8057 (株)内田洋行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 855 | 855 | 855 | 855 | 29,000 | 4,275 |
| 1991-12-27 | 845 | 845 | 830 | 830 | 4,000 | 4,150 |
| 1991-12-26 | 850 | 855 | 844 | 855 | 15,000 | 4,275 |
| 1991-12-25 | 832 | 843 | 827 | 843 | 11,000 | 4,215 |
| 1991-12-24 | 848 | 855 | 842 | 842 | 77,000 | 4,210 |
| 1991-12-20 | 852 | 853 | 842 | 848 | 17,000 | 4,240 |
| 1991-12-19 | 858 | 858 | 852 | 855 | 3,000 | 4,275 |
| 1991-12-18 | 870 | 870 | 869 | 869 | 5,000 | 4,345 |
| 1991-12-17 | 887 | 909 | 878 | 878 | 77,000 | 4,390 |
| 1991-12-16 | 899 | 900 | 880 | 887 | 35,000 | 4,435 |
| 1991-12-13 | 890 | 900 | 880 | 895 | 22,000 | 4,475 |
| 1991-12-12 | 870 | 880 | 870 | 880 | 22,000 | 4,400 |
| 1991-12-11 | 860 | 870 | 850 | 870 | 30,000 | 4,350 |
| 1991-12-10 | 890 | 890 | 876 | 876 | 14,000 | 4,380 |
| 1991-12-09 | 890 | 926 | 889 | 920 | 56,000 | 4,600 |
| 1991-12-06 | 860 | 860 | 850 | 860 | 36,000 | 4,300 |
| 1991-12-05 | 860 | 860 | 850 | 850 | 11,000 | 4,250 |
| 1991-12-04 | 840 | 860 | 840 | 860 | 8,000 | 4,300 |
| 1991-12-03 | 841 | 841 | 840 | 840 | 16,000 | 4,200 |
| 1991-12-02 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1991-11-29 | 860 | 860 | 860 | 860 | 19,000 | 4,300 |
| 1991-11-28 | 855 | 855 | 840 | 840 | 117,000 | 4,200 |
| 1991-11-27 | 860 | 861 | 856 | 856 | 28,000 | 4,280 |
| 1991-11-26 | 861 | 861 | 850 | 850 | 19,000 | 4,250 |
| 1991-11-25 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1991-11-22 | 893 | 893 | 890 | 890 | 11,000 | 4,450 |
| 1991-11-21 | 890 | 894 | 880 | 892 | 20,000 | 4,460 |
| 1991-11-20 | 880 | 880 | 866 | 880 | 35,000 | 4,400 |
| 1991-11-19 | 869 | 870 | 860 | 870 | 42,000 | 4,350 |
| 1991-11-18 | 859 | 859 | 859 | 859 | 20,000 | 4,295 |
| 1991-11-15 | 899 | 900 | 890 | 899 | 72,000 | 4,495 |
| 1991-11-14 | 915 | 915 | 900 | 900 | 69,000 | 4,500 |
| 1991-11-13 | 923 | 923 | 905 | 906 | 27,000 | 4,530 |
| 1991-11-12 | 919 | 921 | 915 | 919 | 64,000 | 4,595 |
| 1991-11-11 | 918 | 919 | 900 | 910 | 75,000 | 4,550 |
| 1991-11-08 | 930 | 930 | 907 | 910 | 44,000 | 4,550 |
| 1991-11-07 | 936 | 936 | 920 | 922 | 25,000 | 4,610 |
| 1991-11-06 | 945 | 945 | 926 | 926 | 52,000 | 4,630 |
| 1991-11-05 | 969 | 970 | 949 | 950 | 36,000 | 4,750 |
| 1991-11-01 | 979 | 979 | 960 | 969 | 46,000 | 4,845 |
| 1991-10-31 | 1,000 | 1,000 | 965 | 977 | 142,000 | 4,885 |
| 1991-10-30 | 963 | 1,020 | 963 | 990 | 893,000 | 4,950 |
| 1991-10-29 | 935 | 969 | 935 | 963 | 671,000 | 4,815 |
| 1991-10-28 | 900 | 930 | 900 | 924 | 140,000 | 4,620 |
| 1991-10-25 | 870 | 900 | 870 | 900 | 145,000 | 4,500 |
| 1991-10-24 | 866 | 870 | 865 | 870 | 109,000 | 4,350 |
| 1991-10-23 | 870 | 870 | 866 | 866 | 56,000 | 4,330 |
| 1991-10-22 | 870 | 870 | 862 | 867 | 43,000 | 4,335 |
| 1991-10-21 | 870 | 870 | 861 | 861 | 22,000 | 4,305 |
| 1991-10-18 | 865 | 865 | 860 | 860 | 27,000 | 4,300 |
| 1991-10-17 | 860 | 865 | 855 | 865 | 53,000 | 4,325 |
| 1991-10-16 | 861 | 865 | 860 | 861 | 17,000 | 4,305 |
| 1991-10-15 | 865 | 867 | 865 | 865 | 6,000 | 4,325 |
| 1991-10-14 | 891 | 891 | 875 | 875 | 22,000 | 4,375 |
| 1991-10-11 | 892 | 892 | 870 | 887 | 26,000 | 4,435 |
| 1991-10-09 | 900 | 901 | 888 | 890 | 103,000 | 4,450 |
| 1991-10-08 | 900 | 900 | 887 | 890 | 29,000 | 4,450 |
| 1991-10-07 | 874 | 900 | 874 | 900 | 54,000 | 4,500 |
| 1991-10-04 | 900 | 900 | 882 | 882 | 25,000 | 4,410 |
| 1991-10-03 | 887 | 901 | 885 | 900 | 18,000 | 4,500 |
| 1991-10-02 | 890 | 890 | 880 | 881 | 19,000 | 4,405 |
| 1991-10-01 | 900 | 900 | 891 | 891 | 58,000 | 4,455 |
| 1991-09-30 | 901 | 901 | 895 | 899 | 44,000 | 4,495 |
| 1991-09-27 | 890 | 892 | 890 | 891 | 13,000 | 4,455 |
| 1991-09-26 | 886 | 891 | 886 | 891 | 30,000 | 4,455 |
| 1991-09-25 | 886 | 890 | 877 | 886 | 26,000 | 4,430 |
| 1991-09-24 | 900 | 905 | 886 | 886 | 42,000 | 4,430 |
| 1991-09-20 | 901 | 910 | 901 | 902 | 30,000 | 4,510 |
| 1991-09-19 | 890 | 920 | 880 | 900 | 138,000 | 4,500 |
| 1991-09-18 | 862 | 890 | 862 | 890 | 29,000 | 4,450 |
| 1991-09-17 | 850 | 870 | 850 | 862 | 23,000 | 4,310 |
| 1991-09-13 | 840 | 841 | 831 | 840 | 47,000 | 4,200 |
| 1991-09-12 | 854 | 855 | 840 | 850 | 6,000 | 4,250 |
| 1991-09-11 | 860 | 860 | 844 | 844 | 15,000 | 4,220 |
| 1991-09-10 | 870 | 870 | 851 | 851 | 24,000 | 4,255 |
| 1991-09-09 | 843 | 853 | 840 | 840 | 11,000 | 4,200 |
| 1991-09-06 | 842 | 842 | 828 | 842 | 14,000 | 4,210 |
| 1991-09-05 | 831 | 843 | 831 | 843 | 5,000 | 4,215 |
| 1991-09-04 | 849 | 849 | 828 | 828 | 5,000 | 4,140 |
| 1991-09-03 | 853 | 853 | 830 | 830 | 30,000 | 4,150 |
| 1991-09-02 | 855 | 855 | 855 | 855 | 10,000 | 4,275 |
| 1991-08-30 | 835 | 835 | 825 | 825 | 22,000 | 4,125 |
| 1991-08-29 | 795 | 815 | 795 | 815 | 13,000 | 4,075 |
| 1991-08-28 | 800 | 805 | 798 | 805 | 10,000 | 4,025 |
| 1991-08-27 | 800 | 800 | 800 | 800 | 21,000 | 4,000 |
| 1991-08-26 | 805 | 815 | 800 | 815 | 14,000 | 4,075 |
| 1991-08-23 | 815 | 815 | 800 | 815 | 51,000 | 4,075 |
| 1991-08-22 | 810 | 825 | 808 | 815 | 26,000 | 4,075 |
| 1991-08-21 | 790 | 810 | 790 | 791 | 32,000 | 3,955 |
| 1991-08-20 | 810 | 810 | 800 | 800 | 51,000 | 4,000 |
| 1991-08-19 | 860 | 860 | 840 | 840 | 30,000 | 4,200 |
| 1991-08-16 | 887 | 887 | 874 | 874 | 23,000 | 4,370 |
| 1991-08-15 | 887 | 887 | 870 | 870 | 23,000 | 4,350 |
| 1991-08-14 | 854 | 870 | 851 | 870 | 21,000 | 4,350 |
| 1991-08-13 | 851 | 865 | 851 | 851 | 13,000 | 4,255 |
| 1991-08-12 | 874 | 874 | 874 | 874 | 4,000 | 4,370 |
| 1991-08-09 | 880 | 880 | 860 | 874 | 62,000 | 4,370 |
| 1991-08-08 | 880 | 880 | 870 | 870 | 11,000 | 4,350 |
| 1991-08-07 | 860 | 860 | 860 | 860 | 15,000 | 4,300 |
| 1991-08-06 | 866 | 870 | 860 | 860 | 15,000 | 4,300 |
| 1991-08-05 | 881 | 881 | 865 | 865 | 21,000 | 4,325 |
| 1991-08-02 | 861 | 871 | 861 | 871 | 20,000 | 4,355 |
| 1991-08-01 | 899 | 900 | 890 | 890 | 16,000 | 4,450 |
| 1991-07-31 | 910 | 920 | 900 | 900 | 36,000 | 4,500 |
| 1991-07-30 | 895 | 900 | 890 | 890 | 15,000 | 4,450 |
| 1991-07-29 | 890 | 890 | 881 | 881 | 13,000 | 4,405 |
| 1991-07-26 | 894 | 894 | 880 | 885 | 22,000 | 4,425 |
| 1991-07-25 | 905 | 905 | 889 | 889 | 11,000 | 4,445 |
| 1991-07-24 | 872 | 900 | 872 | 899 | 27,000 | 4,495 |
| 1991-07-23 | 860 | 872 | 860 | 872 | 18,000 | 4,360 |
| 1991-07-22 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 1991-07-19 | 868 | 869 | 851 | 851 | 14,000 | 4,255 |
| 1991-07-18 | 865 | 870 | 855 | 868 | 49,000 | 4,340 |
| 1991-07-17 | 842 | 870 | 842 | 870 | 24,000 | 4,350 |
| 1991-07-16 | 829 | 841 | 829 | 841 | 8,000 | 4,205 |
| 1991-07-15 | 842 | 842 | 820 | 821 | 83,000 | 4,105 |
| 1991-07-12 | 825 | 830 | 820 | 822 | 28,000 | 4,110 |
| 1991-07-11 | 835 | 840 | 830 | 831 | 95,000 | 4,155 |
| 1991-07-10 | 820 | 840 | 805 | 835 | 25,000 | 4,175 |
| 1991-07-09 | 800 | 800 | 770 | 800 | 49,000 | 4,000 |
| 1991-07-08 | 830 | 839 | 801 | 801 | 134,000 | 4,005 |
| 1991-07-05 | 829 | 829 | 790 | 790 | 12,000 | 3,950 |
| 1991-07-04 | 830 | 840 | 820 | 840 | 20,000 | 4,200 |
| 1991-07-03 | 845 | 854 | 840 | 840 | 60,000 | 4,200 |
| 1991-07-02 | 848 | 858 | 845 | 848 | 39,000 | 4,240 |
| 1991-07-01 | 840 | 845 | 840 | 845 | 30,000 | 4,225 |
| 1991-06-28 | 845 | 845 | 830 | 840 | 37,000 | 4,200 |
| 1991-06-27 | 839 | 840 | 832 | 840 | 22,000 | 4,200 |
| 1991-06-26 | 845 | 845 | 835 | 839 | 19,000 | 4,195 |
| 1991-06-25 | 838 | 845 | 831 | 845 | 13,000 | 4,225 |
| 1991-06-24 | 848 | 848 | 839 | 839 | 17,000 | 4,195 |
| 1991-06-21 | 833 | 851 | 830 | 839 | 21,000 | 4,195 |
| 1991-06-20 | 826 | 826 | 824 | 825 | 9,000 | 4,125 |
| 1991-06-19 | 850 | 852 | 815 | 816 | 23,000 | 4,080 |
| 1991-06-18 | 867 | 867 | 850 | 850 | 23,000 | 4,250 |
| 1991-06-17 | 878 | 878 | 865 | 865 | 37,000 | 4,325 |
| 1991-06-14 | 870 | 880 | 865 | 875 | 64,000 | 4,375 |
| 1991-06-13 | 880 | 899 | 875 | 875 | 18,000 | 4,375 |
| 1991-06-12 | 871 | 881 | 870 | 880 | 35,000 | 4,400 |
| 1991-06-11 | 890 | 890 | 870 | 870 | 341,000 | 4,350 |
| 1991-06-10 | 920 | 920 | 900 | 900 | 18,000 | 4,500 |
| 1991-06-07 | 920 | 920 | 912 | 919 | 48,000 | 4,595 |
| 1991-06-06 | 921 | 924 | 910 | 924 | 21,000 | 4,620 |
| 1991-06-05 | 925 | 934 | 920 | 920 | 21,000 | 4,600 |
| 1991-06-04 | 935 | 935 | 925 | 925 | 9,000 | 4,625 |
| 1991-06-03 | 940 | 945 | 935 | 935 | 14,000 | 4,675 |
| 1991-05-31 | 945 | 945 | 944 | 944 | 22,000 | 4,720 |
| 1991-05-30 | 940 | 950 | 935 | 935 | 12,000 | 4,675 |
| 1991-05-29 | 941 | 950 | 935 | 935 | 16,000 | 4,675 |
| 1991-05-28 | 934 | 940 | 934 | 940 | 42,000 | 4,700 |
| 1991-05-27 | 967 | 967 | 940 | 944 | 12,000 | 4,720 |
| 1991-05-24 | 965 | 970 | 965 | 970 | 14,000 | 4,850 |
| 1991-05-23 | 935 | 940 | 935 | 940 | 9,000 | 4,700 |
| 1991-05-21 | 942 | 970 | 935 | 970 | 61,000 | 4,850 |
| 1991-05-20 | 955 | 958 | 942 | 942 | 17,000 | 4,710 |
| 1991-05-17 | 960 | 960 | 958 | 958 | 22,000 | 4,790 |
| 1991-05-16 | 969 | 969 | 960 | 960 | 85,000 | 4,800 |
| 1991-05-15 | 980 | 983 | 973 | 973 | 52,000 | 4,865 |
| 1991-05-14 | 985 | 994 | 980 | 980 | 46,000 | 4,900 |
| 1991-05-13 | 985 | 985 | 985 | 985 | 69,000 | 4,925 |
| 1991-05-10 | 991 | 995 | 985 | 995 | 57,000 | 4,975 |
| 1991-05-09 | 995 | 995 | 985 | 985 | 39,000 | 4,925 |
| 1991-05-08 | 990 | 990 | 983 | 985 | 52,000 | 4,925 |
| 1991-05-07 | 1,000 | 1,000 | 997 | 997 | 70,000 | 4,985 |
| 1991-05-02 | 1,010 | 1,010 | 996 | 996 | 136,000 | 4,980 |
| 1991-05-01 | 1,020 | 1,020 | 1,010 | 1,010 | 115,000 | 5,050 |
| 1991-04-30 | 1,010 | 1,010 | 1,000 | 1,010 | 126,000 | 5,050 |
| 1991-04-26 | 999 | 1,030 | 995 | 1,010 | 196,000 | 5,050 |
| 1991-04-25 | 995 | 1,000 | 990 | 995 | 217,000 | 4,975 |
| 1991-04-24 | 999 | 999 | 982 | 995 | 184,000 | 4,975 |
| 1991-04-23 | 983 | 990 | 983 | 990 | 211,000 | 4,950 |
| 1991-04-22 | 990 | 990 | 980 | 986 | 80,000 | 4,930 |
| 1991-04-19 | 985 | 990 | 980 | 985 | 91,000 | 4,925 |
| 1991-04-18 | 980 | 989 | 980 | 988 | 192,000 | 4,940 |
| 1991-04-17 | 976 | 980 | 971 | 975 | 146,000 | 4,875 |
| 1991-04-16 | 968 | 980 | 968 | 970 | 123,000 | 4,850 |
| 1991-04-15 | 964 | 975 | 961 | 965 | 100,000 | 4,825 |
| 1991-04-12 | 952 | 975 | 950 | 961 | 78,000 | 4,805 |
| 1991-04-11 | 970 | 976 | 952 | 952 | 124,000 | 4,760 |
| 1991-04-10 | 960 | 970 | 950 | 970 | 45,000 | 4,850 |
| 1991-04-09 | 970 | 971 | 960 | 960 | 176,000 | 4,800 |
| 1991-04-08 | 965 | 980 | 961 | 966 | 176,000 | 4,830 |
| 1991-04-05 | 949 | 975 | 942 | 960 | 565,000 | 4,800 |
| 1991-04-04 | 950 | 950 | 941 | 942 | 54,000 | 4,710 |
| 1991-04-03 | 950 | 950 | 935 | 940 | 76,000 | 4,700 |
| 1991-04-02 | 934 | 940 | 930 | 940 | 48,000 | 4,700 |
| 1991-04-01 | 936 | 936 | 925 | 934 | 34,000 | 4,670 |
| 1991-03-29 | 935 | 935 | 935 | 935 | 37,000 | 4,675 |
| 1991-03-28 | 921 | 929 | 920 | 929 | 95,000 | 4,645 |
| 1991-03-27 | 920 | 921 | 917 | 917 | 28,000 | 4,585 |
| 1991-03-26 | 926 | 926 | 916 | 917 | 21,000 | 4,585 |
| 1991-03-25 | 920 | 920 | 916 | 916 | 50,000 | 4,580 |
| 1991-03-22 | 930 | 930 | 916 | 920 | 92,000 | 4,600 |
| 1991-03-20 | 930 | 946 | 920 | 920 | 109,000 | 4,600 |
| 1991-03-19 | 970 | 970 | 960 | 970 | 130,000 | 4,850 |
| 1991-03-18 | 990 | 1,000 | 990 | 990 | 306,000 | 4,950 |
| 1991-03-15 | 930 | 970 | 930 | 969 | 227,000 | 4,845 |
| 1991-03-14 | 918 | 920 | 910 | 920 | 194,000 | 4,600 |
| 1991-03-13 | 910 | 920 | 900 | 918 | 176,000 | 4,590 |
| 1991-03-12 | 921 | 923 | 916 | 916 | 208,000 | 4,580 |
| 1991-03-11 | 930 | 930 | 915 | 920 | 303,000 | 4,600 |
| 1991-03-08 | 920 | 924 | 915 | 920 | 260,000 | 4,600 |
| 1991-03-07 | 920 | 922 | 920 | 920 | 284,000 | 4,600 |
| 1991-03-06 | 920 | 922 | 915 | 920 | 258,000 | 4,600 |
| 1991-03-05 | 910 | 920 | 910 | 918 | 38,000 | 4,590 |
| 1991-03-04 | 921 | 923 | 900 | 900 | 93,000 | 4,500 |
| 1991-03-01 | 920 | 923 | 916 | 920 | 123,000 | 4,600 |
| 1991-02-28 | 910 | 918 | 900 | 900 | 180,000 | 4,500 |
| 1991-02-27 | 901 | 910 | 898 | 899 | 93,000 | 4,495 |
| 1991-02-26 | 910 | 913 | 895 | 895 | 192,000 | 4,475 |
| 1991-02-25 | 895 | 900 | 893 | 895 | 155,000 | 4,475 |
| 1991-02-22 | 890 | 895 | 885 | 886 | 139,000 | 4,430 |
| 1991-02-21 | 900 | 902 | 890 | 900 | 261,000 | 4,500 |
| 1991-02-20 | 930 | 938 | 905 | 908 | 121,000 | 4,540 |
| 1991-02-19 | 950 | 959 | 940 | 940 | 156,000 | 4,700 |
| 1991-02-18 | 900 | 924 | 900 | 920 | 270,000 | 4,600 |
| 1991-02-15 | 889 | 890 | 878 | 880 | 168,000 | 4,400 |
| 1991-02-14 | 905 | 905 | 897 | 897 | 158,000 | 4,485 |
| 1991-02-13 | 880 | 930 | 875 | 875 | 332,000 | 4,375 |
| 1991-02-12 | 882 | 882 | 882 | 882 | 271,000 | 4,410 |
| 1991-02-08 | 742 | 805 | 738 | 782 | 307,000 | 3,910 |
| 1991-02-07 | 745 | 745 | 735 | 735 | 202,000 | 3,675 |
| 1991-02-06 | 750 | 760 | 725 | 730 | 294,000 | 3,650 |
| 1991-02-05 | 736 | 745 | 736 | 740 | 158,000 | 3,700 |
| 1991-02-04 | 721 | 740 | 720 | 740 | 108,000 | 3,700 |
| 1991-02-01 | 725 | 725 | 700 | 710 | 88,000 | 3,550 |
| 1991-01-31 | 729 | 729 | 719 | 719 | 57,000 | 3,595 |
| 1991-01-30 | 730 | 730 | 700 | 700 | 110,000 | 3,500 |
| 1991-01-29 | 715 | 715 | 702 | 702 | 105,000 | 3,510 |
| 1991-01-28 | 690 | 700 | 680 | 700 | 119,000 | 3,500 |
| 1991-01-25 | 700 | 705 | 680 | 680 | 179,000 | 3,400 |
| 1991-01-24 | 740 | 740 | 700 | 700 | 122,000 | 3,500 |
| 1991-01-23 | 770 | 775 | 745 | 750 | 51,000 | 3,750 |
| 1991-01-22 | 775 | 780 | 775 | 780 | 43,000 | 3,900 |
| 1991-01-21 | 789 | 789 | 775 | 780 | 116,000 | 3,900 |
| 1991-01-18 | 822 | 839 | 795 | 805 | 131,000 | 4,025 |
| 1991-01-17 | 840 | 850 | 830 | 831 | 126,000 | 4,155 |
| 1991-01-10 | 1,000 | 1,000 | 990 | 1,000 | 44,000 | 5,000 |
| 1991-01-09 | 980 | 980 | 960 | 960 | 9,000 | 4,800 |
| 1991-01-08 | 1,000 | 1,000 | 980 | 980 | 15,000 | 4,900 |
| 1991-01-07 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1991-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 5,350 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
