8057 (株)内田洋行 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-066,7006,8606,6306,86068,1006,860
2024-12-056,6406,6806,5806,63082,1006,630
2024-12-046,4506,6206,3706,550223,9006,550
2024-12-036,8607,0206,8606,95074,7006,950
2024-12-027,0307,0406,9306,95022,9006,950
2024-11-296,9007,0006,9006,97033,9006,970
2024-11-286,8606,9006,8406,9009,8006,900
2024-11-276,9106,9106,7906,81012,5006,810
2024-11-266,8406,9206,8406,89012,0006,890
2024-11-256,9006,9306,8406,84023,6006,840
2024-11-226,8706,9206,8406,8808,7006,880
2024-11-216,8506,9606,8206,86020,7006,860
2024-11-206,6106,8506,6106,80036,8006,800
2024-11-196,6206,6806,5606,56013,4006,560
2024-11-186,6906,7206,5906,60013,6006,600
2024-11-156,6806,7006,6206,67014,0006,670
2024-11-146,6106,7006,6106,61011,2006,610
2024-11-136,5606,7206,5606,61022,7006,610
2024-11-126,5806,6406,5306,57030,3006,570
2024-11-116,5006,6006,5006,54020,5006,540
2024-11-086,6506,7006,5206,52032,2006,520
2024-11-076,4906,6506,4806,58031,8006,580
2024-11-066,4706,5006,4306,43015,3006,430
2024-11-056,4306,4906,3906,47012,2006,470
2024-11-016,5706,5706,4306,46010,9006,460
2024-10-316,4806,5906,4506,57019,1006,570
2024-10-306,5506,5806,4806,52034,3006,520
2024-10-296,4806,5306,4706,52017,4006,520
2024-10-286,4106,5206,3806,52015,1006,520
2024-10-256,5406,5406,4206,47012,8006,470
2024-10-246,4806,5306,4106,51013,5006,510
2024-10-236,4606,5006,4206,47012,9006,470
2024-10-226,6006,6006,4606,46020,8006,460
2024-10-216,6306,6506,6006,6009,3006,600
2024-10-186,6206,6606,6106,63010,6006,630
2024-10-176,6906,6906,6206,62037,9006,620
2024-10-166,7406,7706,6906,69022,0006,690
2024-10-156,8006,8506,8006,84018,8006,840
2024-10-116,7806,8306,7606,77017,5006,770
2024-10-106,7306,8306,7206,78013,3006,780
2024-10-096,7106,7706,6706,70017,0006,700
2024-10-086,7506,7806,6906,71013,6006,710
2024-10-076,8106,8406,7306,79015,7006,790
2024-10-046,7406,7706,7206,73016,4006,730
2024-10-036,8606,8606,7006,70022,5006,700
2024-10-026,7506,8306,7306,73031,9006,730
2024-10-016,8706,8806,7806,85016,5006,850
2024-09-306,8106,8206,7206,80024,8006,800
2024-09-276,9406,9406,8506,91024,6006,910
2024-09-266,8106,8906,8006,89041,1006,890
2024-09-256,7806,8306,7006,77020,4006,770
2024-09-246,7606,8506,7006,80023,5006,800
2024-09-206,8006,8006,7206,73038,3006,730
2024-09-196,8006,8606,7506,79018,4006,790
2024-09-186,6906,7606,6606,73018,8006,730
2024-09-176,7106,7206,6006,66022,9006,660
2024-09-136,7106,7506,6506,65025,5006,650
2024-09-126,8006,8006,7006,71020,0006,710
2024-09-116,6206,7606,6106,63023,6006,630
2024-09-106,7006,8006,6806,71017,4006,710
2024-09-096,6006,7606,5406,70045,0006,700
2024-09-067,0507,0506,8006,83036,6006,830
2024-09-056,8607,0406,8106,97056,0006,970
2024-09-047,1807,2606,8806,940209,8006,940
2024-09-037,6207,7207,5307,63096,3007,630
2024-09-027,5707,5707,3707,49026,3007,490
2024-08-307,4607,5307,4307,47026,0007,470
2024-08-297,4807,4807,3707,43015,5007,430
2024-08-287,4807,5107,3607,44012,5007,440
2024-08-277,4007,4707,2807,47027,0007,470
2024-08-267,2907,5707,2907,41031,7007,410
2024-08-237,1707,2607,1507,24013,7007,240
2024-08-227,2507,2707,1607,24016,7007,240
2024-08-217,1807,2407,1507,17012,1007,170
2024-08-207,2507,3007,1507,25017,0007,250
2024-08-197,2407,3407,1507,17017,5007,170
2024-08-167,1907,3207,1907,23015,1007,230
2024-08-157,0507,1707,0207,10018,4007,100
2024-08-147,1507,1507,0207,03013,0007,030
2024-08-136,9607,1006,9107,05011,3007,050
2024-08-096,9206,9806,8406,96035,6006,960
2024-08-086,9007,0306,8006,82022,6006,820
2024-08-076,7907,1306,7906,95033,5006,950
2024-08-066,9107,1606,8006,99053,3006,990
2024-08-057,0407,0406,4606,51047,8006,510
2024-08-027,3807,4307,1507,19032,0007,190
2024-08-017,7007,7507,5007,53026,5007,530
2024-07-317,6907,8807,6207,84034,4007,840
2024-07-307,9407,9407,7307,76041,9007,760
2024-07-297,9408,0007,8507,93055,4007,930
2024-07-267,8907,9407,5607,80062,9007,800
2024-07-258,0008,0907,9107,93056,4007,930
2024-07-247,9808,1107,9608,02037,1008,020
2024-07-237,8708,0107,8308,01041,9008,010
2024-07-228,2008,2607,7507,77075,5007,770
2024-07-197,9708,2607,9208,260112,3008,260
2024-07-187,7208,0707,6807,930149,7007,930
2024-07-178,0808,0807,9207,940151,7007,940
2024-07-168,0308,1007,9808,04065,6008,040
2024-07-128,0008,0707,9508,00049,5008,000
2024-07-118,0308,0707,9707,99038,0007,990
2024-07-108,0408,0407,9707,98040,5007,980
2024-07-098,0008,0707,9308,03040,4008,030
2024-07-088,1908,1907,9808,00051,1008,000
2024-07-058,3308,3308,2408,24029,0008,240
2024-07-048,2908,3608,2508,33028,6008,330
2024-07-038,3208,3908,2708,30030,4008,300
2024-07-028,3008,4108,3008,34027,6008,340
2024-07-018,4408,4508,3008,34025,4008,340
2024-06-288,3508,4508,2808,37040,8008,370
2024-06-278,2808,4508,2808,32057,1008,320
2024-06-268,2408,2608,1808,21022,8008,210
2024-06-257,9608,2107,9508,21031,6008,210
2024-06-248,0608,0707,8707,96025,0007,960
2024-06-218,1208,2008,0108,02039,8008,020
2024-06-208,1708,2208,0908,18030,4008,180
2024-06-197,8308,0807,7808,08042,6008,080
2024-06-187,6507,8707,6107,83035,9007,830
2024-06-177,6007,6007,4607,54025,5007,540
2024-06-147,4307,6607,4007,65043,1007,650
2024-06-137,6007,6207,4407,44026,3007,440
2024-06-127,5307,5707,4707,57026,1007,570
2024-06-117,3907,5307,3907,53035,9007,530
2024-06-107,3507,4107,2907,37022,0007,370
2024-06-077,2007,3807,1907,34053,7007,340
2024-06-067,0407,1707,0107,17048,0007,170
2024-06-057,4007,4207,0507,080267,7007,080
2024-06-047,1207,1206,7306,89075,4006,890
2024-06-037,1807,1807,0807,13021,3007,130
2024-05-316,9907,1206,9307,12026,3007,120
2024-05-306,8906,9306,8606,93023,3006,930
2024-05-296,9607,0006,8806,90017,5006,900
2024-05-286,9706,9806,9306,96010,9006,960
2024-05-277,0107,0106,9506,97010,8006,970
2024-05-246,9907,0306,9506,95013,4006,950
2024-05-237,0107,0806,9807,02014,3007,020
2024-05-227,0607,0907,0207,02014,1007,020
2024-05-217,0707,1307,0507,0709,4007,070
2024-05-207,1107,1307,0507,09015,6007,090
2024-05-177,0207,1207,0207,12021,1007,120
2024-05-167,0707,0707,0107,02018,7007,020
2024-05-157,0507,0706,9907,01019,8007,010
2024-05-147,0407,0907,0007,02015,4007,020
2024-05-137,0407,0406,9607,04017,1007,040
2024-05-107,1107,1307,0307,09017,7007,090
2024-05-097,0207,1107,0207,04016,2007,040
2024-05-086,9607,0106,9607,0109,8007,010
2024-05-077,0307,0306,9606,9608,9006,960
2024-05-026,9807,0106,9406,98011,5006,980
2024-05-017,0007,0006,9206,9807,4006,980
2024-04-307,0007,0006,8707,00022,6007,000
2024-04-266,8606,9406,8206,91019,5006,910
2024-04-256,8906,9506,8106,86015,9006,860
2024-04-246,8906,9306,8706,89019,6006,890
2024-04-236,8206,9006,8206,89012,5006,890
2024-04-226,7606,8606,7306,83019,7006,830
2024-04-196,8806,9106,7106,73025,3006,730
2024-04-186,8706,9206,8106,87018,8006,870
2024-04-176,9306,9606,8606,86017,9006,860
2024-04-167,0207,0406,9306,93026,8006,930
2024-04-157,1007,1207,0107,08020,6007,080
2024-04-127,1107,1207,0107,02018,1007,020
2024-04-117,0307,1107,0207,04011,1007,040
2024-04-107,0607,1407,0507,09016,2007,090
2024-04-097,0607,0907,0207,05020,0007,050
2024-04-086,9507,0206,9407,02014,7007,020
2024-04-056,9507,0506,9306,95018,3006,950
2024-04-046,9907,0406,9507,00025,1007,000
2024-04-036,8907,0406,8907,01026,6007,010
2024-04-026,9506,9806,8806,89022,3006,890
2024-04-017,0407,0406,9406,94010,1006,940
2024-03-296,9407,0006,9407,00016,7007,000
2024-03-286,9606,9906,8606,90025,9006,900
2024-03-276,9607,0106,9306,96028,1006,960
2024-03-266,9006,9706,8906,90017,9006,900
2024-03-256,9406,9906,9006,93031,7006,930
2024-03-226,9207,0206,9006,95026,8006,950
2024-03-217,1007,1007,0007,00020,4007,000
2024-03-197,0007,1006,9707,10020,9007,100
2024-03-187,0207,0406,9506,99021,8006,990
2024-03-156,8907,1306,8907,02036,2007,020
2024-03-146,8707,0206,8407,02033,2007,020
2024-03-136,9706,9906,8106,83028,3006,830
2024-03-126,8506,9406,8006,92030,6006,920
2024-03-117,0007,0006,8206,91035,3006,910
2024-03-086,9206,9906,8506,98086,6006,980
2024-03-077,0807,1206,9806,98083,5006,980
2024-03-067,0107,1106,9507,08079,1007,080
2024-03-056,9607,1306,8607,010205,9007,010
2024-03-047,9408,0807,8807,96070,7007,960
2024-03-017,7807,8907,7507,88016,0007,880
2024-02-297,6907,8607,6907,78018,2007,780
2024-02-287,6907,7507,5907,72033,0007,720
2024-02-277,8107,8807,7107,74027,6007,740
2024-02-267,9107,9107,7907,80013,8007,800
2024-02-227,9207,9207,7707,87014,2007,870
2024-02-217,9007,9307,8707,92010,7007,920
2024-02-208,0008,0007,8707,8709,9007,870
2024-02-197,8307,9507,8207,93010,9007,930
2024-02-167,8007,8507,7507,83013,7007,830
2024-02-157,8807,8807,6707,71020,1007,710
2024-02-147,8007,8607,7107,82019,9007,820
2024-02-137,6307,7807,6307,76018,8007,760
2024-02-097,6907,7807,6207,62014,2007,620
2024-02-087,8507,8507,5907,78018,0007,780
2024-02-077,6907,8307,6807,83011,7007,830
2024-02-067,8107,8107,7007,70012,6007,700
2024-02-057,8607,8607,7307,74015,9007,740
2024-02-027,7007,9107,6907,86027,2007,860
2024-02-017,6007,6507,5407,62012,3007,620
2024-01-317,5507,6407,4907,64013,1007,640
2024-01-307,6807,6807,5607,58011,6007,580
2024-01-297,7007,7007,6107,6109,1007,610
2024-01-267,5607,6807,5607,61014,2007,610
2024-01-257,5507,7007,5507,64014,1007,640
2024-01-247,5607,5607,5107,55011,2007,550
2024-01-237,5907,6907,5407,57021,6007,570
2024-01-227,3207,5807,3207,58060,4007,580
2024-01-197,1807,2607,1407,24019,8007,240
2024-01-187,2307,3307,1707,18025,4007,180
2024-01-177,1107,1807,0107,01014,2007,010
2024-01-167,2407,2407,1107,11012,2007,110
2024-01-157,1007,2607,1007,24020,5007,240
2024-01-127,1207,1807,0007,10017,8007,100
2024-01-117,0307,1907,0307,09031,7007,090
2024-01-106,9507,0406,8807,01017,9007,010
2024-01-096,8806,9906,8806,93016,5006,930
2024-01-057,0207,0206,8706,87013,9006,870
2024-01-046,8806,9706,8306,97012,1006,970

分割・併合履歴 : [2017-01-18]1株→0.2株