8057 (株)内田洋行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 620 | 630 | 620 | 620 | 9,000 | 3,100 |
| 1984-12-25 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1984-12-22 | 615 | 618 | 615 | 615 | 6,000 | 3,075 |
| 1984-12-21 | 615 | 615 | 610 | 610 | 5,000 | 3,050 |
| 1984-12-20 | 635 | 635 | 610 | 610 | 12,000 | 3,050 |
| 1984-12-19 | 637 | 637 | 635 | 635 | 10,000 | 3,175 |
| 1984-12-18 | 635 | 635 | 635 | 635 | 11,000 | 3,175 |
| 1984-12-17 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1984-12-15 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1984-12-14 | 640 | 641 | 640 | 641 | 8,000 | 3,205 |
| 1984-12-13 | 621 | 640 | 621 | 640 | 25,000 | 3,200 |
| 1984-12-11 | 630 | 630 | 627 | 627 | 7,000 | 3,135 |
| 1984-12-07 | 630 | 630 | 629 | 630 | 5,000 | 3,150 |
| 1984-12-06 | 621 | 630 | 621 | 630 | 2,000 | 3,150 |
| 1984-12-05 | 623 | 623 | 620 | 620 | 5,000 | 3,100 |
| 1984-12-04 | 614 | 614 | 614 | 614 | 8,000 | 3,070 |
| 1984-12-03 | 625 | 625 | 611 | 611 | 12,000 | 3,055 |
| 1984-12-01 | 625 | 626 | 620 | 620 | 9,000 | 3,100 |
| 1984-11-30 | 625 | 625 | 625 | 625 | 7,000 | 3,125 |
| 1984-11-21 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1984-11-20 | 655 | 655 | 650 | 650 | 7,000 | 3,250 |
| 1984-11-19 | 660 | 660 | 650 | 656 | 29,000 | 3,280 |
| 1984-11-17 | 660 | 665 | 650 | 650 | 21,000 | 3,250 |
| 1984-11-16 | 664 | 664 | 660 | 660 | 17,000 | 3,300 |
| 1984-11-14 | 625 | 701 | 620 | 690 | 527,000 | 3,450 |
| 1984-11-13 | 625 | 625 | 625 | 625 | 31,000 | 3,125 |
| 1984-11-12 | 611 | 620 | 611 | 620 | 7,000 | 3,100 |
| 1984-11-09 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1984-11-08 | 620 | 620 | 620 | 620 | 23,000 | 3,100 |
| 1984-11-07 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 1984-11-06 | 620 | 630 | 620 | 630 | 15,000 | 3,150 |
| 1984-11-05 | 610 | 612 | 608 | 610 | 48,000 | 3,050 |
| 1984-11-02 | 618 | 618 | 605 | 605 | 17,000 | 3,025 |
| 1984-11-01 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1984-10-31 | 616 | 626 | 616 | 626 | 7,000 | 3,130 |
| 1984-10-30 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1984-10-29 | 626 | 626 | 614 | 614 | 16,000 | 3,070 |
| 1984-10-27 | 626 | 626 | 626 | 626 | 10,000 | 3,130 |
| 1984-10-26 | 611 | 631 | 611 | 631 | 6,000 | 3,155 |
| 1984-10-25 | 610 | 610 | 610 | 610 | 18,000 | 3,050 |
| 1984-10-24 | 601 | 610 | 601 | 608 | 16,000 | 3,040 |
| 1984-10-23 | 621 | 621 | 600 | 600 | 37,000 | 3,000 |
| 1984-10-22 | 640 | 640 | 615 | 620 | 11,000 | 3,100 |
| 1984-10-20 | 640 | 646 | 640 | 640 | 18,000 | 3,200 |
| 1984-10-19 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
| 1984-10-18 | 644 | 644 | 640 | 644 | 11,000 | 3,220 |
| 1984-10-17 | 646 | 647 | 644 | 645 | 13,000 | 3,225 |
| 1984-10-16 | 648 | 648 | 646 | 646 | 2,000 | 3,230 |
| 1984-10-15 | 640 | 648 | 640 | 648 | 5,000 | 3,240 |
| 1984-10-12 | 639 | 659 | 635 | 650 | 27,000 | 3,250 |
| 1984-10-11 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1984-10-09 | 640 | 640 | 630 | 631 | 7,000 | 3,155 |
| 1984-10-08 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1984-10-06 | 644 | 644 | 644 | 644 | 4,000 | 3,220 |
| 1984-10-05 | 645 | 645 | 635 | 635 | 2,000 | 3,175 |
| 1984-10-04 | 640 | 640 | 635 | 640 | 5,000 | 3,200 |
| 1984-10-03 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 1984-10-02 | 631 | 649 | 631 | 646 | 5,000 | 3,230 |
| 1984-10-01 | 631 | 640 | 631 | 640 | 8,000 | 3,200 |
| 1984-09-29 | 650 | 650 | 640 | 640 | 13,000 | 3,200 |
| 1984-09-28 | 675 | 675 | 660 | 660 | 31,000 | 3,300 |
| 1984-09-27 | 670 | 680 | 670 | 670 | 154,000 | 3,350 |
| 1984-09-26 | 630 | 680 | 629 | 680 | 141,000 | 3,400 |
| 1984-09-22 | 630 | 630 | 630 | 630 | 9,000 | 3,150 |
| 1984-09-19 | 638 | 650 | 637 | 645 | 56,000 | 3,225 |
| 1984-09-18 | 637 | 637 | 637 | 637 | 3,000 | 3,185 |
| 1984-09-17 | 641 | 641 | 638 | 638 | 46,000 | 3,190 |
| 1984-09-14 | 647 | 650 | 636 | 636 | 34,000 | 3,180 |
| 1984-09-13 | 636 | 637 | 636 | 637 | 5,000 | 3,185 |
| 1984-09-12 | 650 | 650 | 630 | 630 | 18,000 | 3,150 |
| 1984-09-11 | 649 | 650 | 648 | 650 | 17,000 | 3,250 |
| 1984-09-10 | 640 | 640 | 635 | 640 | 7,000 | 3,200 |
| 1984-09-07 | 641 | 650 | 641 | 650 | 12,000 | 3,250 |
| 1984-09-06 | 655 | 655 | 635 | 635 | 51,000 | 3,175 |
| 1984-09-05 | 675 | 675 | 665 | 665 | 30,000 | 3,325 |
| 1984-09-04 | 640 | 680 | 640 | 675 | 358,000 | 3,375 |
| 1984-09-03 | 635 | 639 | 620 | 639 | 132,000 | 3,195 |
| 1984-09-01 | 629 | 639 | 620 | 639 | 64,000 | 3,195 |
| 1984-08-31 | 605 | 625 | 605 | 625 | 36,000 | 3,125 |
| 1984-08-30 | 600 | 610 | 600 | 610 | 35,000 | 3,050 |
| 1984-08-29 | 590 | 600 | 580 | 600 | 48,000 | 3,000 |
| 1984-08-28 | 580 | 590 | 572 | 590 | 12,000 | 2,950 |
| 1984-08-27 | 567 | 580 | 567 | 580 | 40,000 | 2,900 |
| 1984-08-25 | 580 | 580 | 577 | 577 | 18,000 | 2,885 |
| 1984-08-24 | 580 | 580 | 579 | 580 | 10,000 | 2,900 |
| 1984-08-23 | 580 | 580 | 579 | 579 | 19,000 | 2,895 |
| 1984-08-22 | 575 | 580 | 575 | 580 | 15,000 | 2,900 |
| 1984-08-21 | 575 | 579 | 570 | 570 | 44,000 | 2,850 |
| 1984-08-20 | 580 | 589 | 574 | 574 | 95,000 | 2,870 |
| 1984-08-18 | 580 | 589 | 576 | 582 | 98,000 | 2,910 |
| 1984-08-17 | 561 | 575 | 561 | 575 | 78,000 | 2,875 |
| 1984-08-16 | 570 | 570 | 560 | 560 | 6,000 | 2,800 |
| 1984-08-15 | 582 | 582 | 570 | 570 | 8,000 | 2,850 |
| 1984-08-13 | 582 | 587 | 582 | 582 | 9,000 | 2,910 |
| 1984-08-10 | 580 | 580 | 580 | 580 | 13,000 | 2,900 |
| 1984-08-09 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1984-08-07 | 576 | 576 | 560 | 560 | 9,000 | 2,800 |
| 1984-08-06 | 586 | 586 | 580 | 581 | 18,000 | 2,905 |
| 1984-08-04 | 586 | 586 | 586 | 586 | 8,000 | 2,930 |
| 1984-08-03 | 556 | 575 | 556 | 575 | 4,000 | 2,875 |
| 1984-08-02 | 555 | 555 | 551 | 554 | 23,000 | 2,770 |
| 1984-08-01 | 570 | 570 | 565 | 565 | 29,000 | 2,825 |
| 1984-07-30 | 587 | 587 | 587 | 587 | 8,000 | 2,935 |
| 1984-07-27 | 570 | 570 | 555 | 560 | 9,000 | 2,800 |
| 1984-07-26 | 560 | 570 | 555 | 570 | 17,000 | 2,850 |
| 1984-07-25 | 575 | 575 | 570 | 570 | 24,000 | 2,850 |
| 1984-07-24 | 583 | 583 | 580 | 580 | 11,000 | 2,900 |
| 1984-07-23 | 588 | 588 | 586 | 586 | 5,000 | 2,930 |
| 1984-07-21 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1984-07-20 | 594 | 595 | 594 | 595 | 5,000 | 2,975 |
| 1984-07-19 | 593 | 599 | 593 | 599 | 2,000 | 2,995 |
| 1984-07-18 | 571 | 588 | 570 | 585 | 28,000 | 2,925 |
| 1984-07-17 | 580 | 580 | 550 | 575 | 34,000 | 2,875 |
| 1984-07-16 | 598 | 599 | 560 | 590 | 31,000 | 2,950 |
| 1984-07-13 | 591 | 599 | 591 | 599 | 7,000 | 2,995 |
| 1984-07-12 | 605 | 605 | 590 | 590 | 19,000 | 2,950 |
| 1984-07-11 | 602 | 610 | 602 | 606 | 19,000 | 3,030 |
| 1984-07-10 | 589 | 600 | 589 | 600 | 50,000 | 3,000 |
| 1984-07-09 | 589 | 590 | 589 | 589 | 21,000 | 2,945 |
| 1984-07-07 | 589 | 589 | 581 | 581 | 12,000 | 2,905 |
| 1984-07-06 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 1984-07-05 | 581 | 590 | 581 | 581 | 17,000 | 2,905 |
| 1984-07-04 | 598 | 598 | 565 | 565 | 47,000 | 2,825 |
| 1984-07-03 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 1984-07-02 | 596 | 596 | 596 | 596 | 4,000 | 2,980 |
| 1984-06-30 | 595 | 595 | 595 | 595 | 8,000 | 2,975 |
| 1984-06-29 | 595 | 595 | 595 | 595 | 12,000 | 2,975 |
| 1984-06-28 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1984-06-27 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1984-06-26 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1984-06-25 | 601 | 603 | 585 | 585 | 24,000 | 2,925 |
| 1984-06-22 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1984-06-21 | 601 | 610 | 600 | 600 | 11,000 | 3,000 |
| 1984-06-19 | 586 | 610 | 586 | 607 | 17,000 | 3,035 |
| 1984-06-18 | 610 | 610 | 600 | 600 | 5,000 | 3,000 |
| 1984-06-14 | 678 | 678 | 650 | 650 | 14,000 | 3,250 |
| 1984-06-13 | 675 | 678 | 675 | 678 | 90,000 | 3,390 |
| 1984-06-12 | 630 | 650 | 630 | 650 | 12,000 | 3,250 |
| 1984-06-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1984-06-06 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
| 1984-06-05 | 601 | 605 | 570 | 570 | 24,000 | 2,850 |
| 1984-06-04 | 601 | 601 | 600 | 600 | 15,000 | 3,000 |
| 1984-06-02 | 610 | 610 | 600 | 600 | 5,000 | 3,000 |
| 1984-06-01 | 625 | 625 | 580 | 580 | 25,000 | 2,900 |
| 1984-05-31 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1984-05-30 | 630 | 630 | 625 | 630 | 45,000 | 3,150 |
| 1984-05-29 | 620 | 630 | 620 | 630 | 9,000 | 3,150 |
| 1984-05-28 | 630 | 630 | 620 | 620 | 104,000 | 3,100 |
| 1984-05-26 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1984-05-24 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1984-05-23 | 643 | 643 | 620 | 620 | 24,000 | 3,100 |
| 1984-05-22 | 651 | 651 | 650 | 650 | 6,000 | 3,250 |
| 1984-05-17 | 680 | 680 | 640 | 640 | 12,000 | 3,200 |
| 1984-05-16 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1984-05-15 | 665 | 670 | 665 | 670 | 7,000 | 3,350 |
| 1984-05-11 | 660 | 670 | 660 | 670 | 36,000 | 3,350 |
| 1984-05-10 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1984-05-09 | 665 | 665 | 665 | 665 | 10,000 | 3,325 |
| 1984-05-08 | 665 | 665 | 665 | 665 | 9,000 | 3,325 |
| 1984-05-07 | 660 | 666 | 660 | 660 | 27,000 | 3,300 |
| 1984-05-04 | 670 | 670 | 660 | 660 | 65,000 | 3,300 |
| 1984-05-02 | 664 | 675 | 664 | 670 | 36,000 | 3,350 |
| 1984-05-01 | 660 | 662 | 660 | 662 | 15,000 | 3,310 |
| 1984-04-26 | 660 | 660 | 640 | 640 | 8,000 | 3,200 |
| 1984-04-25 | 661 | 661 | 660 | 660 | 15,000 | 3,300 |
| 1984-04-24 | 670 | 670 | 660 | 660 | 15,000 | 3,300 |
| 1984-04-23 | 663 | 670 | 661 | 670 | 45,000 | 3,350 |
| 1984-04-20 | 661 | 661 | 661 | 661 | 5,000 | 3,305 |
| 1984-04-18 | 670 | 670 | 660 | 660 | 13,000 | 3,300 |
| 1984-04-17 | 672 | 675 | 670 | 670 | 68,000 | 3,350 |
| 1984-04-16 | 679 | 679 | 670 | 670 | 54,000 | 3,350 |
| 1984-04-13 | 675 | 680 | 670 | 680 | 17,000 | 3,400 |
| 1984-04-12 | 680 | 680 | 671 | 680 | 9,000 | 3,400 |
| 1984-04-11 | 695 | 695 | 670 | 670 | 46,000 | 3,350 |
| 1984-04-10 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 1984-04-07 | 680 | 680 | 672 | 672 | 11,000 | 3,360 |
| 1984-04-06 | 700 | 700 | 670 | 670 | 21,000 | 3,350 |
| 1984-04-05 | 700 | 700 | 700 | 700 | 30,000 | 3,500 |
| 1984-04-04 | 715 | 715 | 714 | 714 | 30,000 | 3,570 |
| 1984-04-03 | 720 | 720 | 719 | 719 | 20,000 | 3,595 |
| 1984-04-02 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1984-03-31 | 733 | 733 | 733 | 733 | 4,000 | 3,665 |
| 1984-03-29 | 735 | 735 | 735 | 735 | 35,000 | 3,675 |
| 1984-03-26 | 725 | 735 | 725 | 735 | 42,000 | 3,675 |
| 1984-03-21 | 764 | 764 | 764 | 764 | 4,000 | 3,820 |
| 1984-03-19 | 767 | 767 | 755 | 765 | 63,000 | 3,825 |
| 1984-03-17 | 730 | 760 | 730 | 760 | 55,000 | 3,800 |
| 1984-03-16 | 725 | 730 | 725 | 730 | 25,000 | 3,650 |
| 1984-03-15 | 725 | 725 | 719 | 720 | 21,000 | 3,600 |
| 1984-03-14 | 732 | 732 | 725 | 730 | 16,000 | 3,650 |
| 1984-03-13 | 725 | 730 | 725 | 730 | 35,000 | 3,650 |
| 1984-03-12 | 723 | 725 | 723 | 725 | 7,000 | 3,625 |
| 1984-03-09 | 722 | 722 | 722 | 722 | 2,000 | 3,610 |
| 1984-03-08 | 722 | 722 | 722 | 722 | 5,000 | 3,610 |
| 1984-03-06 | 720 | 749 | 720 | 749 | 43,000 | 3,745 |
| 1984-03-05 | 716 | 721 | 716 | 720 | 18,000 | 3,600 |
| 1984-03-03 | 705 | 710 | 700 | 710 | 25,000 | 3,550 |
| 1984-03-02 | 698 | 700 | 695 | 700 | 45,000 | 3,500 |
| 1984-03-01 | 708 | 708 | 700 | 700 | 45,000 | 3,500 |
| 1984-02-29 | 710 | 710 | 710 | 710 | 35,000 | 3,550 |
| 1984-02-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1984-02-24 | 740 | 740 | 740 | 740 | 31,000 | 3,700 |
| 1984-02-23 | 742 | 742 | 741 | 742 | 60,000 | 3,710 |
| 1984-02-20 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 1984-02-18 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1984-02-17 | 741 | 741 | 740 | 741 | 8,000 | 3,705 |
| 1984-02-16 | 735 | 735 | 735 | 735 | 7,000 | 3,675 |
| 1984-02-15 | 747 | 747 | 730 | 730 | 13,000 | 3,650 |
| 1984-02-14 | 742 | 742 | 737 | 737 | 4,000 | 3,685 |
| 1984-02-13 | 755 | 760 | 750 | 750 | 36,000 | 3,750 |
| 1984-02-10 | 751 | 770 | 740 | 770 | 142,000 | 3,850 |
| 1984-02-08 | 740 | 746 | 740 | 741 | 32,000 | 3,705 |
| 1984-02-07 | 757 | 757 | 757 | 757 | 12,000 | 3,785 |
| 1984-02-03 | 771 | 775 | 770 | 771 | 195,000 | 3,855 |
| 1984-02-02 | 771 | 790 | 771 | 781 | 71,000 | 3,905 |
| 1984-02-01 | 756 | 770 | 756 | 761 | 29,000 | 3,805 |
| 1984-01-31 | 738 | 749 | 736 | 749 | 9,000 | 3,745 |
| 1984-01-30 | 736 | 736 | 732 | 732 | 7,000 | 3,660 |
| 1984-01-28 | 740 | 740 | 731 | 731 | 14,000 | 3,655 |
| 1984-01-27 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1984-01-26 | 755 | 755 | 741 | 750 | 25,000 | 3,750 |
| 1984-01-25 | 761 | 761 | 750 | 755 | 36,000 | 3,775 |
| 1984-01-24 | 760 | 761 | 760 | 761 | 12,000 | 3,805 |
| 1984-01-23 | 765 | 765 | 760 | 760 | 5,000 | 3,800 |
| 1984-01-21 | 760 | 766 | 760 | 760 | 170,000 | 3,800 |
| 1984-01-20 | 761 | 765 | 761 | 765 | 27,000 | 3,825 |
| 1984-01-19 | 760 | 761 | 760 | 760 | 9,000 | 3,800 |
| 1984-01-18 | 767 | 770 | 760 | 760 | 27,000 | 3,800 |
| 1984-01-17 | 765 | 770 | 765 | 770 | 9,000 | 3,850 |
| 1984-01-13 | 767 | 767 | 767 | 767 | 6,000 | 3,835 |
| 1984-01-12 | 775 | 775 | 770 | 770 | 22,000 | 3,850 |
| 1984-01-11 | 779 | 779 | 779 | 779 | 13,000 | 3,895 |
| 1984-01-09 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 1984-01-07 | 801 | 802 | 800 | 800 | 19,000 | 4,000 |
| 1984-01-06 | 790 | 805 | 790 | 800 | 60,000 | 4,000 |
| 1984-01-05 | 794 | 794 | 785 | 786 | 34,000 | 3,930 |
| 1984-01-04 | 785 | 790 | 785 | 790 | 22,000 | 3,950 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
