8057 (株)内田洋行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	433	446	433	443	174,000	2,215
2004-12-29	432	438	430	436	87,000	2,180
2004-12-28	436	438	430	432	52,000	2,160
2004-12-27	441	443	436	438	166,000	2,190
2004-12-24	437	438	430	438	113,000	2,190
2004-12-22	432	438	429	436	106,000	2,180
2004-12-21	426	433	424	433	168,000	2,165
2004-12-20	420	425	420	423	40,000	2,115
2004-12-17	415	425	415	425	67,000	2,125
2004-12-16	423	426	423	424	47,000	2,120
2004-12-15	421	422	420	421	36,000	2,105
2004-12-14	425	428	419	424	50,000	2,120
2004-12-13	418	429	418	429	59,000	2,145
2004-12-10	436	436	420	422	114,000	2,110
2004-12-09	428	437	425	435	125,000	2,175
2004-12-08	434	434	427	432	62,000	2,160
2004-12-07	430	438	430	438	127,000	2,190
2004-12-06	433	435	430	434	51,000	2,170
2004-12-03	429	437	426	436	139,000	2,180
2004-12-02	425	434	421	434	158,000	2,170
2004-12-01	416	424	416	423	61,000	2,115
2004-11-30	415	420	415	416	51,000	2,080
2004-11-29	411	420	410	417	85,000	2,085
2004-11-26	415	422	411	411	110,000	2,055
2004-11-25	421	421	416	419	37,000	2,095
2004-11-24	416	422	416	417	43,000	2,085
2004-11-22	435	435	421	426	91,000	2,130
2004-11-19	430	435	424	435	141,000	2,175
2004-11-18	420	432	420	428	160,000	2,140
2004-11-17	426	426	418	419	49,000	2,095
2004-11-16	430	431	422	427	75,000	2,135
2004-11-15	429	432	423	431	68,000	2,155
2004-11-12	424	429	422	429	59,000	2,145
2004-11-11	429	431	425	429	45,000	2,145
2004-11-10	426	434	426	434	132,000	2,170
2004-11-09	424	429	423	427	40,000	2,135
2004-11-08	437	438	426	428	88,000	2,140
2004-11-05	420	423	419	422	109,000	2,110
2004-11-04	412	420	412	416	118,000	2,080
2004-11-02	409	413	409	412	40,000	2,060
2004-11-01	418	418	411	411	43,000	2,055
2004-10-29	413	416	413	413	46,000	2,065
2004-10-28	417	422	416	418	74,000	2,090
2004-10-27	418	418	408	409	65,000	2,045
2004-10-26	417	426	412	416	97,000	2,080
2004-10-25	413	415	410	412	87,000	2,060
2004-10-22	419	428	419	422	110,000	2,110
2004-10-21	428	432	423	424	128,000	2,120
2004-10-20	437	437	428	428	233,000	2,140
2004-10-19	431	440	431	437	122,000	2,185
2004-10-18	433	440	428	436	140,000	2,180
2004-10-15	423	433	423	431	162,000	2,155
2004-10-14	438	441	433	433	144,000	2,165
2004-10-13	442	447	442	442	108,000	2,210
2004-10-12	450	450	445	447	98,000	2,235
2004-10-08	453	453	448	450	214,000	2,250
2004-10-07	449	453	447	450	323,000	2,250
2004-10-06	443	448	441	448	265,000	2,240
2004-10-05	442	443	434	439	211,000	2,195
2004-10-04	445	453	441	448	434,000	2,240
2004-10-01	438	451	438	440	503,000	2,200
2004-09-30	430	442	430	437	449,000	2,185
2004-09-29	415	425	415	421	316,000	2,105
2004-09-28	408	415	408	411	136,000	2,055
2004-09-27	407	421	402	413	155,000	2,065
2004-09-24	399	412	395	406	274,000	2,030
2004-09-22	411	411	392	404	293,000	2,020
2004-09-21	421	421	404	413	328,000	2,065
2004-09-17	422	422	410	421	227,000	2,105
2004-09-16	421	423	418	421	145,000	2,105
2004-09-15	425	428	424	425	128,000	2,125
2004-09-14	422	427	420	426	81,000	2,130
2004-09-13	426	428	424	426	77,000	2,130
2004-09-10	430	430	424	426	280,000	2,130
2004-09-09	426	430	423	428	183,000	2,140
2004-09-08	425	429	424	426	149,000	2,130
2004-09-07	425	425	420	423	128,000	2,115
2004-09-06	423	430	420	427	222,000	2,135
2004-09-03	413	417	407	408	122,000	2,040
2004-09-02	411	414	409	411	63,000	2,055
2004-09-01	401	411	401	411	88,000	2,055
2004-08-31	409	411	405	405	107,000	2,025
2004-08-30	410	412	409	411	50,000	2,055
2004-08-27	413	414	409	414	66,000	2,070
2004-08-26	406	413	406	409	109,000	2,045
2004-08-25	402	404	399	401	82,000	2,005
2004-08-24	401	405	390	400	145,000	2,000
2004-08-23	395	407	394	400	120,000	2,000
2004-08-20	397	399	393	395	35,000	1,975
2004-08-19	395	398	392	397	64,000	1,985
2004-08-18	388	390	385	390	57,000	1,950
2004-08-17	384	388	384	386	39,000	1,930
2004-08-16	385	386	381	382	65,000	1,910
2004-08-13	394	394	386	386	38,000	1,930
2004-08-12	393	399	391	394	53,000	1,970
2004-08-11	406	406	390	395	95,000	1,975
2004-08-10	389	397	389	395	40,000	1,975
2004-08-09	384	396	384	391	58,000	1,955
2004-08-06	395	398	392	398	36,000	1,990
2004-08-05	395	405	393	400	62,000	2,000
2004-08-04	405	405	393	398	114,000	1,990
2004-08-03	419	419	405	405	103,000	2,025
2004-08-02	415	416	412	415	45,000	2,075
2004-07-30	419	419	411	419	56,000	2,095
2004-07-29	415	415	410	411	48,000	2,055
2004-07-28	406	410	403	410	118,000	2,050
2004-07-27	414	419	403	405	98,000	2,025
2004-07-26	425	426	418	419	87,000	2,095
2004-07-23	430	431	425	430	112,000	2,150
2004-07-22	425	431	422	425	100,000	2,125
2004-07-21	425	431	425	431	112,000	2,155
2004-07-20	428	428	421	423	95,000	2,115
2004-07-16	425	430	420	428	102,000	2,140
2004-07-15	433	434	426	429	147,000	2,145
2004-07-14	438	444	429	431	258,000	2,155
2004-07-13	451	454	448	449	307,000	2,245
2004-07-12	445	449	445	447	92,000	2,235
2004-07-09	437	444	437	443	178,000	2,215
2004-07-08	450	450	438	439	122,000	2,195
2004-07-07	442	446	442	446	297,000	2,230
2004-07-06	450	453	445	446	244,000	2,230
2004-07-05	454	456	451	452	94,000	2,260
2004-07-02	456	460	450	460	228,000	2,300
2004-07-01	458	476	457	466	540,000	2,330
2004-06-30	449	455	447	453	242,000	2,265
2004-06-29	448	448	445	447	108,000	2,235
2004-06-28	441	446	440	446	187,000	2,230
2004-06-25	433	436	433	436	78,000	2,180
2004-06-24	432	433	430	432	132,000	2,160
2004-06-23	432	436	430	431	107,000	2,155
2004-06-22	434	434	430	431	92,000	2,155
2004-06-21	432	437	432	434	66,000	2,170
2004-06-18	438	438	428	430	62,000	2,150
2004-06-17	434	440	431	438	133,000	2,190
2004-06-16	434	434	428	433	68,000	2,165
2004-06-15	438	438	426	427	103,000	2,135
2004-06-14	438	444	438	438	64,000	2,190
2004-06-11	436	440	435	439	153,000	2,195
2004-06-10	437	442	437	438	115,000	2,190
2004-06-09	448	448	437	442	269,000	2,210
2004-06-08	449	450	437	447	356,000	2,235
2004-06-07	414	443	414	434	314,000	2,170
2004-06-04	409	414	407	414	57,000	2,070
2004-06-03	409	413	408	409	82,000	2,045
2004-06-02	412	412	410	410	29,000	2,050
2004-06-01	411	412	406	412	58,000	2,060
2004-05-31	413	416	410	411	81,000	2,055
2004-05-28	410	414	404	410	90,000	2,050
2004-05-27	415	415	405	410	98,000	2,050
2004-05-26	407	411	405	410	107,000	2,050
2004-05-25	403	407	402	404	55,000	2,020
2004-05-24	418	418	407	407	67,000	2,035
2004-05-21	403	414	401	412	109,000	2,060
2004-05-20	395	401	386	397	190,000	1,985
2004-05-19	390	391	380	390	196,000	1,950
2004-05-18	362	380	362	375	173,000	1,875
2004-05-17	394	394	361	367	239,000	1,835
2004-05-14	395	400	390	393	140,000	1,965
2004-05-13	405	406	392	394	141,000	1,970
2004-05-12	399	406	392	405	236,000	2,025
2004-05-11	397	410	385	392	243,000	1,960
2004-05-10	420	423	400	402	248,000	2,010
2004-05-07	430	434	427	429	141,000	2,145
2004-05-06	450	450	436	440	117,000	2,200
2004-04-30	440	451	435	450	225,000	2,250
2004-04-28	440	445	437	440	257,000	2,200
2004-04-27	445	445	439	440	224,000	2,200
2004-04-26	456	456	447	449	205,000	2,245
2004-04-23	465	467	451	457	174,000	2,285
2004-04-22	459	462	454	460	269,000	2,300
2004-04-21	450	456	447	449	367,000	2,245
2004-04-20	455	459	450	455	102,000	2,275
2004-04-19	461	461	451	451	258,000	2,255
2004-04-16	465	469	452	456	331,000	2,280
2004-04-15	481	481	458	464	235,000	2,320
2004-04-14	471	481	467	481	256,000	2,405
2004-04-13	477	478	471	473	288,000	2,365
2004-04-12	460	479	458	472	258,000	2,360
2004-04-09	473	473	451	467	431,000	2,335
2004-04-08	475	485	475	483	200,000	2,415
2004-04-07	488	492	480	483	331,000	2,415
2004-04-06	493	495	488	491	359,000	2,455
2004-04-05	475	496	475	488	343,000	2,440
2004-04-02	480	485	476	478	199,000	2,390
2004-04-01	487	489	480	482	328,000	2,410
2004-03-31	480	487	480	487	301,000	2,435
2004-03-30	473	480	466	478	347,000	2,390
2004-03-29	460	473	458	470	380,000	2,350
2004-03-26	460	462	456	457	167,000	2,285
2004-03-25	460	461	457	459	150,000	2,295
2004-03-24	460	463	456	456	240,000	2,280
2004-03-23	448	459	443	459	188,000	2,295
2004-03-22	458	460	454	458	245,000	2,290
2004-03-19	453	458	447	454	262,000	2,270
2004-03-18	465	465	450	450	709,000	2,250
2004-03-17	426	452	424	450	763,000	2,250
2004-03-16	434	434	426	426	178,000	2,130
2004-03-15	420	432	420	432	209,000	2,160
2004-03-12	411	419	410	418	197,000	2,090
2004-03-11	416	421	416	419	126,000	2,095
2004-03-10	417	423	416	419	200,000	2,095
2004-03-09	410	420	408	417	157,000	2,085
2004-03-08	414	424	414	420	260,000	2,100
2004-03-05	414	418	410	414	147,000	2,070
2004-03-04	412	418	412	414	161,000	2,070
2004-03-03	403	413	403	410	138,000	2,050
2004-03-02	408	409	401	405	140,000	2,025
2004-03-01	398	404	395	403	120,000	2,015
2004-02-27	394	395	389	392	128,000	1,960
2004-02-26	390	392	385	389	74,000	1,945
2004-02-25	390	392	386	389	112,000	1,945
2004-02-24	402	402	382	384	190,000	1,920
2004-02-23	400	404	395	400	103,000	2,000
2004-02-20	398	400	380	399	192,000	1,995
2004-02-19	410	412	402	405	89,000	2,025
2004-02-18	412	413	399	400	109,000	2,000
2004-02-17	405	408	400	404	96,000	2,020
2004-02-16	390	400	390	400	76,000	2,000
2004-02-13	392	392	386	388	100,000	1,940
2004-02-12	387	397	387	392	90,000	1,960
2004-02-10	400	400	385	386	129,000	1,930
2004-02-09	411	414	397	400	186,000	2,000
2004-02-06	408	411	404	411	58,000	2,055
2004-02-05	402	410	402	404	153,000	2,020
2004-02-04	424	424	404	405	222,000	2,025
2004-02-03	430	430	418	420	195,000	2,100
2004-02-02	417	430	417	426	174,000	2,130
2004-01-30	425	430	422	422	158,000	2,110
2004-01-29	419	420	413	413	206,000	2,065
2004-01-28	433	433	422	426	203,000	2,130
2004-01-27	441	441	431	433	183,000	2,165
2004-01-26	434	440	428	439	335,000	2,195
2004-01-23	430	433	426	427	99,000	2,135
2004-01-22	425	439	423	425	275,000	2,125
2004-01-21	423	427	420	421	193,000	2,105
2004-01-20	424	428	420	422	268,000	2,110
2004-01-19	420	420	413	418	194,000	2,090
2004-01-16	414	425	410	419	395,000	2,095
2004-01-15	433	436	418	419	536,000	2,095
2004-01-14	440	448	430	438	467,000	2,190
2004-01-13	429	463	427	437	930,000	2,185
2004-01-09	439	439	417	427	819,000	2,135
2004-01-08	421	432	408	430	1,198,000	2,150
2004-01-07	420	428	400	419	1,534,000	2,095
2004-01-06	385	425	385	425	1,638,000	2,125
2004-01-05	382	382	375	380	135,000	1,900

分割・併合履歴： [2017-01-18]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8057 (株)内田洋行 の時系列データ [2004年度]

8057 (株)内田洋行の時系列データ [2004年度]