8057 (株)内田洋行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 524 | 520 | 520 | 26,000 | 2,600 |
| 1993-12-29 | 510 | 520 | 510 | 520 | 13,000 | 2,600 |
| 1993-12-28 | 493 | 505 | 493 | 500 | 33,000 | 2,500 |
| 1993-12-27 | 512 | 512 | 491 | 492 | 9,000 | 2,460 |
| 1993-12-24 | 531 | 531 | 529 | 529 | 4,000 | 2,645 |
| 1993-12-22 | 521 | 524 | 521 | 521 | 94,000 | 2,605 |
| 1993-12-21 | 510 | 510 | 490 | 501 | 35,000 | 2,505 |
| 1993-12-20 | 515 | 516 | 510 | 510 | 37,000 | 2,550 |
| 1993-12-17 | 536 | 538 | 530 | 530 | 20,000 | 2,650 |
| 1993-12-16 | 510 | 527 | 504 | 527 | 44,000 | 2,635 |
| 1993-12-15 | 510 | 510 | 495 | 500 | 16,000 | 2,500 |
| 1993-12-14 | 518 | 519 | 509 | 511 | 34,000 | 2,555 |
| 1993-12-13 | 526 | 526 | 517 | 522 | 41,000 | 2,610 |
| 1993-12-10 | 517 | 526 | 517 | 526 | 37,000 | 2,630 |
| 1993-12-09 | 500 | 527 | 500 | 527 | 35,000 | 2,635 |
| 1993-12-08 | 510 | 510 | 500 | 500 | 31,000 | 2,500 |
| 1993-12-07 | 505 | 510 | 505 | 510 | 20,000 | 2,550 |
| 1993-12-06 | 526 | 532 | 525 | 525 | 44,000 | 2,625 |
| 1993-12-03 | 527 | 532 | 525 | 532 | 91,000 | 2,660 |
| 1993-12-02 | 511 | 532 | 511 | 525 | 81,000 | 2,625 |
| 1993-12-01 | 484 | 484 | 480 | 481 | 9,000 | 2,405 |
| 1993-11-30 | 455 | 470 | 455 | 470 | 32,000 | 2,350 |
| 1993-11-29 | 456 | 456 | 455 | 455 | 19,000 | 2,275 |
| 1993-11-26 | 473 | 481 | 465 | 475 | 91,000 | 2,375 |
| 1993-11-25 | 485 | 490 | 467 | 473 | 97,000 | 2,365 |
| 1993-11-24 | 506 | 506 | 490 | 490 | 46,000 | 2,450 |
| 1993-11-22 | 520 | 520 | 501 | 501 | 27,000 | 2,505 |
| 1993-11-19 | 521 | 521 | 519 | 520 | 49,000 | 2,600 |
| 1993-11-18 | 531 | 535 | 521 | 523 | 38,000 | 2,615 |
| 1993-11-17 | 550 | 550 | 521 | 521 | 17,000 | 2,605 |
| 1993-11-16 | 539 | 549 | 539 | 540 | 13,000 | 2,700 |
| 1993-11-15 | 550 | 559 | 545 | 545 | 49,000 | 2,725 |
| 1993-11-12 | 521 | 550 | 520 | 545 | 119,000 | 2,725 |
| 1993-11-11 | 521 | 538 | 520 | 521 | 36,000 | 2,605 |
| 1993-11-10 | 520 | 520 | 511 | 511 | 118,000 | 2,555 |
| 1993-11-09 | 550 | 554 | 530 | 530 | 77,000 | 2,650 |
| 1993-11-08 | 559 | 560 | 541 | 544 | 80,000 | 2,720 |
| 1993-11-05 | 628 | 628 | 590 | 590 | 122,000 | 2,950 |
| 1993-11-04 | 630 | 630 | 628 | 628 | 59,000 | 3,140 |
| 1993-11-02 | 640 | 645 | 640 | 640 | 72,000 | 3,200 |
| 1993-11-01 | 638 | 648 | 638 | 639 | 21,000 | 3,195 |
| 1993-10-29 | 628 | 628 | 626 | 628 | 178,000 | 3,140 |
| 1993-10-28 | 616 | 620 | 616 | 616 | 34,000 | 3,080 |
| 1993-10-27 | 624 | 625 | 612 | 616 | 53,000 | 3,080 |
| 1993-10-26 | 655 | 655 | 625 | 625 | 41,000 | 3,125 |
| 1993-10-25 | 664 | 664 | 663 | 663 | 54,000 | 3,315 |
| 1993-10-22 | 670 | 674 | 660 | 663 | 65,000 | 3,315 |
| 1993-10-21 | 678 | 688 | 678 | 678 | 19,000 | 3,390 |
| 1993-10-20 | 686 | 690 | 678 | 678 | 53,000 | 3,390 |
| 1993-10-19 | 690 | 690 | 686 | 686 | 55,000 | 3,430 |
| 1993-10-18 | 699 | 700 | 691 | 691 | 26,000 | 3,455 |
| 1993-10-15 | 691 | 700 | 691 | 700 | 70,000 | 3,500 |
| 1993-10-14 | 704 | 704 | 702 | 702 | 8,000 | 3,510 |
| 1993-10-13 | 709 | 720 | 705 | 709 | 29,000 | 3,545 |
| 1993-10-12 | 708 | 710 | 708 | 709 | 20,000 | 3,545 |
| 1993-10-08 | 703 | 714 | 703 | 714 | 6,000 | 3,570 |
| 1993-10-07 | 721 | 730 | 713 | 713 | 25,000 | 3,565 |
| 1993-10-06 | 720 | 720 | 708 | 720 | 27,000 | 3,600 |
| 1993-10-05 | 700 | 700 | 699 | 700 | 9,000 | 3,500 |
| 1993-10-04 | 681 | 685 | 680 | 683 | 10,000 | 3,415 |
| 1993-10-01 | 681 | 700 | 680 | 691 | 24,000 | 3,455 |
| 1993-09-30 | 680 | 685 | 680 | 680 | 13,000 | 3,400 |
| 1993-09-29 | 671 | 700 | 670 | 699 | 163,000 | 3,495 |
| 1993-09-28 | 676 | 677 | 676 | 676 | 10,000 | 3,380 |
| 1993-09-27 | 684 | 684 | 670 | 676 | 28,000 | 3,380 |
| 1993-09-24 | 695 | 695 | 670 | 685 | 41,000 | 3,425 |
| 1993-09-22 | 681 | 700 | 681 | 700 | 48,000 | 3,500 |
| 1993-09-21 | 715 | 723 | 715 | 721 | 19,000 | 3,605 |
| 1993-09-20 | 702 | 710 | 701 | 710 | 36,000 | 3,550 |
| 1993-09-17 | 725 | 725 | 711 | 712 | 24,000 | 3,560 |
| 1993-09-16 | 720 | 720 | 710 | 715 | 39,000 | 3,575 |
| 1993-09-14 | 728 | 735 | 720 | 725 | 46,000 | 3,625 |
| 1993-09-13 | 736 | 740 | 736 | 738 | 14,000 | 3,690 |
| 1993-09-10 | 726 | 736 | 726 | 736 | 80,000 | 3,680 |
| 1993-09-09 | 739 | 740 | 736 | 736 | 50,000 | 3,680 |
| 1993-09-08 | 740 | 740 | 737 | 737 | 2,000 | 3,685 |
| 1993-09-07 | 741 | 741 | 740 | 740 | 11,000 | 3,700 |
| 1993-09-06 | 749 | 749 | 740 | 741 | 6,000 | 3,705 |
| 1993-09-03 | 767 | 767 | 740 | 750 | 16,000 | 3,750 |
| 1993-09-02 | 750 | 765 | 750 | 765 | 35,000 | 3,825 |
| 1993-09-01 | 750 | 750 | 732 | 732 | 18,000 | 3,660 |
| 1993-08-31 | 746 | 769 | 746 | 750 | 22,000 | 3,750 |
| 1993-08-30 | 770 | 772 | 751 | 751 | 4,000 | 3,755 |
| 1993-08-27 | 767 | 770 | 764 | 770 | 10,000 | 3,850 |
| 1993-08-26 | 745 | 750 | 745 | 747 | 7,000 | 3,735 |
| 1993-08-25 | 742 | 749 | 740 | 740 | 7,000 | 3,700 |
| 1993-08-24 | 736 | 736 | 729 | 729 | 5,000 | 3,645 |
| 1993-08-23 | 769 | 769 | 750 | 750 | 4,000 | 3,750 |
| 1993-08-20 | 770 | 780 | 770 | 770 | 17,000 | 3,850 |
| 1993-08-19 | 780 | 788 | 780 | 780 | 40,000 | 3,900 |
| 1993-08-18 | 780 | 790 | 780 | 780 | 30,000 | 3,900 |
| 1993-08-17 | 792 | 796 | 771 | 771 | 21,000 | 3,855 |
| 1993-08-16 | 775 | 792 | 775 | 792 | 44,000 | 3,960 |
| 1993-08-13 | 770 | 775 | 770 | 775 | 45,000 | 3,875 |
| 1993-08-12 | 760 | 775 | 760 | 774 | 58,000 | 3,870 |
| 1993-08-11 | 740 | 753 | 740 | 753 | 50,000 | 3,765 |
| 1993-08-10 | 730 | 750 | 730 | 749 | 16,000 | 3,745 |
| 1993-08-09 | 720 | 730 | 720 | 720 | 17,000 | 3,600 |
| 1993-08-06 | 720 | 720 | 710 | 720 | 64,000 | 3,600 |
| 1993-08-05 | 722 | 730 | 722 | 730 | 18,000 | 3,650 |
| 1993-08-04 | 725 | 730 | 721 | 730 | 25,000 | 3,650 |
| 1993-08-03 | 722 | 725 | 721 | 725 | 61,000 | 3,625 |
| 1993-08-02 | 740 | 740 | 721 | 721 | 7,000 | 3,605 |
| 1993-07-30 | 744 | 760 | 740 | 750 | 105,000 | 3,750 |
| 1993-07-29 | 721 | 744 | 721 | 744 | 73,000 | 3,720 |
| 1993-07-28 | 738 | 744 | 730 | 730 | 18,000 | 3,650 |
| 1993-07-27 | 721 | 745 | 721 | 745 | 16,000 | 3,725 |
| 1993-07-26 | 721 | 721 | 721 | 721 | 5,000 | 3,605 |
| 1993-07-23 | 721 | 722 | 711 | 711 | 57,000 | 3,555 |
| 1993-07-22 | 744 | 745 | 710 | 721 | 194,000 | 3,605 |
| 1993-07-21 | 753 | 753 | 746 | 753 | 172,000 | 3,765 |
| 1993-07-20 | 764 | 770 | 760 | 760 | 61,000 | 3,800 |
| 1993-07-19 | 760 | 772 | 760 | 765 | 53,000 | 3,825 |
| 1993-07-16 | 755 | 765 | 754 | 765 | 37,000 | 3,825 |
| 1993-07-15 | 748 | 776 | 748 | 750 | 51,000 | 3,750 |
| 1993-07-14 | 730 | 765 | 725 | 725 | 76,000 | 3,625 |
| 1993-07-13 | 730 | 730 | 725 | 726 | 36,000 | 3,630 |
| 1993-07-12 | 730 | 740 | 730 | 735 | 73,000 | 3,675 |
| 1993-07-09 | 711 | 730 | 710 | 730 | 43,000 | 3,650 |
| 1993-07-08 | 720 | 720 | 710 | 713 | 35,000 | 3,565 |
| 1993-07-07 | 710 | 720 | 710 | 720 | 43,000 | 3,600 |
| 1993-07-06 | 710 | 720 | 710 | 710 | 13,000 | 3,550 |
| 1993-07-05 | 732 | 732 | 707 | 720 | 24,000 | 3,600 |
| 1993-07-02 | 741 | 741 | 731 | 731 | 29,000 | 3,655 |
| 1993-07-01 | 748 | 749 | 741 | 741 | 32,000 | 3,705 |
| 1993-06-30 | 751 | 755 | 749 | 749 | 45,000 | 3,745 |
| 1993-06-29 | 754 | 755 | 751 | 751 | 7,000 | 3,755 |
| 1993-06-28 | 760 | 760 | 745 | 755 | 40,000 | 3,775 |
| 1993-06-25 | 775 | 779 | 770 | 775 | 50,000 | 3,875 |
| 1993-06-24 | 762 | 775 | 761 | 775 | 38,000 | 3,875 |
| 1993-06-23 | 760 | 780 | 760 | 779 | 18,000 | 3,895 |
| 1993-06-22 | 717 | 738 | 717 | 738 | 19,000 | 3,690 |
| 1993-06-21 | 756 | 756 | 720 | 720 | 51,000 | 3,600 |
| 1993-06-18 | 762 | 765 | 762 | 765 | 22,000 | 3,825 |
| 1993-06-17 | 760 | 760 | 750 | 760 | 77,000 | 3,800 |
| 1993-06-16 | 781 | 781 | 740 | 750 | 40,000 | 3,750 |
| 1993-06-15 | 817 | 824 | 781 | 781 | 50,000 | 3,905 |
| 1993-06-14 | 821 | 830 | 817 | 817 | 26,000 | 4,085 |
| 1993-06-11 | 840 | 840 | 821 | 830 | 91,000 | 4,150 |
| 1993-06-10 | 825 | 830 | 816 | 820 | 39,000 | 4,100 |
| 1993-06-08 | 826 | 835 | 825 | 830 | 51,000 | 4,150 |
| 1993-06-07 | 840 | 840 | 825 | 825 | 26,000 | 4,125 |
| 1993-06-04 | 846 | 846 | 821 | 825 | 60,000 | 4,125 |
| 1993-06-03 | 825 | 840 | 815 | 840 | 131,000 | 4,200 |
| 1993-06-02 | 820 | 828 | 815 | 824 | 72,000 | 4,120 |
| 1993-06-01 | 822 | 830 | 820 | 820 | 46,000 | 4,100 |
| 1993-05-31 | 839 | 839 | 819 | 820 | 83,000 | 4,100 |
| 1993-05-28 | 832 | 840 | 831 | 831 | 54,000 | 4,155 |
| 1993-05-27 | 840 | 846 | 829 | 830 | 97,000 | 4,150 |
| 1993-05-26 | 838 | 845 | 838 | 839 | 81,000 | 4,195 |
| 1993-05-25 | 820 | 860 | 820 | 848 | 326,000 | 4,240 |
| 1993-05-24 | 826 | 827 | 820 | 820 | 72,000 | 4,100 |
| 1993-05-21 | 802 | 818 | 798 | 818 | 105,000 | 4,090 |
| 1993-05-20 | 819 | 819 | 800 | 818 | 66,000 | 4,090 |
| 1993-05-19 | 805 | 820 | 794 | 820 | 104,000 | 4,100 |
| 1993-05-18 | 831 | 831 | 807 | 810 | 130,000 | 4,050 |
| 1993-05-17 | 838 | 838 | 828 | 830 | 60,000 | 4,150 |
| 1993-05-14 | 844 | 851 | 825 | 838 | 179,000 | 4,190 |
| 1993-05-13 | 835 | 860 | 835 | 845 | 464,000 | 4,225 |
| 1993-05-12 | 826 | 869 | 825 | 855 | 1,238,000 | 4,275 |
| 1993-05-11 | 810 | 810 | 800 | 801 | 228,000 | 4,005 |
| 1993-05-10 | 800 | 810 | 793 | 810 | 129,000 | 4,050 |
| 1993-05-07 | 806 | 820 | 806 | 810 | 466,000 | 4,050 |
| 1993-05-06 | 801 | 805 | 793 | 805 | 461,000 | 4,025 |
| 1993-04-30 | 763 | 785 | 755 | 783 | 194,000 | 3,915 |
| 1993-04-28 | 741 | 762 | 741 | 758 | 222,000 | 3,790 |
| 1993-04-27 | 731 | 745 | 730 | 740 | 118,000 | 3,700 |
| 1993-04-26 | 740 | 740 | 722 | 722 | 38,000 | 3,610 |
| 1993-04-23 | 741 | 741 | 731 | 737 | 76,000 | 3,685 |
| 1993-04-22 | 749 | 749 | 721 | 721 | 41,000 | 3,605 |
| 1993-04-21 | 751 | 755 | 731 | 750 | 37,000 | 3,750 |
| 1993-04-20 | 755 | 768 | 750 | 751 | 90,000 | 3,755 |
| 1993-04-19 | 728 | 755 | 721 | 750 | 223,000 | 3,750 |
| 1993-04-16 | 788 | 790 | 750 | 750 | 271,000 | 3,750 |
| 1993-04-15 | 780 | 801 | 771 | 780 | 942,000 | 3,900 |
| 1993-04-14 | 729 | 775 | 720 | 770 | 534,000 | 3,850 |
| 1993-04-13 | 695 | 715 | 691 | 715 | 140,000 | 3,575 |
| 1993-04-12 | 710 | 720 | 694 | 695 | 66,000 | 3,475 |
| 1993-04-09 | 693 | 720 | 693 | 720 | 110,000 | 3,600 |
| 1993-04-08 | 693 | 693 | 680 | 693 | 119,000 | 3,465 |
| 1993-04-07 | 700 | 701 | 690 | 693 | 57,000 | 3,465 |
| 1993-04-06 | 702 | 702 | 696 | 698 | 57,000 | 3,490 |
| 1993-04-05 | 721 | 730 | 691 | 692 | 80,000 | 3,460 |
| 1993-04-02 | 730 | 739 | 711 | 711 | 172,000 | 3,555 |
| 1993-04-01 | 726 | 739 | 711 | 730 | 243,000 | 3,650 |
| 1993-03-31 | 739 | 739 | 715 | 727 | 175,000 | 3,635 |
| 1993-03-30 | 690 | 740 | 690 | 740 | 435,000 | 3,700 |
| 1993-03-29 | 689 | 693 | 685 | 685 | 168,000 | 3,425 |
| 1993-03-26 | 660 | 694 | 660 | 675 | 447,000 | 3,375 |
| 1993-03-25 | 660 | 674 | 653 | 656 | 84,000 | 3,280 |
| 1993-03-24 | 660 | 660 | 650 | 655 | 138,000 | 3,275 |
| 1993-03-23 | 661 | 662 | 646 | 662 | 88,000 | 3,310 |
| 1993-03-22 | 679 | 680 | 662 | 662 | 103,000 | 3,310 |
| 1993-03-19 | 689 | 690 | 675 | 680 | 62,000 | 3,400 |
| 1993-03-18 | 694 | 700 | 675 | 685 | 333,000 | 3,425 |
| 1993-03-17 | 670 | 689 | 665 | 687 | 336,000 | 3,435 |
| 1993-03-16 | 640 | 673 | 640 | 660 | 202,000 | 3,300 |
| 1993-03-15 | 659 | 659 | 640 | 654 | 256,000 | 3,270 |
| 1993-03-12 | 649 | 670 | 649 | 660 | 592,000 | 3,300 |
| 1993-03-11 | 573 | 619 | 570 | 619 | 326,000 | 3,095 |
| 1993-03-10 | 571 | 578 | 556 | 578 | 133,000 | 2,890 |
| 1993-03-09 | 570 | 575 | 542 | 573 | 148,000 | 2,865 |
| 1993-03-08 | 560 | 569 | 554 | 568 | 85,000 | 2,840 |
| 1993-03-05 | 527 | 550 | 527 | 550 | 57,000 | 2,750 |
| 1993-03-04 | 527 | 530 | 527 | 527 | 36,000 | 2,635 |
| 1993-03-03 | 520 | 537 | 520 | 537 | 84,000 | 2,685 |
| 1993-03-02 | 500 | 510 | 500 | 510 | 8,000 | 2,550 |
| 1993-03-01 | 530 | 530 | 510 | 510 | 46,000 | 2,550 |
| 1993-02-26 | 520 | 530 | 520 | 530 | 29,000 | 2,650 |
| 1993-02-25 | 518 | 519 | 513 | 519 | 29,000 | 2,595 |
| 1993-02-24 | 516 | 519 | 516 | 519 | 21,000 | 2,595 |
| 1993-02-23 | 516 | 517 | 516 | 516 | 15,000 | 2,580 |
| 1993-02-22 | 517 | 518 | 517 | 518 | 24,000 | 2,590 |
| 1993-02-19 | 515 | 520 | 515 | 520 | 10,000 | 2,600 |
| 1993-02-18 | 515 | 517 | 515 | 517 | 8,000 | 2,585 |
| 1993-02-17 | 530 | 531 | 530 | 530 | 13,000 | 2,650 |
| 1993-02-16 | 545 | 545 | 539 | 545 | 35,000 | 2,725 |
| 1993-02-15 | 547 | 547 | 536 | 545 | 102,000 | 2,725 |
| 1993-02-12 | 536 | 546 | 536 | 546 | 28,000 | 2,730 |
| 1993-02-10 | 535 | 536 | 535 | 536 | 28,000 | 2,680 |
| 1993-02-09 | 532 | 540 | 532 | 535 | 31,000 | 2,675 |
| 1993-02-08 | 530 | 531 | 528 | 528 | 43,000 | 2,640 |
| 1993-02-05 | 518 | 529 | 518 | 528 | 30,000 | 2,640 |
| 1993-02-04 | 510 | 520 | 510 | 512 | 27,000 | 2,560 |
| 1993-02-03 | 508 | 515 | 508 | 510 | 57,000 | 2,550 |
| 1993-02-02 | 506 | 508 | 506 | 508 | 16,000 | 2,540 |
| 1993-02-01 | 500 | 506 | 500 | 506 | 18,000 | 2,530 |
| 1993-01-29 | 490 | 501 | 490 | 500 | 64,000 | 2,500 |
| 1993-01-28 | 475 | 475 | 461 | 475 | 33,000 | 2,375 |
| 1993-01-26 | 470 | 475 | 470 | 475 | 14,000 | 2,375 |
| 1993-01-25 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1993-01-22 | 475 | 475 | 470 | 470 | 14,000 | 2,350 |
| 1993-01-21 | 487 | 487 | 476 | 476 | 13,000 | 2,380 |
| 1993-01-20 | 487 | 497 | 487 | 497 | 9,000 | 2,485 |
| 1993-01-19 | 492 | 492 | 487 | 487 | 15,000 | 2,435 |
| 1993-01-18 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1993-01-14 | 500 | 500 | 490 | 492 | 19,000 | 2,460 |
| 1993-01-13 | 513 | 519 | 508 | 508 | 13,000 | 2,540 |
| 1993-01-12 | 512 | 512 | 503 | 503 | 27,000 | 2,515 |
| 1993-01-11 | 530 | 530 | 502 | 502 | 27,000 | 2,510 |
| 1993-01-08 | 534 | 535 | 534 | 535 | 6,000 | 2,675 |
| 1993-01-07 | 554 | 555 | 535 | 535 | 17,000 | 2,675 |
| 1993-01-06 | 556 | 556 | 540 | 555 | 15,000 | 2,775 |
| 1993-01-05 | 567 | 568 | 555 | 560 | 16,000 | 2,800 |
| 1993-01-04 | 570 | 570 | 569 | 570 | 23,000 | 2,850 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
