8057 (株)内田洋行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 698 | 698 | 693 | 698 | 36,000 | 3,490 |
| 2006-12-28 | 690 | 694 | 684 | 692 | 64,000 | 3,460 |
| 2006-12-27 | 690 | 695 | 688 | 690 | 47,000 | 3,450 |
| 2006-12-26 | 687 | 687 | 674 | 687 | 41,000 | 3,435 |
| 2006-12-25 | 667 | 690 | 667 | 687 | 61,000 | 3,435 |
| 2006-12-22 | 686 | 692 | 671 | 677 | 63,000 | 3,385 |
| 2006-12-21 | 690 | 690 | 679 | 685 | 46,000 | 3,425 |
| 2006-12-20 | 675 | 687 | 675 | 687 | 48,000 | 3,435 |
| 2006-12-19 | 692 | 692 | 678 | 681 | 24,000 | 3,405 |
| 2006-12-18 | 690 | 692 | 687 | 692 | 99,000 | 3,460 |
| 2006-12-15 | 680 | 683 | 677 | 680 | 43,000 | 3,400 |
| 2006-12-14 | 676 | 678 | 669 | 677 | 53,000 | 3,385 |
| 2006-12-13 | 665 | 670 | 662 | 668 | 48,000 | 3,340 |
| 2006-12-12 | 657 | 664 | 657 | 664 | 70,000 | 3,320 |
| 2006-12-11 | 651 | 660 | 651 | 655 | 22,000 | 3,275 |
| 2006-12-08 | 651 | 661 | 651 | 653 | 72,000 | 3,265 |
| 2006-12-07 | 665 | 665 | 656 | 658 | 11,000 | 3,290 |
| 2006-12-06 | 659 | 666 | 655 | 665 | 49,000 | 3,325 |
| 2006-12-05 | 665 | 665 | 651 | 653 | 31,000 | 3,265 |
| 2006-12-04 | 650 | 665 | 646 | 665 | 49,000 | 3,325 |
| 2006-12-01 | 667 | 667 | 650 | 660 | 33,000 | 3,300 |
| 2006-11-30 | 666 | 667 | 656 | 666 | 76,000 | 3,330 |
| 2006-11-29 | 626 | 651 | 626 | 651 | 34,000 | 3,255 |
| 2006-11-28 | 630 | 648 | 630 | 635 | 113,000 | 3,175 |
| 2006-11-27 | 624 | 632 | 624 | 632 | 33,000 | 3,160 |
| 2006-11-24 | 623 | 623 | 611 | 614 | 41,000 | 3,070 |
| 2006-11-22 | 611 | 613 | 600 | 613 | 32,000 | 3,065 |
| 2006-11-21 | 608 | 614 | 594 | 614 | 32,000 | 3,070 |
| 2006-11-20 | 631 | 631 | 614 | 617 | 85,000 | 3,085 |
| 2006-11-17 | 635 | 635 | 625 | 627 | 24,000 | 3,135 |
| 2006-11-16 | 637 | 638 | 622 | 635 | 35,000 | 3,175 |
| 2006-11-15 | 627 | 633 | 620 | 631 | 89,000 | 3,155 |
| 2006-11-14 | 615 | 629 | 615 | 626 | 59,000 | 3,130 |
| 2006-11-13 | 625 | 625 | 612 | 614 | 57,000 | 3,070 |
| 2006-11-10 | 627 | 632 | 622 | 625 | 100,000 | 3,125 |
| 2006-11-09 | 632 | 635 | 624 | 626 | 95,000 | 3,130 |
| 2006-11-08 | 639 | 640 | 625 | 635 | 111,000 | 3,175 |
| 2006-11-07 | 644 | 647 | 640 | 643 | 131,000 | 3,215 |
| 2006-11-06 | 641 | 642 | 635 | 641 | 86,000 | 3,205 |
| 2006-11-02 | 635 | 639 | 632 | 636 | 56,000 | 3,180 |
| 2006-11-01 | 630 | 637 | 627 | 632 | 102,000 | 3,160 |
| 2006-10-31 | 636 | 638 | 624 | 630 | 180,000 | 3,150 |
| 2006-10-30 | 640 | 640 | 626 | 626 | 126,000 | 3,130 |
| 2006-10-27 | 637 | 645 | 632 | 641 | 267,000 | 3,205 |
| 2006-10-26 | 630 | 633 | 628 | 632 | 34,000 | 3,160 |
| 2006-10-25 | 637 | 644 | 631 | 631 | 41,000 | 3,155 |
| 2006-10-24 | 641 | 643 | 637 | 637 | 57,000 | 3,185 |
| 2006-10-23 | 636 | 640 | 635 | 640 | 45,000 | 3,200 |
| 2006-10-20 | 633 | 641 | 633 | 639 | 39,000 | 3,195 |
| 2006-10-19 | 643 | 643 | 632 | 635 | 31,000 | 3,175 |
| 2006-10-18 | 633 | 639 | 625 | 639 | 58,000 | 3,195 |
| 2006-10-17 | 632 | 635 | 619 | 625 | 49,000 | 3,125 |
| 2006-10-16 | 629 | 640 | 629 | 634 | 62,000 | 3,170 |
| 2006-10-13 | 631 | 638 | 626 | 628 | 87,000 | 3,140 |
| 2006-10-12 | 618 | 628 | 616 | 622 | 77,000 | 3,110 |
| 2006-10-11 | 650 | 651 | 626 | 628 | 79,000 | 3,140 |
| 2006-10-10 | 657 | 660 | 649 | 650 | 32,000 | 3,250 |
| 2006-10-06 | 673 | 673 | 653 | 659 | 93,000 | 3,295 |
| 2006-10-05 | 664 | 673 | 664 | 670 | 49,000 | 3,350 |
| 2006-10-04 | 670 | 673 | 659 | 659 | 88,000 | 3,295 |
| 2006-10-03 | 660 | 672 | 660 | 670 | 101,000 | 3,350 |
| 2006-10-02 | 664 | 670 | 660 | 667 | 51,000 | 3,335 |
| 2006-09-29 | 659 | 659 | 649 | 656 | 88,000 | 3,280 |
| 2006-09-28 | 640 | 652 | 640 | 651 | 89,000 | 3,255 |
| 2006-09-27 | 643 | 644 | 636 | 642 | 61,000 | 3,210 |
| 2006-09-26 | 635 | 642 | 616 | 636 | 81,000 | 3,180 |
| 2006-09-25 | 640 | 640 | 626 | 635 | 91,000 | 3,175 |
| 2006-09-22 | 631 | 634 | 625 | 630 | 81,000 | 3,150 |
| 2006-09-21 | 624 | 635 | 622 | 630 | 141,000 | 3,150 |
| 2006-09-20 | 632 | 633 | 624 | 627 | 143,000 | 3,135 |
| 2006-09-19 | 626 | 637 | 623 | 634 | 149,000 | 3,170 |
| 2006-09-15 | 631 | 632 | 606 | 612 | 151,000 | 3,060 |
| 2006-09-14 | 639 | 642 | 628 | 633 | 93,000 | 3,165 |
| 2006-09-13 | 643 | 651 | 630 | 630 | 95,000 | 3,150 |
| 2006-09-12 | 645 | 654 | 644 | 644 | 64,000 | 3,220 |
| 2006-09-11 | 655 | 656 | 644 | 644 | 122,000 | 3,220 |
| 2006-09-08 | 654 | 669 | 654 | 660 | 218,000 | 3,300 |
| 2006-09-07 | 680 | 680 | 664 | 664 | 136,000 | 3,320 |
| 2006-09-06 | 680 | 685 | 673 | 682 | 113,000 | 3,410 |
| 2006-09-05 | 670 | 680 | 669 | 679 | 146,000 | 3,395 |
| 2006-09-04 | 686 | 690 | 662 | 667 | 198,000 | 3,335 |
| 2006-09-01 | 674 | 706 | 674 | 686 | 207,000 | 3,430 |
| 2006-08-31 | 675 | 681 | 667 | 675 | 45,000 | 3,375 |
| 2006-08-30 | 665 | 671 | 664 | 667 | 38,000 | 3,335 |
| 2006-08-29 | 666 | 667 | 661 | 662 | 16,000 | 3,310 |
| 2006-08-28 | 683 | 683 | 662 | 665 | 68,000 | 3,325 |
| 2006-08-25 | 682 | 682 | 678 | 679 | 23,000 | 3,395 |
| 2006-08-24 | 685 | 685 | 677 | 678 | 40,000 | 3,390 |
| 2006-08-23 | 685 | 685 | 679 | 684 | 42,000 | 3,420 |
| 2006-08-22 | 673 | 684 | 673 | 681 | 66,000 | 3,405 |
| 2006-08-21 | 666 | 675 | 666 | 667 | 24,000 | 3,335 |
| 2006-08-18 | 671 | 677 | 669 | 673 | 79,000 | 3,365 |
| 2006-08-17 | 666 | 673 | 666 | 670 | 49,000 | 3,350 |
| 2006-08-16 | 669 | 669 | 661 | 666 | 39,000 | 3,330 |
| 2006-08-15 | 667 | 667 | 661 | 666 | 23,000 | 3,330 |
| 2006-08-14 | 670 | 674 | 667 | 671 | 12,000 | 3,355 |
| 2006-08-11 | 670 | 676 | 660 | 666 | 46,000 | 3,330 |
| 2006-08-10 | 669 | 676 | 669 | 672 | 27,000 | 3,360 |
| 2006-08-09 | 665 | 669 | 655 | 669 | 51,000 | 3,345 |
| 2006-08-08 | 650 | 666 | 640 | 664 | 55,000 | 3,320 |
| 2006-08-07 | 671 | 674 | 645 | 647 | 100,000 | 3,235 |
| 2006-08-04 | 677 | 677 | 663 | 667 | 60,000 | 3,335 |
| 2006-08-03 | 673 | 680 | 669 | 672 | 63,000 | 3,360 |
| 2006-08-02 | 676 | 677 | 663 | 670 | 71,000 | 3,350 |
| 2006-08-01 | 681 | 691 | 677 | 686 | 59,000 | 3,430 |
| 2006-07-31 | 698 | 700 | 678 | 687 | 128,000 | 3,435 |
| 2006-07-28 | 664 | 685 | 664 | 676 | 94,000 | 3,380 |
| 2006-07-27 | 663 | 675 | 651 | 672 | 132,000 | 3,360 |
| 2006-07-26 | 667 | 669 | 646 | 660 | 127,000 | 3,300 |
| 2006-07-25 | 676 | 683 | 663 | 667 | 131,000 | 3,335 |
| 2006-07-24 | 658 | 675 | 650 | 675 | 169,000 | 3,375 |
| 2006-07-21 | 664 | 664 | 649 | 650 | 121,000 | 3,250 |
| 2006-07-20 | 658 | 658 | 645 | 654 | 94,000 | 3,270 |
| 2006-07-19 | 655 | 655 | 630 | 634 | 71,000 | 3,170 |
| 2006-07-18 | 683 | 683 | 654 | 659 | 91,000 | 3,295 |
| 2006-07-14 | 683 | 694 | 681 | 691 | 88,000 | 3,455 |
| 2006-07-13 | 704 | 710 | 693 | 695 | 155,000 | 3,475 |
| 2006-07-12 | 719 | 719 | 700 | 704 | 96,000 | 3,520 |
| 2006-07-11 | 725 | 730 | 706 | 711 | 129,000 | 3,555 |
| 2006-07-10 | 712 | 718 | 705 | 718 | 71,000 | 3,590 |
| 2006-07-07 | 725 | 728 | 703 | 712 | 134,000 | 3,560 |
| 2006-07-06 | 736 | 739 | 711 | 717 | 133,000 | 3,585 |
| 2006-07-05 | 730 | 737 | 729 | 735 | 93,000 | 3,675 |
| 2006-07-04 | 743 | 743 | 725 | 736 | 98,000 | 3,680 |
| 2006-07-03 | 730 | 740 | 729 | 739 | 63,000 | 3,695 |
| 2006-06-30 | 735 | 739 | 714 | 719 | 93,000 | 3,595 |
| 2006-06-29 | 699 | 715 | 699 | 715 | 74,000 | 3,575 |
| 2006-06-28 | 696 | 709 | 690 | 697 | 131,000 | 3,485 |
| 2006-06-27 | 698 | 704 | 691 | 704 | 84,000 | 3,520 |
| 2006-06-26 | 688 | 695 | 681 | 694 | 98,000 | 3,470 |
| 2006-06-23 | 693 | 697 | 686 | 696 | 114,000 | 3,480 |
| 2006-06-22 | 692 | 697 | 681 | 692 | 152,000 | 3,460 |
| 2006-06-21 | 715 | 715 | 685 | 692 | 102,000 | 3,460 |
| 2006-06-20 | 728 | 728 | 703 | 705 | 97,000 | 3,525 |
| 2006-06-19 | 726 | 726 | 709 | 718 | 75,000 | 3,590 |
| 2006-06-16 | 710 | 728 | 701 | 717 | 147,000 | 3,585 |
| 2006-06-15 | 699 | 710 | 694 | 700 | 109,000 | 3,500 |
| 2006-06-14 | 670 | 691 | 665 | 689 | 186,000 | 3,445 |
| 2006-06-13 | 677 | 686 | 664 | 670 | 131,000 | 3,350 |
| 2006-06-12 | 691 | 696 | 670 | 691 | 112,000 | 3,455 |
| 2006-06-09 | 661 | 691 | 640 | 691 | 302,000 | 3,455 |
| 2006-06-08 | 645 | 680 | 645 | 666 | 128,000 | 3,330 |
| 2006-06-07 | 716 | 727 | 680 | 685 | 181,000 | 3,425 |
| 2006-06-06 | 700 | 715 | 690 | 706 | 126,000 | 3,530 |
| 2006-06-05 | 726 | 735 | 723 | 727 | 179,000 | 3,635 |
| 2006-06-02 | 700 | 716 | 692 | 716 | 187,000 | 3,580 |
| 2006-06-01 | 713 | 727 | 701 | 706 | 272,000 | 3,530 |
| 2006-05-31 | 746 | 746 | 703 | 703 | 112,000 | 3,515 |
| 2006-05-30 | 745 | 749 | 721 | 740 | 143,000 | 3,700 |
| 2006-05-29 | 729 | 748 | 725 | 735 | 122,000 | 3,675 |
| 2006-05-26 | 725 | 739 | 718 | 729 | 56,000 | 3,645 |
| 2006-05-25 | 721 | 730 | 712 | 715 | 122,000 | 3,575 |
| 2006-05-24 | 713 | 734 | 700 | 711 | 63,000 | 3,555 |
| 2006-05-23 | 720 | 734 | 710 | 713 | 94,000 | 3,565 |
| 2006-05-22 | 760 | 760 | 726 | 727 | 58,000 | 3,635 |
| 2006-05-19 | 745 | 754 | 731 | 753 | 116,000 | 3,765 |
| 2006-05-18 | 754 | 764 | 744 | 756 | 133,000 | 3,780 |
| 2006-05-17 | 770 | 770 | 743 | 753 | 179,000 | 3,765 |
| 2006-05-16 | 759 | 765 | 740 | 753 | 182,000 | 3,765 |
| 2006-05-15 | 770 | 770 | 739 | 744 | 226,000 | 3,720 |
| 2006-05-12 | 758 | 767 | 753 | 762 | 138,000 | 3,810 |
| 2006-05-11 | 765 | 766 | 749 | 755 | 164,000 | 3,775 |
| 2006-05-10 | 768 | 772 | 753 | 758 | 163,000 | 3,790 |
| 2006-05-09 | 790 | 790 | 755 | 767 | 209,000 | 3,835 |
| 2006-05-08 | 784 | 784 | 768 | 774 | 253,000 | 3,870 |
| 2006-05-02 | 775 | 798 | 775 | 794 | 127,000 | 3,970 |
| 2006-05-01 | 771 | 772 | 765 | 765 | 125,000 | 3,825 |
| 2006-04-28 | 788 | 802 | 764 | 780 | 195,000 | 3,900 |
| 2006-04-27 | 782 | 789 | 772 | 778 | 137,000 | 3,890 |
| 2006-04-26 | 778 | 790 | 764 | 779 | 175,000 | 3,895 |
| 2006-04-25 | 760 | 790 | 755 | 788 | 188,000 | 3,940 |
| 2006-04-24 | 788 | 805 | 762 | 762 | 135,000 | 3,810 |
| 2006-04-21 | 815 | 822 | 804 | 807 | 107,000 | 4,035 |
| 2006-04-20 | 807 | 817 | 800 | 810 | 131,000 | 4,050 |
| 2006-04-19 | 807 | 827 | 802 | 817 | 121,000 | 4,085 |
| 2006-04-18 | 797 | 810 | 788 | 806 | 182,000 | 4,030 |
| 2006-04-17 | 805 | 810 | 792 | 797 | 91,000 | 3,985 |
| 2006-04-14 | 809 | 812 | 782 | 806 | 175,000 | 4,030 |
| 2006-04-13 | 809 | 825 | 790 | 818 | 240,000 | 4,090 |
| 2006-04-12 | 815 | 837 | 811 | 811 | 194,000 | 4,055 |
| 2006-04-11 | 809 | 825 | 809 | 819 | 229,000 | 4,095 |
| 2006-04-10 | 810 | 820 | 797 | 809 | 94,000 | 4,045 |
| 2006-04-07 | 810 | 815 | 789 | 815 | 104,000 | 4,075 |
| 2006-04-06 | 782 | 820 | 776 | 810 | 150,000 | 4,050 |
| 2006-04-05 | 789 | 792 | 768 | 781 | 250,000 | 3,905 |
| 2006-04-04 | 814 | 814 | 795 | 795 | 80,000 | 3,975 |
| 2006-04-03 | 782 | 820 | 782 | 818 | 132,000 | 4,090 |
| 2006-03-31 | 800 | 814 | 780 | 780 | 145,000 | 3,900 |
| 2006-03-30 | 811 | 815 | 797 | 805 | 75,000 | 4,025 |
| 2006-03-29 | 785 | 821 | 776 | 817 | 125,000 | 4,085 |
| 2006-03-28 | 779 | 807 | 763 | 805 | 97,000 | 4,025 |
| 2006-03-27 | 767 | 779 | 760 | 775 | 57,000 | 3,875 |
| 2006-03-24 | 755 | 771 | 752 | 757 | 49,000 | 3,785 |
| 2006-03-23 | 756 | 773 | 750 | 765 | 155,000 | 3,825 |
| 2006-03-22 | 769 | 769 | 750 | 756 | 64,000 | 3,780 |
| 2006-03-20 | 714 | 773 | 714 | 760 | 159,000 | 3,800 |
| 2006-03-17 | 742 | 742 | 729 | 733 | 32,000 | 3,665 |
| 2006-03-16 | 739 | 740 | 727 | 729 | 69,000 | 3,645 |
| 2006-03-15 | 751 | 760 | 727 | 740 | 82,000 | 3,700 |
| 2006-03-14 | 789 | 789 | 741 | 760 | 127,000 | 3,800 |
| 2006-03-13 | 770 | 787 | 725 | 787 | 197,000 | 3,935 |
| 2006-03-10 | 712 | 770 | 700 | 743 | 267,000 | 3,715 |
| 2006-03-09 | 663 | 733 | 660 | 715 | 225,000 | 3,575 |
| 2006-03-08 | 663 | 682 | 654 | 673 | 152,000 | 3,365 |
| 2006-03-07 | 684 | 684 | 662 | 669 | 92,000 | 3,345 |
| 2006-03-06 | 668 | 696 | 657 | 684 | 285,000 | 3,420 |
| 2006-03-03 | 690 | 691 | 665 | 668 | 169,000 | 3,340 |
| 2006-03-02 | 692 | 712 | 687 | 699 | 129,000 | 3,495 |
| 2006-03-01 | 708 | 713 | 680 | 682 | 284,000 | 3,410 |
| 2006-02-28 | 757 | 757 | 700 | 706 | 200,000 | 3,530 |
| 2006-02-27 | 745 | 747 | 731 | 747 | 59,000 | 3,735 |
| 2006-02-24 | 716 | 740 | 716 | 737 | 135,000 | 3,685 |
| 2006-02-23 | 739 | 759 | 729 | 746 | 51,000 | 3,730 |
| 2006-02-22 | 711 | 727 | 710 | 720 | 94,000 | 3,600 |
| 2006-02-21 | 669 | 730 | 669 | 720 | 169,000 | 3,600 |
| 2006-02-20 | 736 | 741 | 670 | 671 | 349,000 | 3,355 |
| 2006-02-17 | 757 | 767 | 740 | 744 | 97,000 | 3,720 |
| 2006-02-16 | 743 | 755 | 739 | 747 | 60,000 | 3,735 |
| 2006-02-15 | 751 | 770 | 743 | 743 | 80,000 | 3,715 |
| 2006-02-14 | 741 | 760 | 740 | 750 | 80,000 | 3,750 |
| 2006-02-13 | 764 | 770 | 741 | 748 | 340,000 | 3,740 |
| 2006-02-10 | 800 | 800 | 761 | 761 | 153,000 | 3,805 |
| 2006-02-09 | 823 | 830 | 800 | 800 | 87,000 | 4,000 |
| 2006-02-08 | 848 | 848 | 810 | 810 | 90,000 | 4,050 |
| 2006-02-07 | 852 | 853 | 838 | 849 | 54,000 | 4,245 |
| 2006-02-06 | 851 | 861 | 846 | 851 | 122,000 | 4,255 |
| 2006-02-03 | 834 | 846 | 825 | 845 | 104,000 | 4,225 |
| 2006-02-02 | 828 | 835 | 819 | 826 | 66,000 | 4,130 |
| 2006-02-01 | 830 | 837 | 816 | 828 | 52,000 | 4,140 |
| 2006-01-31 | 843 | 843 | 832 | 836 | 47,000 | 4,180 |
| 2006-01-30 | 845 | 845 | 834 | 836 | 52,000 | 4,180 |
| 2006-01-27 | 838 | 843 | 824 | 838 | 76,000 | 4,190 |
| 2006-01-26 | 800 | 842 | 800 | 840 | 146,000 | 4,200 |
| 2006-01-25 | 786 | 814 | 781 | 781 | 93,000 | 3,905 |
| 2006-01-24 | 768 | 799 | 768 | 785 | 40,000 | 3,925 |
| 2006-01-23 | 788 | 805 | 768 | 777 | 89,000 | 3,885 |
| 2006-01-20 | 825 | 825 | 802 | 819 | 126,000 | 4,095 |
| 2006-01-19 | 746 | 830 | 746 | 817 | 184,000 | 4,085 |
| 2006-01-18 | 770 | 779 | 747 | 748 | 353,000 | 3,740 |
| 2006-01-17 | 825 | 825 | 777 | 777 | 148,000 | 3,885 |
| 2006-01-16 | 835 | 840 | 805 | 825 | 61,000 | 4,125 |
| 2006-01-13 | 842 | 853 | 829 | 834 | 145,000 | 4,170 |
| 2006-01-12 | 840 | 843 | 827 | 833 | 182,000 | 4,165 |
| 2006-01-11 | 848 | 861 | 825 | 843 | 142,000 | 4,215 |
| 2006-01-10 | 870 | 870 | 838 | 850 | 138,000 | 4,250 |
| 2006-01-06 | 877 | 889 | 857 | 870 | 211,000 | 4,350 |
| 2006-01-05 | 913 | 913 | 882 | 887 | 225,000 | 4,435 |
| 2006-01-04 | 879 | 918 | 879 | 913 | 159,000 | 4,565 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
