1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2011年

8057 (株)内田洋行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021021120721175,0001,055
2011-12-2920621020621042,0001,050
2011-12-2821321320820825,0001,040
2011-12-2721421421121237,0001,060
2011-12-2621221321221226,0001,060
2011-12-2221221421121257,0001,060
2011-12-212102122102107,0001,050
2011-12-2020721120621035,0001,050
2011-12-1920920920520744,0001,035
2011-12-1621121120720740,0001,035
2011-12-1521221521021346,0001,065
2011-12-1421421421221299,0001,060
2011-12-13212218212213190,0001,065
2011-12-12208215200213135,0001,065
2011-12-09205205200204120,0001,020
2011-12-0820920920520525,0001,025
2011-12-0720520720520635,0001,030
2011-12-0620721020520538,0001,025
2011-12-0520920920320538,0001,025
2011-12-0221621620020926,0001,045
2011-12-0121521721321641,0001,080
2011-11-30206217206212102,0001,060
2011-11-2920020519920574,0001,025
2011-11-2819520219319959,000995
2011-11-2520320419919920,000995
2011-11-2419920319920233,0001,010
2011-11-2219520119519936,000995
2011-11-2120020119920142,0001,005
2011-11-1820020019120029,0001,000
2011-11-1720120420120324,0001,015
2011-11-1620420520220322,0001,015
2011-11-1520820820620732,0001,035
2011-11-142122132082119,0001,055
2011-11-1120321420321235,0001,060
2011-11-1020420620120445,0001,020
2011-11-0920121220121261,0001,060
2011-11-0821821820820945,0001,045
2011-11-0721921921721821,0001,090
2011-11-0421621921621965,0001,095
2011-11-02216222214216118,0001,080
2011-11-0122022321921947,0001,095
2011-10-31218223218220134,0001,100
2011-10-2821921921621791,0001,085
2011-10-2721321721221580,0001,075
2011-10-2620921420821358,0001,065
2011-10-2521321621221276,0001,060
2011-10-24210216210213128,0001,065
2011-10-2121221220921078,0001,050
2011-10-20208213208212151,0001,060
2011-10-19211212205207256,0001,035
2011-10-1819820119619834,000990
2011-10-1720020019619833,000990
2011-10-1419920119719734,000985
2011-10-1320520520120118,0001,005
2011-10-12199207199203121,0001,015
2011-10-1119920219819971,000995
2011-10-0719820119719932,000995
2011-10-0620120119619835,000990
2011-10-0520120219820143,0001,005
2011-10-0420320320020227,0001,010
2011-10-0320620619920146,0001,005
2011-09-3020920920420893,0001,040
2011-09-2920220820120886,0001,040
2011-09-28193201193201101,0001,005
2011-09-2718919118619075,000950
2011-09-2619119118518576,000925
2011-09-2219019418719290,000960
2011-09-2119619619219224,000960
2011-09-2019819819319327,000965
2011-09-1619319819219861,000990
2011-09-1519219319119341,000965
2011-09-1419319419119278,000960
2011-09-1319219319019247,000960
2011-09-1219619619119252,000960
2011-09-0919919919719986,000995
2011-09-08196199195197106,000985
2011-09-0719619819519699,000980
2011-09-06192199192196141,000980
2011-09-0518919518919576,000975
2011-09-0219619619319452,000970
2011-09-0119419819319767,000985
2011-08-3119919919319483,000970
2011-08-3019619819619894,000990
2011-08-2918919418719284,000960
2011-08-2618518618518662,000930
2011-08-2518718718518557,000925
2011-08-2418918918418467,000920
2011-08-23188188184186131,000930
2011-08-22190193188189125,000945
2011-08-19193194190193138,000965
2011-08-1820020219819897,000990
2011-08-1720020019819839,000990
2011-08-1620120319920046,0001,000
2011-08-15197202195201256,0001,005
2011-08-1219419419119234,000960
2011-08-11190191188190135,000950
2011-08-10194199193195100,000975
2011-08-09190190182190264,000950
2011-08-08198199191194249,000970
2011-08-05203204200201216,0001,005
2011-08-0420720820720780,0001,035
2011-08-03210210206207159,0001,035
2011-08-02211213210211190,0001,055
2011-08-01210212210212111,0001,060
2011-07-29221222210210452,0001,050
2011-07-28223224220220206,0001,100
2011-07-27226227223224283,0001,120
2011-07-262282352272271,011,0001,135
2011-07-25223228222226350,0001,130
2011-07-22227227221222333,0001,110
2011-07-21229229225226158,0001,130
2011-07-20230231225228230,0001,140
2011-07-19237237228229480,0001,145
2011-07-152372422362371,103,0001,185
2011-07-14263264253255954,0001,275
2011-07-13261265261263548,0001,315
2011-07-12261265260263160,0001,315
2011-07-11261263260263234,0001,315
2011-07-08263265261261167,0001,305
2011-07-07256259256259135,0001,295
2011-07-06252259252255229,0001,275
2011-07-0525125125025076,0001,250
2011-07-04245251245248171,0001,240
2011-07-01243245241245167,0001,225
2011-06-30238244238241201,0001,205
2011-06-29232237232237130,0001,185
2011-06-2822523122523088,0001,150
2011-06-2722722822522698,0001,130
2011-06-2422622622422677,0001,130
2011-06-2323223222322691,0001,130
2011-06-22224232221231111,0001,155
2011-06-2122322322122345,0001,115
2011-06-2022322622122424,0001,120
2011-06-1722422522222477,0001,120
2011-06-1622722722422443,0001,120
2011-06-1522622722622729,0001,135
2011-06-1422622622422654,0001,130
2011-06-1322622722522635,0001,130
2011-06-1022523022522784,0001,135
2011-06-0922722822622627,0001,130
2011-06-0822922922622748,0001,135
2011-06-0723423423123145,0001,155
2011-06-0623623623423549,0001,175
2011-06-0323723723323356,0001,165
2011-06-0223723823623771,0001,185
2011-06-0124024023823946,0001,195
2011-05-31235241235236171,0001,180
2011-05-30245245236236269,0001,180
2011-05-2725625625325329,0001,265
2011-05-2625225525225512,0001,275
2011-05-2525325425225224,0001,260
2011-05-2425225525225425,0001,270
2011-05-2325825825325518,0001,275
2011-05-2025926125725850,0001,290
2011-05-1925626025525536,0001,275
2011-05-1825525825425817,0001,290
2011-05-1725625725425518,0001,275
2011-05-1625425625225528,0001,275
2011-05-1325625725225364,0001,265
2011-05-1225825925725724,0001,285
2011-05-1125926125926025,0001,300
2011-05-1026026225826027,0001,300
2011-05-0926126126026020,0001,300
2011-05-0626626626226429,0001,320
2011-05-0226526726426529,0001,325
2011-04-2826326325926179,0001,305
2011-04-2726126325926283,0001,310
2011-04-2625925925425727,0001,285
2011-04-2525326025325916,0001,295
2011-04-2225325525325333,0001,265
2011-04-2125525725525541,0001,275
2011-04-2025325425325325,0001,265
2011-04-1925225425225429,0001,270
2011-04-1825325525325318,0001,265
2011-04-1525125725125632,0001,280
2011-04-1425225425025215,0001,260
2011-04-1325425525025227,0001,260
2011-04-1225525725425519,0001,275
2011-04-1125326125325641,0001,280
2011-04-0824725524725355,0001,265
2011-04-0725025124524747,0001,235
2011-04-0625625625025041,0001,250
2011-04-0526326325425432,0001,270
2011-04-0426827226126343,0001,315
2011-04-0126227026226444,0001,320
2011-03-3127327326026479,0001,320
2011-03-3026127026127066,0001,350
2011-03-2926126125626149,0001,305
2011-03-2826026125626132,0001,305
2011-03-2526026225425559,0001,275
2011-03-2425825925225244,0001,260
2011-03-2325625925525840,0001,290
2011-03-2226026325425637,0001,280
2011-03-1823024622824459,0001,220
2011-03-17211224211224103,0001,120
2011-03-1620122820122296,0001,110
2011-03-15226240200209132,0001,045
2011-03-1422024521723469,0001,170
2011-03-11261262260260150,0001,300
2011-03-1026726826426457,0001,320
2011-03-0926926926726854,0001,340
2011-03-0826826926726774,0001,335
2011-03-07282282269269108,0001,345
2011-03-0427928327928065,0001,400
2011-03-03284285278278108,0001,390
2011-03-0228828828428484,0001,420
2011-03-0128628728528674,0001,430
2011-02-28287287280282169,0001,410
2011-02-25286288284287125,0001,435
2011-02-2430130229229762,0001,485
2011-02-2330430830330351,0001,515
2011-02-2230931030630732,0001,535
2011-02-2130931230931118,0001,555
2011-02-1831131130831037,0001,550
2011-02-1731431531231441,0001,570
2011-02-163153153133134,0001,565
2011-02-1531831831531513,0001,575
2011-02-1431832031631848,0001,590
2011-02-1031331531331426,0001,570
2011-02-0931231330831337,0001,565
2011-02-0831631631031271,0001,560
2011-02-0731431731131762,0001,585
2011-02-0430931230831058,0001,550
2011-02-0330730830630843,0001,540
2011-02-0230330830330765,0001,535
2011-02-0129830129830030,0001,500
2011-01-3129729929229883,0001,490
2011-01-2829829929729760,0001,485
2011-01-2729829829329792,0001,485
2011-01-2629429529329534,0001,475
2011-01-2529129429129433,0001,470
2011-01-2429529529029127,0001,455
2011-01-2129629629029271,0001,460
2011-01-2029930129529647,0001,480
2011-01-1930330329930156,0001,505
2011-01-1830530530030147,0001,505
2011-01-1730430430230324,0001,515
2011-01-1430530730530557,0001,525
2011-01-1330830830530555,0001,525
2011-01-1231131130530570,0001,525
2011-01-1131031231031157,0001,555
2011-01-07303308303308106,0001,540
2011-01-0630030330030236,0001,510
2011-01-0529830229630264,0001,510
2011-01-0430030229930146,0001,505

分割・併合履歴 ： [2017-01-18]1株→0.2株