1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2016年

8057 (株)内田洋行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3048748748448741,0002,435
2016-12-2948648748148770,0002,435
2016-12-2848048848048629,0002,430
2016-12-2748548547848037,0002,400
2016-12-2648748747848462,0002,420
2016-12-2248448848248747,0002,435
2016-12-2148349148349194,0002,455
2016-12-2048448447948350,0002,415
2016-12-1948448447648495,0002,420
2016-12-16494494479485112,0002,425
2016-12-1548048748048693,0002,430
2016-12-1448248447848282,0002,410
2016-12-1347548347148366,0002,415
2016-12-1247748047447668,0002,380
2016-12-0946947846947891,0002,390
2016-12-0847447646947694,0002,380
2016-12-0747147246947252,0002,360
2016-12-06468475464470145,0002,350
2016-12-0546346946246640,0002,330
2016-12-02460471460469183,0002,345
2016-12-01464470463467205,0002,335
2016-11-30455459447458216,0002,290
2016-11-2944744844644881,0002,240
2016-11-28437446436446162,0002,230
2016-11-2542443042443084,0002,150
2016-11-2442742742342722,0002,135
2016-11-2242642742342636,0002,130
2016-11-2142442642342641,0002,130
2016-11-1842542742242637,0002,130
2016-11-1742342642142270,0002,110
2016-11-1642642942642938,0002,145
2016-11-1542742842642628,0002,130
2016-11-1442042942042932,0002,145
2016-11-1142442741842143,0002,105
2016-11-1041842641742572,0002,125
2016-11-09426429399402152,0002,010
2016-11-0842642842542734,0002,135
2016-11-0742842942642729,0002,135
2016-11-0442642842242759,0002,135
2016-11-0243143442743295,0002,160
2016-11-0143943943343547,0002,175
2016-10-31434440427438123,0002,190
2016-10-28434434424433157,0002,165
2016-10-2743543543243452,0002,170
2016-10-2643243843243643,0002,180
2016-10-2543343643343654,0002,180
2016-10-2442943542443477,0002,170
2016-10-2142843042642741,0002,135
2016-10-2042842942642775,0002,135
2016-10-19434434428429152,0002,145
2016-10-1842142842142697,0002,130
2016-10-1742342642242351,0002,115
2016-10-1442242542042360,0002,115
2016-10-1342442642242462,0002,120
2016-10-1242042642042454,0002,120
2016-10-1142442942242349,0002,115
2016-10-0743343342242468,0002,120
2016-10-0643443943243589,0002,175
2016-10-0542843242742975,0002,145
2016-10-0442342842042745,0002,135
2016-10-0342342341841950,0002,095
2016-09-3041942041341573,0002,075
2016-09-2941942541842486,0002,120
2016-09-2842342541042276,0002,110
2016-09-2741342141042190,0002,105
2016-09-2641641741241283,0002,060
2016-09-2342342341841986,0002,095
2016-09-21425425416423106,0002,115
2016-09-2042342942342567,0002,125
2016-09-1642742842242842,0002,140
2016-09-1542542742242446,0002,120
2016-09-1442442841942550,0002,125
2016-09-1341542541442397,0002,115
2016-09-12416416406411141,0002,055
2016-09-09437437423424202,0002,120
2016-09-0844744743543857,0002,190
2016-09-0743944443544271,0002,210
2016-09-0643944943844080,0002,200
2016-09-05454455439439141,0002,195
2016-09-02480480449453342,0002,265
2016-09-0147648147548162,0002,405
2016-08-31472479467476101,0002,380
2016-08-3047047546847274,0002,360
2016-08-2947347345747142,0002,355
2016-08-2647247246246594,0002,325
2016-08-2546647446647041,0002,350
2016-08-2447247547147148,0002,355
2016-08-2347147146746932,0002,345
2016-08-2246146946146536,0002,325
2016-08-1946046846046335,0002,315
2016-08-1847247346246272,0002,310
2016-08-1745848045847790,0002,385
2016-08-1646947545946356,0002,315
2016-08-154764764744744,0002,370
2016-08-1247747747547625,0002,380
2016-08-1047347747147646,0002,380
2016-08-0946647446647384,0002,365
2016-08-0845746645546698,0002,330
2016-08-0544845044344941,0002,245
2016-08-0444845244744956,0002,245
2016-08-0345745745045145,0002,255
2016-08-0246346545845948,0002,295
2016-08-0146346445746364,0002,315
2016-07-2946446445246479,0002,320
2016-07-28457466451463166,0002,315
2016-07-27464465455457216,0002,285
2016-07-26462464455456369,0002,280
2016-07-25456462454460138,0002,300
2016-07-2245245645245673,0002,280
2016-07-2146146545445568,0002,275
2016-07-2046346346046192,0002,305
2016-07-19461466457463152,0002,315
2016-07-15453464446458296,0002,290
2016-07-14467475467471890,0002,355
2016-07-13470472467468122,0002,340
2016-07-12468479466470172,0002,350
2016-07-11463471463470108,0002,350
2016-07-08510510462462579,0002,310
2016-07-07448515441502863,0002,510
2016-07-06448448441444116,0002,220
2016-07-0545745745045371,0002,265
2016-07-0445745745445792,0002,285
2016-07-0146146145445756,0002,285
2016-06-30459461455455124,0002,275
2016-06-29454460454459101,0002,295
2016-06-2843945143644697,0002,230
2016-06-27440445437440109,0002,200
2016-06-24459461427434164,0002,170
2016-06-2345746045445854,0002,290
2016-06-2245946045545664,0002,280
2016-06-2144846144246063,0002,300
2016-06-2043644943644885,0002,240
2016-06-1743643843343552,0002,175
2016-06-16442442427428104,0002,140
2016-06-1543244343043897,0002,190
2016-06-1445445443744091,0002,200
2016-06-13459459449454108,0002,270
2016-06-10468468456458196,0002,290
2016-06-0946246645945964,0002,295
2016-06-0845546545346374,0002,315
2016-06-0745946045445662,0002,280
2016-06-0645546145445791,0002,285
2016-06-0345146544846473,0002,320
2016-06-02463465442444155,0002,220
2016-06-01475476458459104,0002,295
2016-05-31466475466471155,0002,355
2016-05-30454466449466102,0002,330
2016-05-2745545544945539,0002,275
2016-05-2645145144444824,0002,240
2016-05-2544645644645033,0002,250
2016-05-2444845244044424,0002,220
2016-05-2344445244444935,0002,245
2016-05-2044745244544639,0002,230
2016-05-19445449436442112,0002,210
2016-05-18455474442448172,0002,240
2016-05-1745045844645073,0002,250
2016-05-1645345745045038,0002,250
2016-05-1346746745445587,0002,275
2016-05-1246446746246439,0002,320
2016-05-1146846846046266,0002,310
2016-05-10463470455464124,0002,320
2016-05-09450470450456185,0002,280
2016-05-0643343742243661,0002,180
2016-05-02437448435435111,0002,175
2016-04-2845246445145292,0002,260
2016-04-2745145444945050,0002,250
2016-04-2645845844645258,0002,260
2016-04-25467468453455118,0002,275
2016-04-2246646646046656,0002,330
2016-04-2145646645646687,0002,330
2016-04-2044945744845660,0002,280
2016-04-1944345244345234,0002,260
2016-04-1843745043744236,0002,210
2016-04-1545445444644749,0002,235
2016-04-1444745444045399,0002,265
2016-04-1344044343944058,0002,200
2016-04-1244544544044061,0002,200
2016-04-11443444437439158,0002,195
2016-04-08433447429442206,0002,210
2016-04-07439439434434108,0002,170
2016-04-06433440431435188,0002,175
2016-04-0543843842943397,0002,165
2016-04-0443244043044074,0002,200
2016-04-0144244242843296,0002,160
2016-03-31453459440442162,0002,210
2016-03-30448455445453117,0002,265
2016-03-2943044643044381,0002,215
2016-03-2843343743143770,0002,185
2016-03-2542643042642941,0002,145
2016-03-2443043042642853,0002,140
2016-03-2343243242742956,0002,145
2016-03-2242043142042889,0002,140
2016-03-1842342341341663,0002,080
2016-03-1742443041842058,0002,100
2016-03-1642342642342351,0002,115
2016-03-15425426419426104,0002,130
2016-03-1441942841942754,0002,135
2016-03-1141441941041981,0002,095
2016-03-1040941740941446,0002,070
2016-03-09404420400409255,0002,045
2016-03-08402406396404161,0002,020
2016-03-07406407400402105,0002,010
2016-03-04404414400404136,0002,020
2016-03-0339640239340078,0002,000
2016-03-0239539839239670,0001,980
2016-03-0138839138338697,0001,930
2016-02-29399399384388131,0001,940
2016-02-26392399385386114,0001,930
2016-02-2538939238439176,0001,955
2016-02-24379389379382108,0001,910
2016-02-23392392381383161,0001,915
2016-02-22379391377390102,0001,950
2016-02-19374381367379161,0001,895
2016-02-18405405375377190,0001,885
2016-02-1740740838939495,0001,970
2016-02-1638741238740292,0002,010
2016-02-15379403379393120,0001,965
2016-02-12389390373376120,0001,880
2016-02-1041141139639742,0001,985
2016-02-0941441540140371,0002,015
2016-02-0842042441642125,0002,105
2016-02-0541542141541737,0002,085
2016-02-0442042842042032,0002,100
2016-02-0343943942842950,0002,145
2016-02-0243643943443727,0002,185
2016-02-0144044343444363,0002,215
2016-01-2942843742043764,0002,185
2016-01-2841442341042176,0002,105
2016-01-2741942041441497,0002,070
2016-01-2641042641041153,0002,055
2016-01-2543043041341831,0002,090
2016-01-2239841639841657,0002,080
2016-01-2140340739139252,0001,960
2016-01-2041541540340381,0002,015
2016-01-1941842841441574,0002,075
2016-01-18401430398418123,0002,090
2016-01-1541542841341778,0002,085
2016-01-14415415402407113,0002,035
2016-01-1341743041742280,0002,110
2016-01-12435440418419106,0002,095
2016-01-08435445435437152,0002,185
2016-01-0744044143543594,0002,175
2016-01-0644644844144165,0002,205
2016-01-0544745044544562,0002,225
2016-01-04455459447448106,0002,240

分割・併合履歴 ： [2017-01-18]1株→0.2株