 |
| 1985-07-06 | 645 | 649 | 645 | 649 | 12,000 | 3,245 |
| 1985-07-05 | 640 | 648 | 640 | 648 | 7,000 | 3,240 |
| 1985-07-04 | 650 | 650 | 640 | 640 | 16,000 | 3,200 |
| 1985-07-03 | 649 | 649 | 640 | 640 | 11,000 | 3,200 |
| 1985-07-02 | 628 | 639 | 628 | 639 | 9,000 | 3,195 |
| 1985-07-01 | 649 | 649 | 628 | 640 | 12,000 | 3,200 |
| 1985-06-29 | 650 | 650 | 640 | 650 | 35,000 | 3,250 |
| 1985-06-28 | 649 | 650 | 649 | 650 | 30,000 | 3,250 |
| 1985-06-27 | 625 | 625 | 625 | 625 | 9,000 | 3,125 |
| 1985-06-26 | 625 | 625 | 620 | 620 | 15,000 | 3,100 |
| 1985-06-25 | 627 | 627 | 626 | 626 | 6,000 | 3,130 |
| 1985-06-24 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1985-06-21 | 626 | 626 | 625 | 625 | 3,000 | 3,125 |
| 1985-06-20 | 625 | 625 | 625 | 625 | 6,000 | 3,125 |
| 1985-06-19 | 649 | 650 | 645 | 645 | 3,000 | 3,225 |
| 1985-06-18 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1985-06-17 | 653 | 655 | 652 | 655 | 20,000 | 3,275 |
| 1985-06-15 | 655 | 658 | 653 | 655 | 55,000 | 3,275 |
| 1985-06-14 | 650 | 664 | 650 | 655 | 60,000 | 3,275 |
| 1985-06-13 | 644 | 650 | 640 | 645 | 39,000 | 3,225 |
| 1985-06-12 | 640 | 640 | 632 | 634 | 85,000 | 3,170 |
| 1985-06-11 | 626 | 630 | 626 | 630 | 17,000 | 3,150 |
| 1985-06-10 | 631 | 640 | 620 | 620 | 43,000 | 3,100 |
| 1985-06-07 | 636 | 636 | 630 | 630 | 16,000 | 3,150 |
| 1985-06-06 | 630 | 635 | 630 | 635 | 13,000 | 3,175 |
| 1985-06-05 | 630 | 631 | 630 | 631 | 42,000 | 3,155 |
| 1985-06-04 | 632 | 632 | 629 | 631 | 20,000 | 3,155 |
| 1985-06-03 | 644 | 644 | 631 | 631 | 26,000 | 3,155 |
| 1985-06-01 | 639 | 640 | 635 | 636 | 19,000 | 3,180 |
| 1985-05-31 | 630 | 640 | 630 | 640 | 11,000 | 3,200 |
| 1985-05-30 | 650 | 650 | 627 | 627 | 37,000 | 3,135 |
| 1985-05-29 | 601 | 630 | 600 | 630 | 120,000 | 3,150 |
| 1985-05-28 | 602 | 610 | 602 | 610 | 9,000 | 3,050 |
| 1985-05-27 | 605 | 607 | 605 | 607 | 11,000 | 3,035 |
| 1985-05-25 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1985-05-24 | 605 | 605 | 598 | 600 | 7,000 | 3,000 |
| 1985-05-23 | 600 | 602 | 600 | 602 | 9,000 | 3,010 |
| 1985-05-22 | 601 | 602 | 596 | 596 | 17,000 | 2,980 |
| 1985-05-21 | 605 | 605 | 600 | 605 | 11,000 | 3,025 |
| 1985-05-20 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1985-05-18 | 604 | 610 | 604 | 610 | 6,000 | 3,050 |
| 1985-05-17 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1985-05-16 | 581 | 608 | 581 | 608 | 8,000 | 3,040 |
| 1985-05-15 | 592 | 592 | 580 | 580 | 20,000 | 2,900 |
| 1985-05-14 | 590 | 592 | 590 | 592 | 6,000 | 2,960 |
| 1985-05-13 | 592 | 592 | 591 | 591 | 2,000 | 2,955 |
| 1985-05-10 | 585 | 586 | 585 | 586 | 11,000 | 2,930 |
| 1985-05-09 | 592 | 600 | 592 | 593 | 7,000 | 2,965 |
| 1985-05-08 | 595 | 602 | 595 | 602 | 2,000 | 3,010 |
| 1985-05-04 | 600 | 600 | 590 | 590 | 2,000 | 2,950 |
| 1985-05-02 | 590 | 600 | 590 | 590 | 29,000 | 2,950 |
| 1985-05-01 | 590 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1985-04-30 | 596 | 596 | 590 | 590 | 11,000 | 2,950 |
| 1985-04-27 | 592 | 592 | 590 | 590 | 5,000 | 2,950 |
| 1985-04-26 | 591 | 591 | 590 | 590 | 6,000 | 2,950 |
| 1985-04-25 | 592 | 592 | 578 | 578 | 17,000 | 2,890 |
| 1985-04-24 | 592 | 592 | 592 | 592 | 2,000 | 2,960 |
| 1985-04-23 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1985-04-22 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1985-04-20 | 590 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1985-04-19 | 583 | 591 | 583 | 591 | 6,000 | 2,955 |
| 1985-04-18 | 591 | 591 | 590 | 590 | 9,000 | 2,950 |
| 1985-04-17 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1985-04-16 | 603 | 603 | 590 | 590 | 25,000 | 2,950 |
| 1985-04-15 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 1985-04-12 | 605 | 605 | 600 | 600 | 8,000 | 3,000 |
| 1985-04-11 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 1985-04-10 | 610 | 610 | 606 | 606 | 3,000 | 3,030 |
| 1985-04-09 | 609 | 609 | 605 | 605 | 10,000 | 3,025 |
| 1985-04-08 | 607 | 607 | 607 | 607 | 4,000 | 3,035 |
| 1985-04-06 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 1985-04-05 | 607 | 609 | 607 | 609 | 2,000 | 3,045 |
| 1985-04-04 | 609 | 609 | 605 | 605 | 7,000 | 3,025 |
| 1985-04-03 | 608 | 608 | 605 | 605 | 4,000 | 3,025 |
| 1985-04-02 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 1985-04-01 | 606 | 606 | 605 | 605 | 10,000 | 3,025 |
| 1985-03-30 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 1985-03-29 | 605 | 605 | 605 | 605 | 9,000 | 3,025 |
| 1985-03-28 | 615 | 615 | 605 | 605 | 4,000 | 3,025 |
| 1985-03-27 | 615 | 615 | 610 | 610 | 7,000 | 3,050 |
| 1985-03-26 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1985-03-25 | 620 | 630 | 610 | 610 | 15,000 | 3,050 |
| 1985-03-23 | 620 | 630 | 620 | 630 | 10,000 | 3,150 |
| 1985-03-22 | 612 | 620 | 612 | 620 | 2,000 | 3,100 |
| 1985-03-20 | 614 | 615 | 612 | 612 | 3,000 | 3,060 |
| 1985-03-19 | 606 | 615 | 606 | 615 | 4,000 | 3,075 |
| 1985-03-18 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1985-03-15 | 603 | 603 | 603 | 603 | 5,000 | 3,015 |
| 1985-03-13 | 603 | 603 | 603 | 603 | 4,000 | 3,015 |
| 1985-03-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1985-03-08 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1985-03-07 | 630 | 630 | 625 | 625 | 16,000 | 3,125 |
| 1985-03-06 | 625 | 630 | 625 | 630 | 21,000 | 3,150 |
| 1985-03-05 | 605 | 615 | 605 | 615 | 40,000 | 3,075 |
| 1985-03-04 | 602 | 610 | 601 | 603 | 15,000 | 3,015 |
| 1985-03-01 | 600 | 601 | 595 | 600 | 67,000 | 3,000 |
| 1985-02-28 | 602 | 602 | 601 | 601 | 7,000 | 3,005 |
| 1985-02-26 | 602 | 602 | 600 | 600 | 15,000 | 3,000 |
| 1985-02-25 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1985-02-22 | 600 | 600 | 600 | 600 | 25,000 | 3,000 |
| 1985-02-21 | 612 | 612 | 612 | 612 | 9,000 | 3,060 |
| 1985-02-18 | 630 | 630 | 629 | 629 | 6,000 | 3,145 |
| 1985-02-15 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 1985-02-14 | 614 | 625 | 606 | 610 | 37,000 | 3,050 |
| 1985-02-13 | 598 | 605 | 598 | 604 | 195,000 | 3,020 |
| 1985-02-12 | 594 | 595 | 594 | 595 | 3,000 | 2,975 |
| 1985-02-08 | 591 | 591 | 591 | 591 | 6,000 | 2,955 |
| 1985-02-07 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1985-02-06 | 610 | 610 | 600 | 610 | 7,000 | 3,050 |
| 1985-02-05 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1985-02-04 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 1985-02-01 | 615 | 615 | 610 | 610 | 11,000 | 3,050 |
| 1985-01-29 | 630 | 630 | 625 | 625 | 2,000 | 3,125 |
| 1985-01-26 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1985-01-24 | 630 | 635 | 630 | 630 | 13,000 | 3,150 |
| 1985-01-23 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1985-01-19 | 630 | 630 | 622 | 622 | 7,000 | 3,110 |
| 1985-01-18 | 634 | 634 | 630 | 630 | 4,000 | 3,150 |
| 1985-01-17 | 640 | 640 | 636 | 636 | 4,000 | 3,180 |
| 1985-01-16 | 640 | 640 | 640 | 640 | 14,000 | 3,200 |
| 1985-01-14 | 650 | 650 | 640 | 640 | 17,000 | 3,200 |
| 1985-01-11 | 639 | 650 | 632 | 650 | 23,000 | 3,250 |
| 1985-01-10 | 621 | 630 | 621 | 630 | 9,000 | 3,150 |
| 1985-01-07 | 590 | 591 | 590 | 591 | 45,000 | 2,955 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
