8057 (株)内田洋行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,370 | 7,410 | 6,880 | 7,130 | 114,200 | 7,130 |
| 2025-04-03 | 7,500 | 7,580 | 7,420 | 7,460 | 47,100 | 7,460 |
| 2025-04-02 | 7,720 | 7,750 | 7,600 | 7,660 | 21,900 | 7,660 |
| 2025-04-01 | 7,750 | 7,770 | 7,630 | 7,650 | 17,400 | 7,650 |
| 2025-03-31 | 7,670 | 7,850 | 7,650 | 7,680 | 28,000 | 7,680 |
| 2025-03-28 | 7,780 | 7,860 | 7,760 | 7,820 | 24,300 | 7,820 |
| 2025-03-27 | 7,790 | 7,890 | 7,750 | 7,850 | 23,300 | 7,850 |
| 2025-03-26 | 7,830 | 7,830 | 7,720 | 7,790 | 24,700 | 7,790 |
| 2025-03-25 | 7,780 | 7,820 | 7,740 | 7,800 | 12,900 | 7,800 |
| 2025-03-24 | 7,730 | 7,830 | 7,670 | 7,780 | 24,800 | 7,780 |
| 2025-03-21 | 7,930 | 7,930 | 7,750 | 7,750 | 36,400 | 7,750 |
| 2025-03-19 | 7,900 | 8,020 | 7,880 | 8,010 | 29,000 | 8,010 |
| 2025-03-18 | 8,100 | 8,100 | 8,000 | 8,010 | 23,000 | 8,010 |
| 2025-03-17 | 7,950 | 8,100 | 7,950 | 8,080 | 33,600 | 8,080 |
| 2025-03-14 | 7,820 | 7,940 | 7,810 | 7,900 | 51,600 | 7,900 |
| 2025-03-13 | 7,840 | 7,880 | 7,730 | 7,770 | 27,000 | 7,770 |
| 2025-03-12 | 7,780 | 7,860 | 7,780 | 7,840 | 23,000 | 7,840 |
| 2025-03-11 | 7,750 | 7,900 | 7,690 | 7,890 | 42,000 | 7,890 |
| 2025-03-10 | 7,930 | 7,990 | 7,830 | 7,840 | 35,000 | 7,840 |
| 2025-03-07 | 7,810 | 7,960 | 7,730 | 7,930 | 55,700 | 7,930 |
| 2025-03-06 | 7,700 | 7,950 | 7,670 | 7,890 | 114,600 | 7,890 |
| 2025-03-05 | 7,490 | 7,690 | 7,320 | 7,650 | 302,000 | 7,650 |
| 2025-03-04 | 6,890 | 6,930 | 6,820 | 6,840 | 41,700 | 6,840 |
| 2025-03-03 | 6,890 | 6,990 | 6,860 | 6,960 | 28,100 | 6,960 |
| 2025-02-28 | 6,880 | 6,910 | 6,840 | 6,890 | 27,600 | 6,890 |
| 2025-02-27 | 6,890 | 6,930 | 6,840 | 6,930 | 17,500 | 6,930 |
| 2025-02-26 | 6,840 | 6,910 | 6,780 | 6,830 | 26,500 | 6,830 |
| 2025-02-25 | 6,800 | 6,850 | 6,760 | 6,790 | 22,900 | 6,790 |
| 2025-02-21 | 6,890 | 6,980 | 6,790 | 6,830 | 17,000 | 6,830 |
| 2025-02-20 | 6,960 | 6,990 | 6,880 | 6,910 | 17,200 | 6,910 |
| 2025-02-19 | 7,090 | 7,120 | 7,010 | 7,030 | 11,900 | 7,030 |
| 2025-02-18 | 6,970 | 7,080 | 6,950 | 7,080 | 21,800 | 7,080 |
| 2025-02-17 | 6,970 | 7,040 | 6,930 | 6,970 | 20,500 | 6,970 |
| 2025-02-14 | 6,990 | 6,990 | 6,930 | 6,980 | 19,700 | 6,980 |
| 2025-02-13 | 6,860 | 6,950 | 6,840 | 6,910 | 13,200 | 6,910 |
| 2025-02-12 | 6,830 | 6,900 | 6,760 | 6,810 | 15,400 | 6,810 |
| 2025-02-10 | 6,820 | 6,840 | 6,760 | 6,770 | 11,500 | 6,770 |
| 2025-02-07 | 6,750 | 6,860 | 6,750 | 6,800 | 17,900 | 6,800 |
| 2025-02-06 | 6,660 | 6,770 | 6,650 | 6,740 | 16,900 | 6,740 |
| 2025-02-05 | 6,780 | 6,780 | 6,620 | 6,660 | 16,400 | 6,660 |
| 2025-02-04 | 6,800 | 6,830 | 6,670 | 6,680 | 20,800 | 6,680 |
| 2025-02-03 | 6,830 | 6,850 | 6,690 | 6,730 | 22,500 | 6,730 |
| 2025-01-31 | 6,890 | 6,890 | 6,750 | 6,820 | 16,800 | 6,820 |
| 2025-01-30 | 6,710 | 6,890 | 6,710 | 6,820 | 28,400 | 6,820 |
| 2025-01-29 | 6,740 | 6,760 | 6,690 | 6,700 | 12,400 | 6,700 |
| 2025-01-28 | 6,590 | 6,730 | 6,590 | 6,690 | 14,800 | 6,690 |
| 2025-01-27 | 6,690 | 6,690 | 6,590 | 6,590 | 11,900 | 6,590 |
| 2025-01-24 | 6,630 | 6,680 | 6,620 | 6,620 | 11,000 | 6,620 |
| 2025-01-23 | 6,700 | 6,700 | 6,590 | 6,620 | 16,900 | 6,620 |
| 2025-01-22 | 6,620 | 6,710 | 6,580 | 6,700 | 71,600 | 6,700 |
| 2025-01-21 | 6,570 | 6,590 | 6,520 | 6,570 | 21,900 | 6,570 |
| 2025-01-20 | 6,540 | 6,590 | 6,500 | 6,500 | 11,300 | 6,500 |
| 2025-01-17 | 6,570 | 6,570 | 6,470 | 6,510 | 15,400 | 6,510 |
| 2025-01-16 | 6,560 | 6,590 | 6,520 | 6,530 | 20,300 | 6,530 |
| 2025-01-15 | 6,600 | 6,620 | 6,560 | 6,560 | 19,300 | 6,560 |
| 2025-01-14 | 6,550 | 6,610 | 6,550 | 6,570 | 23,000 | 6,570 |
| 2025-01-10 | 6,610 | 6,640 | 6,560 | 6,590 | 24,900 | 6,590 |
| 2025-01-09 | 6,710 | 6,710 | 6,560 | 6,610 | 24,400 | 6,610 |
| 2025-01-08 | 6,580 | 6,770 | 6,580 | 6,720 | 71,400 | 6,720 |
| 2025-01-07 | 6,880 | 6,880 | 6,580 | 6,580 | 35,600 | 6,580 |
| 2025-01-06 | 6,990 | 7,030 | 6,790 | 6,810 | 28,400 | 6,810 |
分割・併合履歴 ： [2017-01-18]1株→0.2株