8057 (株)内田洋行の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	550	560	550	550	9,000	2,750
1992-12-29	540	540	530	530	10,000	2,650
1992-12-28	560	560	550	550	8,000	2,750
1992-12-25	560	568	550	560	17,000	2,800
1992-12-24	570	570	568	568	71,000	2,840
1992-12-22	564	564	554	554	49,000	2,770
1992-12-21	565	570	564	564	24,000	2,820
1992-12-18	550	565	550	565	36,000	2,825
1992-12-17	521	526	508	510	22,000	2,550
1992-12-16	543	543	530	530	6,000	2,650
1992-12-15	543	543	531	543	20,000	2,715
1992-12-14	572	572	540	540	55,000	2,700
1992-12-11	564	570	552	570	139,000	2,850
1992-12-10	564	566	558	564	102,000	2,820
1992-12-09	550	560	550	558	182,000	2,790
1992-12-08	531	550	531	542	181,000	2,710
1992-12-07	498	523	498	521	95,000	2,605
1992-12-04	490	494	490	494	47,000	2,470
1992-12-03	500	500	490	490	27,000	2,450
1992-12-02	510	515	500	500	38,000	2,500
1992-12-01	495	508	491	505	63,000	2,525
1992-11-30	489	491	489	491	37,000	2,455
1992-11-27	489	489	480	480	119,000	2,400
1992-11-26	491	492	489	490	40,000	2,450
1992-11-25	493	493	490	493	67,000	2,465
1992-11-24	493	494	493	493	74,000	2,465
1992-11-20	472	480	468	480	88,000	2,400
1992-11-19	464	469	459	469	65,000	2,345
1992-11-18	440	459	440	459	17,000	2,295
1992-11-17	441	441	440	440	4,000	2,200
1992-11-16	445	445	440	440	23,000	2,200
1992-11-13	435	440	435	440	67,000	2,200
1992-11-12	440	440	436	436	33,000	2,180
1992-11-11	435	440	435	440	31,000	2,200
1992-11-10	443	443	439	439	16,000	2,195
1992-11-09	445	450	444	444	15,000	2,220
1992-11-06	440	440	435	435	5,000	2,175
1992-11-05	430	435	430	435	27,000	2,175
1992-11-04	435	435	430	430	75,000	2,150
1992-11-02	440	440	430	430	11,000	2,150
1992-10-30	437	440	437	440	46,000	2,200
1992-10-29	440	440	430	430	17,000	2,150
1992-10-28	451	451	430	435	33,000	2,175
1992-10-27	449	450	442	447	29,000	2,235
1992-10-26	455	455	446	450	28,000	2,250
1992-10-23	455	455	450	455	28,000	2,275
1992-10-22	480	480	465	465	9,000	2,325
1992-10-21	490	490	488	488	20,000	2,440
1992-10-20	493	493	493	493	13,000	2,465
1992-10-19	496	496	493	493	14,000	2,465
1992-10-16	496	496	493	493	8,000	2,465
1992-10-15	497	497	491	491	12,000	2,455
1992-10-14	497	497	497	497	8,000	2,485
1992-10-13	497	498	497	497	8,000	2,485
1992-10-12	498	498	498	498	3,000	2,490
1992-10-09	498	498	498	498	73,000	2,490
1992-10-08	495	500	495	499	46,000	2,495
1992-10-07	496	496	491	491	40,000	2,455
1992-10-06	499	499	491	491	19,000	2,455
1992-10-05	505	505	500	500	28,000	2,500
1992-10-02	500	505	499	502	53,000	2,510
1992-10-01	500	500	500	500	20,000	2,500
1992-09-30	505	508	499	499	63,000	2,495
1992-09-29	508	508	500	501	29,000	2,505
1992-09-28	498	505	498	505	21,000	2,525
1992-09-25	486	489	485	489	14,000	2,445
1992-09-24	481	481	479	481	16,000	2,405
1992-09-22	475	480	475	475	24,000	2,375
1992-09-21	498	498	481	481	17,000	2,405
1992-09-18	495	495	491	491	27,000	2,455
1992-09-17	499	499	494	498	11,000	2,490
1992-09-16	495	505	490	503	34,000	2,515
1992-09-14	490	500	490	499	23,000	2,495
1992-09-11	485	485	481	485	64,000	2,425
1992-09-10	489	489	480	480	24,000	2,400
1992-09-09	481	481	475	475	15,000	2,375
1992-09-08	480	480	475	475	26,000	2,375
1992-09-07	490	490	475	475	61,000	2,375
1992-09-04	480	495	480	480	25,000	2,400
1992-09-03	480	480	465	475	33,000	2,375
1992-09-02	511	511	481	482	67,000	2,410
1992-09-01	490	505	486	496	166,000	2,480
1992-08-28	411	435	410	435	73,000	2,175
1992-08-26	390	391	383	384	60,000	1,920
1992-08-25	391	391	386	390	90,000	1,950
1992-08-24	376	383	376	383	37,000	1,915
1992-08-21	363	382	363	375	60,000	1,875
1992-08-20	350	350	350	350	9,000	1,750
1992-08-19	350	351	341	342	22,000	1,710
1992-08-18	341	342	341	341	6,000	1,705
1992-08-17	332	340	332	338	21,000	1,690
1992-08-14	340	340	320	322	121,000	1,610
1992-08-13	356	356	345	345	43,000	1,725
1992-08-12	370	371	370	371	5,000	1,855
1992-08-11	380	384	375	375	27,000	1,875
1992-08-10	405	405	385	385	13,000	1,925
1992-08-07	420	420	410	410	4,000	2,050
1992-08-06	435	435	430	430	10,000	2,150
1992-08-05	435	435	430	430	11,000	2,150
1992-08-04	435	435	435	435	16,000	2,175
1992-08-03	455	455	450	450	45,000	2,250
1992-07-31	450	450	450	450	1,000	2,250
1992-07-30	445	450	445	450	5,000	2,250
1992-07-29	452	452	440	440	17,000	2,200
1992-07-28	445	455	445	455	4,000	2,275
1992-07-27	471	471	445	445	23,000	2,225
1992-07-24	467	467	466	466	10,000	2,330
1992-07-23	466	466	466	466	19,000	2,330
1992-07-21	483	486	480	486	20,000	2,430
1992-07-20	488	488	488	488	8,000	2,440
1992-07-17	508	508	492	492	19,000	2,460
1992-07-16	505	505	500	500	33,000	2,500
1992-07-15	496	505	496	505	11,000	2,525
1992-07-14	506	506	500	500	7,000	2,500
1992-07-13	513	513	503	510	17,000	2,550
1992-07-10	504	504	490	503	26,000	2,515
1992-07-09	508	508	500	500	24,000	2,500
1992-07-08	500	505	500	504	22,000	2,520
1992-07-07	499	500	495	500	42,000	2,500
1992-07-06	500	500	500	500	14,000	2,500
1992-07-03	479	490	478	490	15,000	2,450
1992-07-02	466	480	466	468	10,000	2,340
1992-07-01	465	465	460	460	10,000	2,300
1992-06-30	455	463	455	460	22,000	2,300
1992-06-29	451	451	450	451	6,000	2,255
1992-06-26	451	451	451	451	12,000	2,255
1992-06-25	440	450	440	450	5,000	2,250
1992-06-24	450	450	435	435	14,000	2,175
1992-06-23	450	455	450	450	22,000	2,250
1992-06-22	455	456	450	450	17,000	2,250
1992-06-19	450	456	450	450	23,000	2,250
1992-06-18	460	460	460	460	6,000	2,300
1992-06-17	501	501	485	485	31,000	2,425
1992-06-16	500	500	500	500	17,000	2,500
1992-06-15	509	509	500	500	28,000	2,500
1992-06-12	505	509	501	509	40,000	2,545
1992-06-11	486	501	486	501	32,000	2,505
1992-06-09	485	490	485	486	6,000	2,430
1992-06-08	490	490	490	490	8,000	2,450
1992-06-05	485	500	485	500	5,000	2,500
1992-06-04	495	495	490	490	8,000	2,450
1992-06-03	500	500	492	492	3,000	2,460
1992-06-02	495	500	493	500	7,000	2,500
1992-06-01	499	499	492	493	11,000	2,465
1992-05-29	500	500	495	500	39,000	2,500
1992-05-28	480	485	480	485	136,000	2,425
1992-05-27	500	500	485	485	22,000	2,425
1992-05-26	505	505	500	500	16,000	2,500
1992-05-25	502	511	502	511	25,000	2,555
1992-05-22	510	510	505	505	24,000	2,525
1992-05-21	517	518	517	518	46,000	2,590
1992-05-20	510	515	510	515	41,000	2,575
1992-05-19	505	505	504	505	30,000	2,525
1992-05-18	500	500	491	499	34,000	2,495
1992-05-15	500	501	499	500	97,000	2,500
1992-05-14	522	525	500	500	93,000	2,500
1992-05-13	529	530	520	521	59,000	2,605
1992-05-12	534	543	530	530	121,000	2,650
1992-05-11	500	515	490	515	156,000	2,575
1992-05-08	485	490	484	490	60,000	2,450
1992-05-07	470	480	466	480	109,000	2,400
1992-05-06	459	470	459	465	66,000	2,325
1992-05-01	451	455	451	455	32,000	2,275
1992-04-30	459	460	450	450	87,000	2,250
1992-04-28	440	455	438	455	273,000	2,275
1992-04-27	446	446	435	440	96,000	2,200
1992-04-24	458	460	445	445	52,000	2,225
1992-04-23	459	460	456	456	79,000	2,280
1992-04-22	460	460	446	450	30,000	2,250
1992-04-21	480	480	466	466	10,000	2,330
1992-04-20	493	493	480	480	33,000	2,400
1992-04-17	494	494	489	494	32,000	2,470
1992-04-16	481	495	481	493	55,000	2,465
1992-04-15	469	470	466	470	67,000	2,350
1992-04-14	469	469	460	460	29,000	2,300
1992-04-13	470	470	468	468	48,000	2,340
1992-04-10	450	465	440	456	107,000	2,280
1992-04-09	485	485	450	450	64,000	2,250
1992-04-08	501	501	500	500	39,000	2,500
1992-04-07	529	529	510	515	10,000	2,575
1992-04-06	509	528	509	528	3,000	2,640
1992-04-03	511	515	510	510	17,000	2,550
1992-04-02	550	550	529	529	21,000	2,645
1992-04-01	578	578	550	550	52,000	2,750
1992-03-31	600	600	578	578	41,000	2,890
1992-03-30	570	580	570	580	13,000	2,900
1992-03-27	566	570	565	570	26,000	2,850
1992-03-26	568	568	560	560	12,000	2,800
1992-03-25	579	579	568	568	16,000	2,840
1992-03-24	570	580	570	580	37,000	2,900
1992-03-23	590	590	571	571	22,000	2,855
1992-03-19	573	595	556	570	54,000	2,850
1992-03-18	607	607	571	571	35,000	2,855
1992-03-17	625	631	605	610	28,000	3,050
1992-03-16	650	650	620	620	11,000	3,100
1992-03-13	660	666	660	660	24,000	3,300
1992-03-12	670	670	660	660	48,000	3,300
1992-03-11	670	670	660	660	44,000	3,300
1992-03-10	661	670	660	660	10,000	3,300
1992-03-09	660	665	660	665	6,000	3,325
1992-03-06	663	670	662	665	10,000	3,325
1992-03-05	680	680	662	662	5,000	3,310
1992-03-04	698	698	680	680	14,000	3,400
1992-03-03	699	699	691	692	9,000	3,460
1992-03-02	690	690	680	680	13,000	3,400
1992-02-28	680	680	670	680	29,000	3,400
1992-02-27	675	681	660	660	32,000	3,300
1992-02-26	673	683	673	675	22,000	3,375
1992-02-25	681	681	653	663	31,000	3,315
1992-02-24	690	697	690	690	25,000	3,450
1992-02-21	698	698	681	690	25,000	3,450
1992-02-19	681	681	670	670	13,000	3,350
1992-02-18	689	689	689	689	9,000	3,445
1992-02-17	670	670	661	668	24,000	3,340
1992-02-14	721	721	690	690	48,000	3,450
1992-02-13	730	730	711	711	16,000	3,555
1992-02-12	740	753	740	741	4,000	3,705
1992-02-10	758	758	741	750	8,000	3,750
1992-02-07	760	770	760	770	22,000	3,850
1992-02-06	759	760	759	759	13,000	3,795
1992-02-05	750	759	750	759	37,000	3,795
1992-02-04	749	759	749	758	11,000	3,790
1992-02-03	749	749	749	749	11,000	3,745
1992-01-31	730	730	720	729	68,000	3,645
1992-01-30	700	719	700	710	40,000	3,550
1992-01-29	745	745	720	730	27,000	3,650
1992-01-28	735	735	734	735	103,000	3,675
1992-01-27	718	720	718	720	50,000	3,600
1992-01-24	714	717	700	700	40,000	3,500
1992-01-23	719	721	710	718	91,000	3,590
1992-01-22	695	711	695	711	42,000	3,555
1992-01-21	670	685	661	685	81,000	3,425
1992-01-17	781	781	745	750	29,000	3,750
1992-01-16	780	780	780	780	5,000	3,900
1992-01-14	774	774	774	774	4,000	3,870
1992-01-13	806	806	799	799	13,000	3,995
1992-01-10	808	808	803	806	21,000	4,030
1992-01-09	818	818	812	818	17,000	4,090
1992-01-08	816	816	816	816	12,000	4,080
1992-01-07	866	866	852	852	7,000	4,260
1992-01-06	855	865	855	865	48,000	4,325

分割・併合履歴： [2017-01-18]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8057 (株)内田洋行 の時系列データ [1992年度]

8057 (株)内田洋行の時系列データ [1992年度]