8057 (株)内田洋行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 228 | 228 | 223 | 223 | 69,000 | 1,115 |
| 1997-12-29 | 200 | 226 | 196 | 226 | 21,000 | 1,130 |
| 1997-12-26 | 198 | 205 | 197 | 205 | 77,000 | 1,025 |
| 1997-12-25 | 195 | 200 | 195 | 198 | 175,000 | 990 |
| 1997-12-24 | 200 | 206 | 200 | 202 | 64,000 | 1,010 |
| 1997-12-22 | 228 | 228 | 212 | 212 | 37,000 | 1,060 |
| 1997-12-19 | 258 | 258 | 240 | 248 | 56,000 | 1,240 |
| 1997-12-18 | 256 | 258 | 251 | 258 | 34,000 | 1,290 |
| 1997-12-17 | 260 | 260 | 251 | 253 | 149,000 | 1,265 |
| 1997-12-16 | 260 | 260 | 257 | 260 | 36,000 | 1,300 |
| 1997-12-15 | 282 | 282 | 260 | 260 | 100,000 | 1,300 |
| 1997-12-12 | 291 | 291 | 282 | 282 | 52,000 | 1,410 |
| 1997-12-11 | 295 | 298 | 290 | 290 | 4,000 | 1,450 |
| 1997-12-10 | 292 | 297 | 290 | 295 | 16,000 | 1,475 |
| 1997-12-09 | 279 | 290 | 279 | 290 | 43,000 | 1,450 |
| 1997-12-08 | 280 | 280 | 279 | 280 | 64,000 | 1,400 |
| 1997-12-05 | 287 | 290 | 280 | 280 | 18,000 | 1,400 |
| 1997-12-04 | 285 | 290 | 280 | 287 | 13,000 | 1,435 |
| 1997-12-03 | 290 | 290 | 279 | 280 | 57,000 | 1,400 |
| 1997-12-02 | 300 | 300 | 295 | 296 | 15,000 | 1,480 |
| 1997-12-01 | 293 | 295 | 291 | 295 | 75,000 | 1,475 |
| 1997-11-28 | 291 | 293 | 290 | 292 | 112,000 | 1,460 |
| 1997-11-27 | 293 | 293 | 284 | 288 | 34,000 | 1,440 |
| 1997-11-26 | 304 | 304 | 293 | 293 | 144,000 | 1,465 |
| 1997-11-25 | 290 | 299 | 286 | 288 | 110,000 | 1,440 |
| 1997-11-21 | 312 | 320 | 312 | 320 | 88,000 | 1,600 |
| 1997-11-20 | 324 | 325 | 309 | 309 | 107,000 | 1,545 |
| 1997-11-19 | 338 | 338 | 330 | 330 | 77,000 | 1,650 |
| 1997-11-18 | 343 | 343 | 333 | 339 | 53,000 | 1,695 |
| 1997-11-17 | 320 | 344 | 320 | 344 | 40,000 | 1,720 |
| 1997-11-14 | 339 | 339 | 322 | 322 | 36,000 | 1,610 |
| 1997-11-13 | 322 | 340 | 321 | 339 | 65,000 | 1,695 |
| 1997-11-12 | 336 | 336 | 320 | 323 | 67,000 | 1,615 |
| 1997-11-11 | 320 | 335 | 316 | 335 | 27,000 | 1,675 |
| 1997-11-10 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 1997-11-07 | 349 | 349 | 332 | 333 | 25,000 | 1,665 |
| 1997-11-06 | 361 | 361 | 350 | 350 | 22,000 | 1,750 |
| 1997-11-05 | 372 | 372 | 360 | 369 | 21,000 | 1,845 |
| 1997-11-04 | 373 | 375 | 373 | 373 | 37,000 | 1,865 |
| 1997-10-31 | 355 | 370 | 355 | 368 | 23,000 | 1,840 |
| 1997-10-30 | 347 | 347 | 346 | 346 | 5,000 | 1,730 |
| 1997-10-29 | 351 | 355 | 346 | 355 | 21,000 | 1,775 |
| 1997-10-28 | 332 | 340 | 332 | 340 | 20,000 | 1,700 |
| 1997-10-27 | 355 | 359 | 350 | 359 | 13,000 | 1,795 |
| 1997-10-24 | 348 | 359 | 348 | 350 | 97,000 | 1,750 |
| 1997-10-23 | 345 | 360 | 345 | 353 | 92,000 | 1,765 |
| 1997-10-22 | 336 | 345 | 336 | 340 | 130,000 | 1,700 |
| 1997-10-21 | 338 | 338 | 334 | 335 | 61,000 | 1,675 |
| 1997-10-20 | 312 | 338 | 312 | 338 | 39,000 | 1,690 |
| 1997-10-17 | 309 | 320 | 304 | 307 | 59,000 | 1,535 |
| 1997-10-16 | 290 | 316 | 290 | 309 | 70,000 | 1,545 |
| 1997-10-15 | 266 | 298 | 266 | 290 | 104,000 | 1,450 |
| 1997-10-14 | 281 | 281 | 250 | 261 | 259,000 | 1,305 |
| 1997-10-13 | 300 | 300 | 280 | 280 | 35,000 | 1,400 |
| 1997-10-09 | 301 | 301 | 300 | 300 | 14,000 | 1,500 |
| 1997-10-08 | 300 | 305 | 300 | 305 | 12,000 | 1,525 |
| 1997-10-07 | 305 | 305 | 300 | 300 | 82,000 | 1,500 |
| 1997-10-06 | 305 | 310 | 304 | 305 | 57,000 | 1,525 |
| 1997-10-03 | 300 | 310 | 300 | 300 | 56,000 | 1,500 |
| 1997-10-02 | 308 | 309 | 300 | 300 | 17,000 | 1,500 |
| 1997-10-01 | 314 | 317 | 305 | 310 | 106,000 | 1,550 |
| 1997-09-30 | 320 | 320 | 318 | 318 | 60,000 | 1,590 |
| 1997-09-29 | 320 | 330 | 320 | 320 | 27,000 | 1,600 |
| 1997-09-26 | 350 | 355 | 340 | 340 | 36,000 | 1,700 |
| 1997-09-25 | 380 | 381 | 350 | 350 | 26,000 | 1,750 |
| 1997-09-24 | 379 | 384 | 379 | 380 | 39,000 | 1,900 |
| 1997-09-22 | 380 | 385 | 380 | 383 | 44,000 | 1,915 |
| 1997-09-19 | 381 | 382 | 380 | 380 | 21,000 | 1,900 |
| 1997-09-18 | 383 | 398 | 380 | 382 | 15,000 | 1,910 |
| 1997-09-17 | 381 | 383 | 380 | 380 | 23,000 | 1,900 |
| 1997-09-16 | 380 | 403 | 380 | 403 | 15,000 | 2,015 |
| 1997-09-12 | 391 | 391 | 380 | 385 | 42,000 | 1,925 |
| 1997-09-11 | 398 | 398 | 391 | 391 | 18,000 | 1,955 |
| 1997-09-10 | 401 | 403 | 395 | 403 | 48,000 | 2,015 |
| 1997-09-09 | 408 | 408 | 395 | 404 | 19,000 | 2,020 |
| 1997-09-08 | 399 | 408 | 395 | 408 | 18,000 | 2,040 |
| 1997-09-05 | 401 | 401 | 397 | 400 | 102,000 | 2,000 |
| 1997-09-04 | 401 | 401 | 398 | 398 | 13,000 | 1,990 |
| 1997-09-03 | 398 | 400 | 398 | 399 | 18,000 | 1,995 |
| 1997-09-02 | 400 | 400 | 398 | 398 | 22,000 | 1,990 |
| 1997-09-01 | 400 | 400 | 395 | 395 | 33,000 | 1,975 |
| 1997-08-29 | 400 | 400 | 398 | 400 | 56,000 | 2,000 |
| 1997-08-28 | 395 | 400 | 395 | 400 | 22,000 | 2,000 |
| 1997-08-27 | 405 | 405 | 390 | 405 | 79,000 | 2,025 |
| 1997-08-26 | 406 | 409 | 400 | 406 | 63,000 | 2,030 |
| 1997-08-25 | 411 | 411 | 405 | 411 | 12,000 | 2,055 |
| 1997-08-22 | 414 | 418 | 410 | 411 | 107,000 | 2,055 |
| 1997-08-21 | 422 | 422 | 415 | 415 | 67,000 | 2,075 |
| 1997-08-20 | 421 | 425 | 421 | 422 | 71,000 | 2,110 |
| 1997-08-19 | 446 | 446 | 419 | 434 | 113,000 | 2,170 |
| 1997-08-18 | 440 | 441 | 440 | 441 | 5,000 | 2,205 |
| 1997-08-15 | 446 | 446 | 444 | 445 | 9,000 | 2,225 |
| 1997-08-14 | 444 | 445 | 444 | 445 | 9,000 | 2,225 |
| 1997-08-13 | 448 | 448 | 435 | 444 | 25,000 | 2,220 |
| 1997-08-12 | 460 | 460 | 451 | 451 | 8,000 | 2,255 |
| 1997-08-11 | 475 | 475 | 460 | 460 | 14,000 | 2,300 |
| 1997-08-08 | 476 | 480 | 476 | 479 | 5,000 | 2,395 |
| 1997-08-07 | 499 | 499 | 481 | 481 | 10,000 | 2,405 |
| 1997-08-06 | 490 | 500 | 485 | 500 | 40,000 | 2,500 |
| 1997-08-05 | 499 | 500 | 495 | 496 | 22,000 | 2,480 |
| 1997-08-04 | 511 | 511 | 500 | 500 | 12,000 | 2,500 |
| 1997-08-01 | 524 | 524 | 519 | 520 | 22,000 | 2,600 |
| 1997-07-31 | 509 | 534 | 495 | 534 | 103,000 | 2,670 |
| 1997-07-30 | 510 | 520 | 510 | 515 | 8,000 | 2,575 |
| 1997-07-29 | 532 | 532 | 520 | 520 | 21,000 | 2,600 |
| 1997-07-28 | 535 | 535 | 518 | 532 | 151,000 | 2,660 |
| 1997-07-25 | 530 | 535 | 530 | 535 | 8,000 | 2,675 |
| 1997-07-24 | 530 | 540 | 525 | 540 | 24,000 | 2,700 |
| 1997-07-23 | 541 | 541 | 525 | 540 | 59,000 | 2,700 |
| 1997-07-22 | 532 | 544 | 531 | 544 | 20,000 | 2,720 |
| 1997-07-18 | 539 | 540 | 529 | 537 | 31,000 | 2,685 |
| 1997-07-17 | 545 | 545 | 534 | 540 | 28,000 | 2,700 |
| 1997-07-16 | 535 | 545 | 534 | 545 | 48,000 | 2,725 |
| 1997-07-15 | 515 | 539 | 515 | 539 | 26,000 | 2,695 |
| 1997-07-14 | 520 | 525 | 520 | 525 | 66,000 | 2,625 |
| 1997-07-11 | 519 | 524 | 512 | 524 | 67,000 | 2,620 |
| 1997-07-10 | 514 | 520 | 512 | 520 | 142,000 | 2,600 |
| 1997-07-09 | 515 | 520 | 507 | 520 | 49,000 | 2,600 |
| 1997-07-08 | 520 | 520 | 515 | 519 | 20,000 | 2,595 |
| 1997-07-07 | 517 | 520 | 516 | 520 | 48,000 | 2,600 |
| 1997-07-04 | 526 | 530 | 520 | 520 | 28,000 | 2,600 |
| 1997-07-03 | 534 | 535 | 530 | 530 | 60,000 | 2,650 |
| 1997-07-02 | 531 | 537 | 531 | 533 | 31,000 | 2,665 |
| 1997-07-01 | 530 | 550 | 530 | 531 | 264,000 | 2,655 |
| 1997-06-30 | 512 | 525 | 512 | 525 | 41,000 | 2,625 |
| 1997-06-27 | 530 | 530 | 511 | 512 | 37,000 | 2,560 |
| 1997-06-26 | 529 | 535 | 527 | 535 | 17,000 | 2,675 |
| 1997-06-25 | 533 | 540 | 526 | 529 | 88,000 | 2,645 |
| 1997-06-24 | 539 | 539 | 531 | 532 | 27,000 | 2,660 |
| 1997-06-23 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-06-20 | 539 | 539 | 530 | 530 | 43,000 | 2,650 |
| 1997-06-19 | 527 | 540 | 527 | 528 | 8,000 | 2,640 |
| 1997-06-18 | 533 | 533 | 525 | 525 | 65,000 | 2,625 |
| 1997-06-17 | 546 | 546 | 537 | 537 | 103,000 | 2,685 |
| 1997-06-16 | 540 | 545 | 540 | 545 | 5,000 | 2,725 |
| 1997-06-13 | 539 | 545 | 539 | 540 | 26,000 | 2,700 |
| 1997-06-12 | 542 | 547 | 537 | 538 | 33,000 | 2,690 |
| 1997-06-11 | 533 | 539 | 533 | 535 | 26,000 | 2,675 |
| 1997-06-10 | 536 | 545 | 532 | 532 | 41,000 | 2,660 |
| 1997-06-09 | 548 | 548 | 541 | 543 | 60,000 | 2,715 |
| 1997-06-06 | 544 | 547 | 540 | 541 | 29,000 | 2,705 |
| 1997-06-05 | 532 | 540 | 532 | 540 | 39,000 | 2,700 |
| 1997-06-04 | 540 | 547 | 530 | 533 | 26,000 | 2,665 |
| 1997-06-03 | 547 | 547 | 535 | 547 | 32,000 | 2,735 |
| 1997-06-02 | 543 | 548 | 543 | 548 | 3,000 | 2,740 |
| 1997-05-30 | 538 | 538 | 538 | 538 | 18,000 | 2,690 |
| 1997-05-29 | 542 | 542 | 525 | 525 | 20,000 | 2,625 |
| 1997-05-28 | 542 | 547 | 531 | 542 | 66,000 | 2,710 |
| 1997-05-27 | 545 | 545 | 536 | 541 | 42,000 | 2,705 |
| 1997-05-26 | 552 | 552 | 545 | 545 | 35,000 | 2,725 |
| 1997-05-23 | 541 | 558 | 541 | 552 | 114,000 | 2,760 |
| 1997-05-22 | 541 | 544 | 540 | 540 | 166,000 | 2,700 |
| 1997-05-21 | 540 | 548 | 536 | 540 | 144,000 | 2,700 |
| 1997-05-20 | 535 | 546 | 530 | 534 | 215,000 | 2,670 |
| 1997-05-19 | 527 | 530 | 520 | 530 | 97,000 | 2,650 |
| 1997-05-16 | 509 | 530 | 503 | 529 | 205,000 | 2,645 |
| 1997-05-15 | 510 | 513 | 503 | 503 | 113,000 | 2,515 |
| 1997-05-14 | 510 | 513 | 503 | 503 | 236,000 | 2,515 |
| 1997-05-13 | 490 | 513 | 490 | 511 | 196,000 | 2,555 |
| 1997-05-12 | 480 | 480 | 479 | 480 | 23,000 | 2,400 |
| 1997-05-09 | 485 | 485 | 471 | 473 | 35,000 | 2,365 |
| 1997-05-08 | 476 | 483 | 476 | 480 | 56,000 | 2,400 |
| 1997-05-07 | 480 | 485 | 476 | 477 | 138,000 | 2,385 |
| 1997-05-06 | 472 | 486 | 472 | 480 | 99,000 | 2,400 |
| 1997-05-02 | 472 | 477 | 456 | 456 | 61,000 | 2,280 |
| 1997-05-01 | 476 | 483 | 471 | 471 | 55,000 | 2,355 |
| 1997-04-30 | 477 | 482 | 473 | 473 | 46,000 | 2,365 |
| 1997-04-28 | 477 | 477 | 470 | 470 | 6,000 | 2,350 |
| 1997-04-25 | 472 | 472 | 471 | 472 | 12,000 | 2,360 |
| 1997-04-24 | 489 | 490 | 471 | 471 | 24,000 | 2,355 |
| 1997-04-23 | 477 | 490 | 477 | 489 | 45,000 | 2,445 |
| 1997-04-22 | 469 | 483 | 465 | 477 | 30,000 | 2,385 |
| 1997-04-21 | 460 | 475 | 460 | 470 | 99,000 | 2,350 |
| 1997-04-18 | 447 | 459 | 445 | 454 | 127,000 | 2,270 |
| 1997-04-17 | 425 | 445 | 425 | 445 | 198,000 | 2,225 |
| 1997-04-16 | 410 | 420 | 410 | 420 | 87,000 | 2,100 |
| 1997-04-15 | 420 | 421 | 410 | 415 | 30,000 | 2,075 |
| 1997-04-14 | 421 | 425 | 421 | 421 | 33,000 | 2,105 |
| 1997-04-11 | 420 | 423 | 420 | 422 | 27,000 | 2,110 |
| 1997-04-10 | 430 | 430 | 420 | 423 | 42,000 | 2,115 |
| 1997-04-09 | 435 | 436 | 428 | 435 | 54,000 | 2,175 |
| 1997-04-08 | 450 | 450 | 435 | 435 | 63,000 | 2,175 |
| 1997-04-07 | 462 | 462 | 455 | 455 | 59,000 | 2,275 |
| 1997-04-04 | 470 | 470 | 455 | 463 | 41,000 | 2,315 |
| 1997-04-03 | 478 | 478 | 465 | 466 | 12,000 | 2,330 |
| 1997-04-02 | 475 | 479 | 474 | 475 | 79,000 | 2,375 |
| 1997-04-01 | 488 | 488 | 478 | 480 | 85,000 | 2,400 |
| 1997-03-31 | 489 | 490 | 489 | 489 | 34,000 | 2,445 |
| 1997-03-28 | 490 | 490 | 489 | 489 | 15,000 | 2,445 |
| 1997-03-27 | 499 | 499 | 487 | 490 | 111,000 | 2,450 |
| 1997-03-26 | 495 | 499 | 495 | 499 | 14,000 | 2,495 |
| 1997-03-25 | 488 | 495 | 488 | 495 | 30,000 | 2,475 |
| 1997-03-24 | 493 | 502 | 493 | 493 | 42,000 | 2,465 |
| 1997-03-21 | 504 | 504 | 487 | 498 | 31,000 | 2,490 |
| 1997-03-19 | 500 | 514 | 500 | 514 | 33,000 | 2,570 |
| 1997-03-18 | 490 | 524 | 490 | 524 | 100,000 | 2,620 |
| 1997-03-17 | 481 | 495 | 481 | 495 | 27,000 | 2,475 |
| 1997-03-14 | 496 | 496 | 483 | 485 | 79,000 | 2,425 |
| 1997-03-13 | 516 | 516 | 502 | 502 | 89,000 | 2,510 |
| 1997-03-12 | 509 | 515 | 509 | 515 | 6,000 | 2,575 |
| 1997-03-11 | 508 | 509 | 507 | 509 | 33,000 | 2,545 |
| 1997-03-10 | 506 | 517 | 506 | 517 | 13,000 | 2,585 |
| 1997-03-07 | 515 | 515 | 506 | 506 | 67,000 | 2,530 |
| 1997-03-06 | 525 | 525 | 520 | 520 | 7,000 | 2,600 |
| 1997-03-05 | 517 | 525 | 517 | 520 | 22,000 | 2,600 |
| 1997-03-04 | 531 | 531 | 520 | 520 | 5,000 | 2,600 |
| 1997-03-03 | 541 | 541 | 521 | 521 | 2,000 | 2,605 |
| 1997-02-28 | 541 | 541 | 531 | 541 | 25,000 | 2,705 |
| 1997-02-27 | 544 | 544 | 522 | 522 | 8,000 | 2,610 |
| 1997-02-26 | 549 | 549 | 531 | 531 | 27,000 | 2,655 |
| 1997-02-25 | 535 | 549 | 535 | 549 | 66,000 | 2,745 |
| 1997-02-24 | 530 | 530 | 500 | 525 | 45,000 | 2,625 |
| 1997-02-21 | 525 | 529 | 525 | 525 | 31,000 | 2,625 |
| 1997-02-20 | 528 | 529 | 526 | 528 | 10,000 | 2,640 |
| 1997-02-19 | 523 | 529 | 510 | 529 | 33,000 | 2,645 |
| 1997-02-18 | 495 | 535 | 495 | 535 | 60,000 | 2,675 |
| 1997-02-17 | 480 | 480 | 479 | 479 | 10,000 | 2,395 |
| 1997-02-14 | 485 | 491 | 480 | 480 | 93,000 | 2,400 |
| 1997-02-13 | 492 | 500 | 484 | 500 | 44,000 | 2,500 |
| 1997-02-12 | 490 | 495 | 481 | 490 | 65,000 | 2,450 |
| 1997-02-10 | 502 | 502 | 490 | 490 | 58,000 | 2,450 |
| 1997-02-07 | 511 | 511 | 500 | 501 | 55,000 | 2,505 |
| 1997-02-06 | 511 | 513 | 511 | 511 | 16,000 | 2,555 |
| 1997-02-05 | 520 | 520 | 511 | 511 | 17,000 | 2,555 |
| 1997-02-04 | 510 | 520 | 510 | 510 | 7,000 | 2,550 |
| 1997-02-03 | 513 | 513 | 510 | 510 | 7,000 | 2,550 |
| 1997-01-31 | 513 | 513 | 512 | 513 | 43,000 | 2,565 |
| 1997-01-30 | 495 | 505 | 495 | 503 | 24,000 | 2,515 |
| 1997-01-29 | 500 | 503 | 495 | 503 | 85,000 | 2,515 |
| 1997-01-28 | 486 | 495 | 486 | 495 | 15,000 | 2,475 |
| 1997-01-27 | 510 | 510 | 495 | 495 | 13,000 | 2,475 |
| 1997-01-24 | 514 | 514 | 500 | 501 | 69,000 | 2,505 |
| 1997-01-23 | 500 | 510 | 500 | 510 | 12,000 | 2,550 |
| 1997-01-22 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 1997-01-21 | 485 | 495 | 485 | 495 | 7,000 | 2,475 |
| 1997-01-20 | 502 | 502 | 494 | 500 | 27,000 | 2,500 |
| 1997-01-17 | 490 | 497 | 490 | 497 | 17,000 | 2,485 |
| 1997-01-16 | 485 | 499 | 481 | 482 | 60,000 | 2,410 |
| 1997-01-14 | 494 | 494 | 480 | 494 | 26,000 | 2,470 |
| 1997-01-13 | 485 | 495 | 481 | 495 | 27,000 | 2,475 |
| 1997-01-10 | 500 | 510 | 490 | 490 | 57,000 | 2,450 |
| 1997-01-09 | 532 | 532 | 520 | 520 | 56,000 | 2,600 |
| 1997-01-08 | 528 | 538 | 520 | 522 | 22,000 | 2,610 |
| 1997-01-07 | 540 | 540 | 528 | 528 | 29,000 | 2,640 |
| 1997-01-06 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
