8057 (株)内田洋行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 784 | 784 | 780 | 784 | 11,000 | 3,920 |
| 1983-12-27 | 784 | 784 | 784 | 784 | 16,000 | 3,920 |
| 1983-12-26 | 800 | 810 | 790 | 794 | 70,000 | 3,970 |
| 1983-12-24 | 790 | 795 | 790 | 794 | 6,000 | 3,970 |
| 1983-12-23 | 785 | 790 | 775 | 790 | 19,000 | 3,950 |
| 1983-12-22 | 804 | 804 | 780 | 780 | 57,000 | 3,900 |
| 1983-12-20 | 829 | 829 | 804 | 822 | 160,000 | 4,110 |
| 1983-12-19 | 780 | 833 | 780 | 830 | 280,000 | 4,150 |
| 1983-12-17 | 760 | 790 | 760 | 790 | 66,000 | 3,950 |
| 1983-12-16 | 756 | 760 | 750 | 750 | 51,000 | 3,750 |
| 1983-12-15 | 731 | 763 | 731 | 755 | 49,000 | 3,775 |
| 1983-12-14 | 720 | 730 | 720 | 730 | 19,000 | 3,650 |
| 1983-12-13 | 720 | 720 | 720 | 720 | 18,000 | 3,600 |
| 1983-12-12 | 729 | 729 | 720 | 720 | 18,000 | 3,600 |
| 1983-12-09 | 730 | 730 | 720 | 727 | 22,000 | 3,635 |
| 1983-12-08 | 725 | 725 | 717 | 717 | 19,000 | 3,585 |
| 1983-12-07 | 717 | 727 | 715 | 717 | 85,000 | 3,585 |
| 1983-12-06 | 725 | 730 | 711 | 712 | 80,000 | 3,560 |
| 1983-12-05 | 740 | 740 | 725 | 730 | 31,000 | 3,650 |
| 1983-12-03 | 730 | 749 | 730 | 730 | 57,000 | 3,650 |
| 1983-12-02 | 711 | 728 | 711 | 728 | 48,000 | 3,640 |
| 1983-12-01 | 710 | 711 | 710 | 711 | 24,000 | 3,555 |
| 1983-11-30 | 704 | 704 | 701 | 703 | 22,000 | 3,515 |
| 1983-11-29 | 730 | 730 | 704 | 704 | 9,000 | 3,520 |
| 1983-11-26 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1983-11-25 | 738 | 743 | 735 | 743 | 36,000 | 3,715 |
| 1983-11-24 | 739 | 739 | 730 | 738 | 27,000 | 3,690 |
| 1983-11-22 | 725 | 730 | 725 | 730 | 5,000 | 3,650 |
| 1983-11-21 | 705 | 720 | 705 | 720 | 15,000 | 3,600 |
| 1983-11-18 | 703 | 705 | 703 | 703 | 11,000 | 3,515 |
| 1983-11-17 | 702 | 702 | 702 | 702 | 6,000 | 3,510 |
| 1983-11-16 | 700 | 705 | 700 | 701 | 10,000 | 3,505 |
| 1983-11-15 | 690 | 699 | 690 | 690 | 17,000 | 3,450 |
| 1983-11-11 | 680 | 680 | 680 | 680 | 33,000 | 3,400 |
| 1983-11-10 | 684 | 684 | 680 | 680 | 7,000 | 3,400 |
| 1983-11-09 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1983-11-08 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1983-11-07 | 680 | 680 | 680 | 680 | 12,000 | 3,400 |
| 1983-11-05 | 680 | 680 | 680 | 680 | 24,000 | 3,400 |
| 1983-11-04 | 680 | 685 | 680 | 680 | 36,000 | 3,400 |
| 1983-11-02 | 677 | 677 | 677 | 677 | 11,000 | 3,385 |
| 1983-11-01 | 677 | 678 | 677 | 678 | 3,000 | 3,390 |
| 1983-10-31 | 680 | 680 | 678 | 678 | 10,000 | 3,390 |
| 1983-10-29 | 680 | 690 | 678 | 690 | 17,000 | 3,450 |
| 1983-10-28 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1983-10-27 | 661 | 666 | 660 | 660 | 8,000 | 3,300 |
| 1983-10-26 | 680 | 680 | 670 | 670 | 31,000 | 3,350 |
| 1983-10-20 | 699 | 699 | 699 | 699 | 23,000 | 3,495 |
| 1983-10-18 | 699 | 699 | 695 | 699 | 20,000 | 3,495 |
| 1983-10-13 | 709 | 709 | 700 | 700 | 12,000 | 3,500 |
| 1983-10-12 | 710 | 710 | 700 | 700 | 35,000 | 3,500 |
| 1983-10-11 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1983-10-07 | 715 | 715 | 715 | 715 | 6,000 | 3,575 |
| 1983-10-06 | 715 | 715 | 715 | 715 | 12,000 | 3,575 |
| 1983-10-04 | 739 | 739 | 731 | 731 | 11,000 | 3,655 |
| 1983-10-03 | 731 | 731 | 731 | 731 | 5,000 | 3,655 |
| 1983-09-30 | 740 | 740 | 730 | 730 | 10,000 | 3,650 |
| 1983-09-29 | 710 | 729 | 710 | 729 | 20,000 | 3,645 |
| 1983-09-28 | 717 | 717 | 716 | 717 | 15,000 | 3,585 |
| 1983-09-27 | 707 | 707 | 707 | 707 | 7,000 | 3,535 |
| 1983-09-26 | 707 | 707 | 705 | 705 | 19,000 | 3,525 |
| 1983-09-24 | 713 | 713 | 706 | 706 | 5,000 | 3,530 |
| 1983-09-22 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1983-09-21 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1983-09-19 | 700 | 700 | 700 | 700 | 13,000 | 3,500 |
| 1983-09-17 | 700 | 703 | 700 | 703 | 7,000 | 3,515 |
| 1983-09-16 | 716 | 716 | 700 | 700 | 44,000 | 3,500 |
| 1983-09-14 | 720 | 720 | 709 | 710 | 62,000 | 3,550 |
| 1983-09-13 | 730 | 730 | 715 | 720 | 21,000 | 3,600 |
| 1983-09-12 | 742 | 742 | 742 | 742 | 3,000 | 3,710 |
| 1983-09-09 | 751 | 759 | 740 | 745 | 55,000 | 3,725 |
| 1983-09-08 | 730 | 755 | 730 | 750 | 18,000 | 3,750 |
| 1983-09-07 | 731 | 731 | 726 | 728 | 97,000 | 3,640 |
| 1983-09-05 | 718 | 725 | 710 | 720 | 32,000 | 3,600 |
| 1983-09-03 | 710 | 720 | 710 | 719 | 77,000 | 3,595 |
| 1983-09-02 | 710 | 720 | 710 | 720 | 95,000 | 3,600 |
| 1983-08-31 | 705 | 705 | 694 | 695 | 47,000 | 3,475 |
| 1983-08-30 | 700 | 705 | 695 | 695 | 68,000 | 3,475 |
| 1983-08-29 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1983-08-27 | 710 | 710 | 695 | 695 | 40,000 | 3,475 |
| 1983-08-26 | 719 | 729 | 700 | 700 | 55,000 | 3,500 |
| 1983-08-25 | 724 | 724 | 720 | 720 | 12,000 | 3,600 |
| 1983-08-24 | 724 | 725 | 720 | 720 | 30,000 | 3,600 |
| 1983-08-23 | 725 | 732 | 720 | 724 | 33,000 | 3,620 |
| 1983-08-22 | 750 | 751 | 720 | 720 | 26,000 | 3,600 |
| 1983-08-20 | 774 | 774 | 759 | 759 | 61,000 | 3,795 |
| 1983-08-19 | 750 | 775 | 740 | 775 | 254,000 | 3,875 |
| 1983-08-18 | 685 | 725 | 685 | 720 | 309,000 | 3,600 |
| 1983-08-17 | 675 | 675 | 665 | 675 | 78,000 | 3,375 |
| 1983-08-16 | 675 | 680 | 665 | 665 | 26,000 | 3,325 |
| 1983-08-15 | 667 | 667 | 665 | 665 | 5,000 | 3,325 |
| 1983-08-12 | 649 | 657 | 645 | 657 | 153,000 | 3,285 |
| 1983-08-11 | 626 | 650 | 626 | 650 | 18,000 | 3,250 |
| 1983-08-10 | 622 | 624 | 622 | 622 | 5,000 | 3,110 |
| 1983-08-09 | 620 | 630 | 620 | 620 | 61,000 | 3,100 |
| 1983-08-08 | 650 | 650 | 630 | 630 | 52,000 | 3,150 |
| 1983-08-06 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1983-08-05 | 651 | 651 | 650 | 650 | 7,000 | 3,250 |
| 1983-08-04 | 680 | 680 | 669 | 669 | 98,000 | 3,345 |
| 1983-08-03 | 687 | 690 | 680 | 690 | 72,000 | 3,450 |
| 1983-08-02 | 685 | 690 | 660 | 690 | 20,000 | 3,450 |
| 1983-08-01 | 670 | 686 | 670 | 686 | 7,000 | 3,430 |
| 1983-07-30 | 679 | 681 | 679 | 680 | 20,000 | 3,400 |
| 1983-07-29 | 651 | 669 | 651 | 669 | 64,000 | 3,345 |
| 1983-07-28 | 641 | 660 | 641 | 645 | 92,000 | 3,225 |
| 1983-07-27 | 660 | 661 | 640 | 640 | 104,000 | 3,200 |
| 1983-07-26 | 665 | 670 | 663 | 663 | 130,000 | 3,315 |
| 1983-07-25 | 670 | 670 | 665 | 670 | 81,000 | 3,350 |
| 1983-07-23 | 670 | 679 | 670 | 670 | 91,000 | 3,350 |
| 1983-07-22 | 686 | 688 | 670 | 670 | 114,000 | 3,350 |
| 1983-07-21 | 700 | 701 | 680 | 680 | 368,000 | 3,400 |
| 1983-07-20 | 702 | 702 | 692 | 692 | 29,000 | 3,460 |
| 1983-07-19 | 705 | 705 | 705 | 705 | 17,000 | 3,525 |
| 1983-07-18 | 700 | 705 | 699 | 702 | 94,000 | 3,510 |
| 1983-07-15 | 700 | 700 | 700 | 700 | 14,000 | 3,500 |
| 1983-07-14 | 700 | 700 | 698 | 700 | 34,000 | 3,500 |
| 1983-07-13 | 710 | 710 | 690 | 690 | 50,000 | 3,450 |
| 1983-07-12 | 722 | 722 | 720 | 720 | 22,000 | 3,600 |
| 1983-07-11 | 725 | 735 | 720 | 720 | 61,000 | 3,600 |
| 1983-07-06 | 775 | 775 | 765 | 765 | 44,000 | 3,825 |
| 1983-07-05 | 779 | 779 | 775 | 775 | 35,000 | 3,875 |
| 1983-07-04 | 785 | 785 | 783 | 783 | 72,000 | 3,915 |
| 1983-07-02 | 785 | 794 | 785 | 790 | 41,000 | 3,950 |
| 1983-07-01 | 765 | 775 | 765 | 775 | 71,000 | 3,875 |
| 1983-06-30 | 766 | 766 | 765 | 765 | 4,000 | 3,825 |
| 1983-06-29 | 750 | 756 | 750 | 755 | 31,000 | 3,775 |
| 1983-06-28 | 740 | 748 | 740 | 744 | 18,000 | 3,720 |
| 1983-06-27 | 750 | 760 | 740 | 740 | 21,000 | 3,700 |
| 1983-06-25 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1983-06-24 | 770 | 770 | 760 | 760 | 37,000 | 3,800 |
| 1983-06-23 | 775 | 780 | 770 | 770 | 68,000 | 3,850 |
| 1983-06-22 | 770 | 775 | 770 | 770 | 31,000 | 3,850 |
| 1983-06-21 | 770 | 775 | 765 | 765 | 58,000 | 3,825 |
| 1983-06-20 | 750 | 760 | 750 | 750 | 47,000 | 3,750 |
| 1983-06-17 | 725 | 745 | 723 | 745 | 96,000 | 3,725 |
| 1983-06-16 | 715 | 725 | 710 | 710 | 64,000 | 3,550 |
| 1983-06-14 | 764 | 764 | 755 | 755 | 18,000 | 3,775 |
| 1983-06-13 | 768 | 768 | 762 | 762 | 20,000 | 3,810 |
| 1983-06-11 | 751 | 770 | 751 | 762 | 52,000 | 3,810 |
| 1983-06-10 | 771 | 781 | 761 | 761 | 52,000 | 3,805 |
| 1983-06-09 | 770 | 771 | 765 | 770 | 37,000 | 3,850 |
| 1983-06-07 | 840 | 840 | 800 | 800 | 86,000 | 4,000 |
| 1983-06-06 | 840 | 840 | 820 | 825 | 41,000 | 4,125 |
| 1983-06-04 | 839 | 850 | 830 | 840 | 202,000 | 4,200 |
| 1983-06-03 | 820 | 830 | 800 | 829 | 204,000 | 4,145 |
| 1983-06-02 | 800 | 810 | 799 | 810 | 59,000 | 4,050 |
| 1983-06-01 | 801 | 810 | 795 | 800 | 77,000 | 4,000 |
| 1983-05-31 | 785 | 800 | 785 | 800 | 69,000 | 4,000 |
| 1983-05-30 | 799 | 809 | 790 | 795 | 134,000 | 3,975 |
| 1983-05-28 | 780 | 800 | 780 | 800 | 57,000 | 4,000 |
| 1983-05-27 | 809 | 815 | 800 | 800 | 31,000 | 4,000 |
| 1983-05-26 | 828 | 834 | 808 | 810 | 226,000 | 4,050 |
| 1983-05-25 | 809 | 830 | 804 | 819 | 277,000 | 4,095 |
| 1983-05-24 | 790 | 809 | 780 | 799 | 198,000 | 3,995 |
| 1983-05-23 | 792 | 800 | 770 | 789 | 50,000 | 3,945 |
| 1983-05-20 | 825 | 830 | 800 | 802 | 245,000 | 4,010 |
| 1983-05-19 | 793 | 840 | 773 | 835 | 594,000 | 4,175 |
| 1983-05-18 | 779 | 805 | 779 | 783 | 786,000 | 3,915 |
| 1983-05-17 | 731 | 773 | 731 | 773 | 192,000 | 3,865 |
| 1983-05-16 | 749 | 754 | 725 | 725 | 75,000 | 3,625 |
| 1983-05-14 | 740 | 750 | 730 | 750 | 40,000 | 3,750 |
| 1983-05-13 | 721 | 730 | 720 | 730 | 76,000 | 3,650 |
| 1983-05-12 | 770 | 770 | 740 | 741 | 119,000 | 3,705 |
| 1983-05-11 | 730 | 782 | 730 | 768 | 781,000 | 3,840 |
| 1983-05-10 | 757 | 764 | 730 | 730 | 220,000 | 3,650 |
| 1983-05-09 | 720 | 751 | 719 | 747 | 342,000 | 3,735 |
| 1983-05-07 | 695 | 720 | 695 | 720 | 198,000 | 3,600 |
| 1983-05-06 | 699 | 700 | 695 | 695 | 65,000 | 3,475 |
| 1983-05-04 | 694 | 700 | 691 | 695 | 54,000 | 3,475 |
| 1983-05-02 | 695 | 695 | 695 | 695 | 22,000 | 3,475 |
| 1983-04-30 | 688 | 695 | 688 | 695 | 13,000 | 3,475 |
| 1983-04-28 | 673 | 690 | 673 | 690 | 26,000 | 3,450 |
| 1983-04-27 | 673 | 673 | 663 | 663 | 11,000 | 3,315 |
| 1983-04-26 | 681 | 681 | 672 | 672 | 7,000 | 3,360 |
| 1983-04-25 | 675 | 680 | 660 | 680 | 24,000 | 3,400 |
| 1983-04-23 | 675 | 675 | 655 | 665 | 46,000 | 3,325 |
| 1983-04-22 | 669 | 669 | 644 | 655 | 111,000 | 3,275 |
| 1983-04-21 | 687 | 687 | 655 | 669 | 88,000 | 3,345 |
| 1983-04-20 | 670 | 685 | 669 | 679 | 29,000 | 3,395 |
| 1983-04-19 | 660 | 660 | 645 | 660 | 6,000 | 3,300 |
| 1983-04-18 | 637 | 650 | 636 | 650 | 15,000 | 3,250 |
| 1983-04-15 | 644 | 644 | 634 | 634 | 23,000 | 3,170 |
| 1983-04-13 | 615 | 615 | 614 | 614 | 10,000 | 3,070 |
| 1983-04-12 | 612 | 615 | 610 | 610 | 18,000 | 3,050 |
| 1983-04-11 | 615 | 616 | 610 | 610 | 8,000 | 3,050 |
| 1983-04-09 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1983-04-08 | 640 | 641 | 631 | 631 | 20,000 | 3,155 |
| 1983-04-07 | 613 | 639 | 613 | 639 | 53,000 | 3,195 |
| 1983-04-06 | 630 | 630 | 610 | 610 | 26,000 | 3,050 |
| 1983-04-05 | 650 | 650 | 640 | 640 | 21,000 | 3,200 |
| 1983-03-31 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1983-03-30 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1983-03-29 | 690 | 695 | 690 | 695 | 30,000 | 3,475 |
| 1983-03-28 | 675 | 690 | 675 | 690 | 20,000 | 3,450 |
| 1983-03-26 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 1983-03-25 | 690 | 690 | 690 | 690 | 10,000 | 3,450 |
| 1983-03-24 | 705 | 710 | 705 | 705 | 53,000 | 3,525 |
| 1983-03-23 | 700 | 705 | 699 | 705 | 79,000 | 3,525 |
| 1983-03-22 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1983-03-18 | 690 | 700 | 689 | 700 | 16,000 | 3,500 |
| 1983-03-17 | 690 | 705 | 680 | 700 | 90,000 | 3,500 |
| 1983-03-16 | 699 | 705 | 699 | 705 | 6,000 | 3,525 |
| 1983-03-15 | 666 | 709 | 666 | 709 | 140,000 | 3,545 |
| 1983-03-14 | 680 | 680 | 667 | 669 | 82,000 | 3,345 |
| 1983-03-12 | 675 | 676 | 666 | 676 | 17,000 | 3,380 |
| 1983-03-11 | 670 | 670 | 655 | 656 | 45,000 | 3,280 |
| 1983-03-10 | 701 | 709 | 667 | 683 | 71,000 | 3,415 |
| 1983-03-09 | 709 | 709 | 699 | 701 | 27,000 | 3,505 |
| 1983-03-08 | 701 | 729 | 699 | 709 | 283,000 | 3,545 |
| 1983-03-07 | 680 | 690 | 680 | 681 | 86,000 | 3,405 |
| 1983-03-05 | 686 | 690 | 680 | 690 | 30,000 | 3,450 |
| 1983-03-04 | 695 | 695 | 680 | 681 | 45,000 | 3,405 |
| 1983-03-03 | 721 | 721 | 690 | 695 | 71,000 | 3,475 |
| 1983-03-02 | 744 | 750 | 720 | 720 | 334,000 | 3,600 |
| 1983-03-01 | 674 | 755 | 670 | 754 | 539,000 | 3,770 |
| 1983-02-28 | 670 | 674 | 669 | 674 | 151,000 | 3,370 |
| 1983-02-26 | 656 | 674 | 656 | 660 | 46,000 | 3,300 |
| 1983-02-25 | 634 | 660 | 634 | 656 | 134,000 | 3,280 |
| 1983-02-24 | 638 | 640 | 626 | 640 | 42,000 | 3,200 |
| 1983-02-23 | 635 | 640 | 615 | 640 | 57,000 | 3,200 |
| 1983-02-22 | 664 | 664 | 662 | 662 | 11,000 | 3,310 |
| 1983-02-21 | 674 | 674 | 674 | 674 | 43,000 | 3,370 |
| 1983-02-18 | 700 | 700 | 694 | 694 | 15,000 | 3,470 |
| 1983-02-17 | 709 | 710 | 699 | 699 | 87,000 | 3,495 |
| 1983-02-16 | 686 | 709 | 685 | 709 | 245,000 | 3,545 |
| 1983-02-15 | 687 | 699 | 680 | 680 | 92,000 | 3,400 |
| 1983-02-14 | 680 | 690 | 672 | 690 | 331,000 | 3,450 |
| 1983-02-12 | 647 | 670 | 647 | 670 | 165,000 | 3,350 |
| 1983-02-10 | 649 | 660 | 646 | 646 | 231,000 | 3,230 |
| 1983-02-09 | 620 | 650 | 610 | 647 | 248,000 | 3,235 |
| 1983-02-08 | 607 | 624 | 607 | 624 | 114,000 | 3,120 |
| 1983-02-07 | 585 | 606 | 585 | 602 | 99,000 | 3,010 |
| 1983-02-05 | 599 | 599 | 586 | 594 | 66,000 | 2,970 |
| 1983-02-04 | 585 | 610 | 585 | 598 | 186,000 | 2,990 |
| 1983-02-03 | 570 | 579 | 570 | 579 | 30,000 | 2,895 |
| 1983-02-02 | 568 | 568 | 565 | 565 | 4,000 | 2,825 |
| 1983-02-01 | 569 | 569 | 560 | 569 | 46,000 | 2,845 |
| 1983-01-31 | 554 | 569 | 552 | 560 | 34,000 | 2,800 |
| 1983-01-29 | 552 | 552 | 550 | 550 | 115,000 | 2,750 |
| 1983-01-28 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1983-01-27 | 550 | 550 | 550 | 550 | 69,000 | 2,750 |
| 1983-01-26 | 550 | 552 | 550 | 550 | 18,000 | 2,750 |
| 1983-01-25 | 548 | 550 | 548 | 550 | 38,000 | 2,750 |
| 1983-01-24 | 550 | 550 | 549 | 549 | 31,000 | 2,745 |
| 1983-01-22 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1983-01-21 | 550 | 550 | 550 | 550 | 23,000 | 2,750 |
| 1983-01-20 | 550 | 550 | 550 | 550 | 24,000 | 2,750 |
| 1983-01-19 | 550 | 550 | 545 | 546 | 50,000 | 2,730 |
| 1983-01-18 | 554 | 554 | 550 | 550 | 35,000 | 2,750 |
| 1983-01-17 | 550 | 551 | 550 | 550 | 22,000 | 2,750 |
| 1983-01-14 | 551 | 551 | 545 | 545 | 15,000 | 2,725 |
| 1983-01-13 | 550 | 551 | 549 | 551 | 38,000 | 2,755 |
| 1983-01-12 | 550 | 550 | 550 | 550 | 13,000 | 2,750 |
| 1983-01-11 | 554 | 554 | 549 | 550 | 25,000 | 2,750 |
| 1983-01-10 | 550 | 550 | 550 | 550 | 15,000 | 2,750 |
| 1983-01-08 | 550 | 551 | 550 | 550 | 18,000 | 2,750 |
| 1983-01-07 | 550 | 550 | 550 | 550 | 32,000 | 2,750 |
| 1983-01-06 | 546 | 560 | 546 | 550 | 54,000 | 2,750 |
| 1983-01-05 | 540 | 545 | 540 | 545 | 26,000 | 2,725 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
