8057 (株)内田洋行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 727 | 740 | 724 | 739 | 359,000 | 3,695 |
| 1994-12-29 | 705 | 721 | 705 | 710 | 415,000 | 3,550 |
| 1994-12-28 | 695 | 706 | 690 | 706 | 398,000 | 3,530 |
| 1994-12-27 | 670 | 684 | 667 | 680 | 392,000 | 3,400 |
| 1994-12-26 | 661 | 670 | 650 | 650 | 197,000 | 3,250 |
| 1994-12-22 | 633 | 640 | 630 | 630 | 326,000 | 3,150 |
| 1994-12-21 | 630 | 630 | 620 | 620 | 78,000 | 3,100 |
| 1994-12-20 | 625 | 630 | 614 | 630 | 44,000 | 3,150 |
| 1994-12-19 | 630 | 630 | 624 | 624 | 8,000 | 3,120 |
| 1994-12-16 | 615 | 616 | 614 | 616 | 65,000 | 3,080 |
| 1994-12-15 | 613 | 614 | 613 | 613 | 38,000 | 3,065 |
| 1994-12-14 | 612 | 612 | 610 | 610 | 59,000 | 3,050 |
| 1994-12-13 | 620 | 621 | 611 | 611 | 57,000 | 3,055 |
| 1994-12-12 | 611 | 615 | 611 | 611 | 21,000 | 3,055 |
| 1994-12-09 | 625 | 627 | 611 | 611 | 139,000 | 3,055 |
| 1994-12-08 | 640 | 650 | 635 | 635 | 26,000 | 3,175 |
| 1994-12-07 | 626 | 640 | 626 | 639 | 74,000 | 3,195 |
| 1994-12-06 | 626 | 626 | 626 | 626 | 30,000 | 3,130 |
| 1994-12-05 | 626 | 631 | 626 | 626 | 17,000 | 3,130 |
| 1994-12-02 | 625 | 625 | 621 | 625 | 9,000 | 3,125 |
| 1994-12-01 | 631 | 631 | 621 | 623 | 30,000 | 3,115 |
| 1994-11-30 | 621 | 625 | 621 | 621 | 18,000 | 3,105 |
| 1994-11-29 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1994-11-28 | 610 | 610 | 610 | 610 | 24,000 | 3,050 |
| 1994-11-25 | 630 | 630 | 610 | 610 | 67,000 | 3,050 |
| 1994-11-24 | 625 | 625 | 620 | 620 | 102,000 | 3,100 |
| 1994-11-22 | 625 | 637 | 620 | 632 | 99,000 | 3,160 |
| 1994-11-21 | 630 | 644 | 630 | 630 | 31,000 | 3,150 |
| 1994-11-18 | 632 | 633 | 630 | 632 | 57,000 | 3,160 |
| 1994-11-17 | 628 | 650 | 628 | 630 | 50,000 | 3,150 |
| 1994-11-16 | 619 | 619 | 618 | 618 | 58,000 | 3,090 |
| 1994-11-15 | 615 | 617 | 615 | 617 | 9,000 | 3,085 |
| 1994-11-14 | 609 | 610 | 609 | 610 | 55,000 | 3,050 |
| 1994-11-11 | 619 | 619 | 609 | 609 | 45,000 | 3,045 |
| 1994-11-10 | 609 | 610 | 609 | 609 | 22,000 | 3,045 |
| 1994-11-09 | 634 | 635 | 629 | 629 | 11,000 | 3,145 |
| 1994-11-08 | 611 | 611 | 610 | 611 | 27,000 | 3,055 |
| 1994-11-07 | 619 | 619 | 611 | 611 | 8,000 | 3,055 |
| 1994-11-04 | 627 | 635 | 627 | 629 | 53,000 | 3,145 |
| 1994-11-02 | 650 | 660 | 635 | 645 | 107,000 | 3,225 |
| 1994-11-01 | 644 | 646 | 640 | 645 | 82,000 | 3,225 |
| 1994-10-31 | 611 | 620 | 611 | 620 | 14,000 | 3,100 |
| 1994-10-28 | 611 | 612 | 609 | 611 | 48,000 | 3,055 |
| 1994-10-27 | 611 | 611 | 607 | 611 | 30,000 | 3,055 |
| 1994-10-26 | 621 | 622 | 611 | 611 | 57,000 | 3,055 |
| 1994-10-25 | 628 | 628 | 628 | 628 | 12,000 | 3,140 |
| 1994-10-24 | 645 | 645 | 631 | 638 | 23,000 | 3,190 |
| 1994-10-21 | 648 | 649 | 638 | 640 | 75,000 | 3,200 |
| 1994-10-20 | 615 | 650 | 612 | 647 | 123,000 | 3,235 |
| 1994-10-19 | 610 | 616 | 608 | 608 | 23,000 | 3,040 |
| 1994-10-18 | 616 | 616 | 610 | 610 | 30,000 | 3,050 |
| 1994-10-17 | 606 | 606 | 605 | 606 | 72,000 | 3,030 |
| 1994-10-14 | 607 | 608 | 606 | 607 | 38,000 | 3,035 |
| 1994-10-13 | 610 | 615 | 609 | 615 | 22,000 | 3,075 |
| 1994-10-12 | 606 | 610 | 606 | 610 | 34,000 | 3,050 |
| 1994-10-11 | 608 | 608 | 607 | 607 | 8,000 | 3,035 |
| 1994-10-07 | 606 | 609 | 606 | 606 | 56,000 | 3,030 |
| 1994-10-06 | 608 | 608 | 606 | 606 | 13,000 | 3,030 |
| 1994-10-05 | 606 | 620 | 606 | 606 | 119,000 | 3,030 |
| 1994-10-04 | 611 | 611 | 606 | 610 | 42,000 | 3,050 |
| 1994-10-03 | 601 | 609 | 601 | 601 | 40,000 | 3,005 |
| 1994-09-30 | 590 | 601 | 590 | 600 | 34,000 | 3,000 |
| 1994-09-29 | 590 | 599 | 590 | 590 | 22,000 | 2,950 |
| 1994-09-28 | 590 | 590 | 590 | 590 | 12,000 | 2,950 |
| 1994-09-27 | 591 | 593 | 585 | 590 | 33,000 | 2,950 |
| 1994-09-26 | 595 | 595 | 590 | 590 | 47,000 | 2,950 |
| 1994-09-22 | 571 | 580 | 571 | 580 | 53,000 | 2,900 |
| 1994-09-21 | 570 | 574 | 569 | 574 | 86,000 | 2,870 |
| 1994-09-20 | 564 | 574 | 563 | 565 | 19,000 | 2,825 |
| 1994-09-19 | 566 | 566 | 562 | 563 | 79,000 | 2,815 |
| 1994-09-16 | 570 | 575 | 560 | 560 | 94,000 | 2,800 |
| 1994-09-14 | 580 | 580 | 570 | 575 | 121,000 | 2,875 |
| 1994-09-13 | 571 | 573 | 565 | 570 | 34,000 | 2,850 |
| 1994-09-12 | 571 | 576 | 571 | 571 | 58,000 | 2,855 |
| 1994-09-09 | 600 | 600 | 571 | 571 | 215,000 | 2,855 |
| 1994-09-08 | 605 | 605 | 600 | 600 | 27,000 | 3,000 |
| 1994-09-07 | 600 | 600 | 581 | 585 | 153,000 | 2,925 |
| 1994-09-06 | 605 | 605 | 600 | 600 | 22,000 | 3,000 |
| 1994-09-05 | 619 | 619 | 611 | 611 | 19,000 | 3,055 |
| 1994-09-02 | 609 | 611 | 608 | 609 | 61,000 | 3,045 |
| 1994-09-01 | 618 | 618 | 608 | 611 | 62,000 | 3,055 |
| 1994-08-31 | 631 | 631 | 620 | 620 | 46,000 | 3,100 |
| 1994-08-30 | 645 | 645 | 630 | 636 | 23,000 | 3,180 |
| 1994-08-29 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1994-08-26 | 606 | 615 | 606 | 610 | 54,000 | 3,050 |
| 1994-08-25 | 640 | 640 | 604 | 614 | 29,000 | 3,070 |
| 1994-08-24 | 619 | 630 | 611 | 630 | 39,000 | 3,150 |
| 1994-08-23 | 630 | 630 | 620 | 620 | 29,000 | 3,100 |
| 1994-08-22 | 650 | 650 | 630 | 630 | 20,000 | 3,150 |
| 1994-08-19 | 651 | 656 | 650 | 650 | 30,000 | 3,250 |
| 1994-08-18 | 661 | 665 | 660 | 661 | 11,000 | 3,305 |
| 1994-08-17 | 658 | 660 | 658 | 660 | 26,000 | 3,300 |
| 1994-08-16 | 658 | 658 | 652 | 657 | 19,000 | 3,285 |
| 1994-08-15 | 655 | 658 | 655 | 658 | 22,000 | 3,290 |
| 1994-08-12 | 662 | 675 | 662 | 675 | 9,000 | 3,375 |
| 1994-08-11 | 660 | 675 | 660 | 675 | 16,000 | 3,375 |
| 1994-08-10 | 661 | 661 | 660 | 660 | 16,000 | 3,300 |
| 1994-08-09 | 663 | 663 | 662 | 662 | 24,000 | 3,310 |
| 1994-08-08 | 664 | 664 | 663 | 664 | 10,000 | 3,320 |
| 1994-08-05 | 669 | 679 | 669 | 674 | 17,000 | 3,370 |
| 1994-08-04 | 685 | 685 | 684 | 684 | 5,000 | 3,420 |
| 1994-08-03 | 686 | 686 | 685 | 685 | 5,000 | 3,425 |
| 1994-08-02 | 687 | 687 | 685 | 685 | 15,000 | 3,425 |
| 1994-08-01 | 680 | 689 | 680 | 689 | 30,000 | 3,445 |
| 1994-07-29 | 680 | 690 | 662 | 690 | 29,000 | 3,450 |
| 1994-07-28 | 665 | 665 | 660 | 660 | 26,000 | 3,300 |
| 1994-07-27 | 690 | 690 | 660 | 665 | 41,000 | 3,325 |
| 1994-07-26 | 694 | 694 | 680 | 690 | 7,000 | 3,450 |
| 1994-07-25 | 685 | 686 | 680 | 680 | 26,000 | 3,400 |
| 1994-07-22 | 691 | 695 | 691 | 691 | 26,000 | 3,455 |
| 1994-07-21 | 695 | 700 | 691 | 700 | 21,000 | 3,500 |
| 1994-07-20 | 700 | 705 | 700 | 700 | 18,000 | 3,500 |
| 1994-07-19 | 700 | 705 | 700 | 705 | 17,000 | 3,525 |
| 1994-07-18 | 696 | 700 | 691 | 700 | 11,000 | 3,500 |
| 1994-07-15 | 702 | 706 | 695 | 695 | 16,000 | 3,475 |
| 1994-07-14 | 710 | 710 | 700 | 700 | 25,000 | 3,500 |
| 1994-07-13 | 700 | 700 | 700 | 700 | 34,000 | 3,500 |
| 1994-07-12 | 690 | 700 | 690 | 691 | 28,000 | 3,455 |
| 1994-07-11 | 691 | 700 | 690 | 700 | 47,000 | 3,500 |
| 1994-07-08 | 691 | 700 | 690 | 690 | 51,000 | 3,450 |
| 1994-07-07 | 714 | 714 | 695 | 700 | 48,000 | 3,500 |
| 1994-07-06 | 705 | 722 | 705 | 715 | 28,000 | 3,575 |
| 1994-07-05 | 720 | 740 | 720 | 735 | 73,000 | 3,675 |
| 1994-07-04 | 704 | 722 | 704 | 718 | 39,000 | 3,590 |
| 1994-07-01 | 702 | 705 | 702 | 703 | 27,000 | 3,515 |
| 1994-06-30 | 701 | 701 | 700 | 701 | 27,000 | 3,505 |
| 1994-06-29 | 691 | 710 | 690 | 690 | 40,000 | 3,450 |
| 1994-06-28 | 710 | 710 | 690 | 690 | 21,000 | 3,450 |
| 1994-06-27 | 699 | 699 | 680 | 690 | 23,000 | 3,450 |
| 1994-06-24 | 711 | 711 | 705 | 706 | 18,000 | 3,530 |
| 1994-06-23 | 714 | 720 | 706 | 710 | 35,000 | 3,550 |
| 1994-06-22 | 698 | 710 | 698 | 704 | 31,000 | 3,520 |
| 1994-06-21 | 721 | 729 | 715 | 715 | 23,000 | 3,575 |
| 1994-06-20 | 749 | 750 | 740 | 744 | 49,000 | 3,720 |
| 1994-06-17 | 764 | 764 | 750 | 750 | 85,000 | 3,750 |
| 1994-06-16 | 745 | 768 | 740 | 764 | 292,000 | 3,820 |
| 1994-06-15 | 724 | 750 | 720 | 750 | 255,000 | 3,750 |
| 1994-06-14 | 735 | 739 | 724 | 724 | 119,000 | 3,620 |
| 1994-06-13 | 732 | 735 | 726 | 730 | 137,000 | 3,650 |
| 1994-06-10 | 729 | 734 | 710 | 724 | 377,000 | 3,620 |
| 1994-06-09 | 681 | 719 | 681 | 719 | 206,000 | 3,595 |
| 1994-06-08 | 673 | 680 | 673 | 675 | 65,000 | 3,375 |
| 1994-06-07 | 682 | 682 | 670 | 673 | 65,000 | 3,365 |
| 1994-06-06 | 681 | 690 | 681 | 690 | 7,000 | 3,450 |
| 1994-06-03 | 690 | 690 | 685 | 685 | 57,000 | 3,425 |
| 1994-06-02 | 695 | 695 | 681 | 690 | 19,000 | 3,450 |
| 1994-06-01 | 689 | 699 | 680 | 680 | 72,000 | 3,400 |
| 1994-05-31 | 680 | 690 | 680 | 690 | 26,000 | 3,450 |
| 1994-05-30 | 680 | 685 | 680 | 680 | 48,000 | 3,400 |
| 1994-05-27 | 680 | 680 | 675 | 680 | 31,000 | 3,400 |
| 1994-05-26 | 685 | 695 | 685 | 690 | 37,000 | 3,450 |
| 1994-05-25 | 671 | 685 | 671 | 680 | 52,000 | 3,400 |
| 1994-05-24 | 670 | 679 | 664 | 664 | 68,000 | 3,320 |
| 1994-05-23 | 666 | 679 | 664 | 679 | 24,000 | 3,395 |
| 1994-05-20 | 665 | 675 | 665 | 665 | 17,000 | 3,325 |
| 1994-05-19 | 674 | 675 | 660 | 662 | 41,000 | 3,310 |
| 1994-05-18 | 679 | 685 | 675 | 675 | 39,000 | 3,375 |
| 1994-05-17 | 672 | 672 | 671 | 671 | 16,000 | 3,355 |
| 1994-05-16 | 673 | 690 | 673 | 690 | 44,000 | 3,450 |
| 1994-05-13 | 677 | 687 | 677 | 680 | 20,000 | 3,400 |
| 1994-05-12 | 700 | 700 | 695 | 700 | 32,000 | 3,500 |
| 1994-05-11 | 699 | 700 | 698 | 700 | 29,000 | 3,500 |
| 1994-05-10 | 678 | 700 | 678 | 700 | 15,000 | 3,500 |
| 1994-05-09 | 687 | 687 | 680 | 680 | 12,000 | 3,400 |
| 1994-05-06 | 698 | 700 | 697 | 697 | 11,000 | 3,485 |
| 1994-05-02 | 715 | 717 | 697 | 697 | 79,000 | 3,485 |
| 1994-04-28 | 700 | 715 | 700 | 710 | 45,000 | 3,550 |
| 1994-04-27 | 697 | 705 | 692 | 697 | 86,000 | 3,485 |
| 1994-04-26 | 675 | 680 | 675 | 675 | 19,000 | 3,375 |
| 1994-04-25 | 683 | 685 | 675 | 675 | 11,000 | 3,375 |
| 1994-04-22 | 680 | 681 | 677 | 677 | 12,000 | 3,385 |
| 1994-04-21 | 671 | 677 | 670 | 677 | 28,000 | 3,385 |
| 1994-04-20 | 683 | 699 | 670 | 670 | 34,000 | 3,350 |
| 1994-04-19 | 683 | 683 | 681 | 683 | 54,000 | 3,415 |
| 1994-04-18 | 699 | 699 | 682 | 683 | 21,000 | 3,415 |
| 1994-04-15 | 682 | 687 | 676 | 680 | 46,000 | 3,400 |
| 1994-04-14 | 699 | 699 | 675 | 675 | 26,000 | 3,375 |
| 1994-04-13 | 680 | 700 | 680 | 700 | 5,000 | 3,500 |
| 1994-04-12 | 680 | 680 | 670 | 680 | 9,000 | 3,400 |
| 1994-04-11 | 681 | 681 | 680 | 680 | 5,000 | 3,400 |
| 1994-04-08 | 700 | 711 | 675 | 690 | 26,000 | 3,450 |
| 1994-04-07 | 695 | 705 | 690 | 695 | 13,000 | 3,475 |
| 1994-04-06 | 689 | 695 | 685 | 695 | 11,000 | 3,475 |
| 1994-04-05 | 676 | 681 | 675 | 679 | 40,000 | 3,395 |
| 1994-04-04 | 674 | 689 | 674 | 675 | 104,000 | 3,375 |
| 1994-04-01 | 674 | 675 | 665 | 675 | 19,000 | 3,375 |
| 1994-03-31 | 670 | 685 | 660 | 684 | 45,000 | 3,420 |
| 1994-03-30 | 675 | 680 | 660 | 680 | 37,000 | 3,400 |
| 1994-03-29 | 694 | 697 | 685 | 685 | 39,000 | 3,425 |
| 1994-03-28 | 695 | 697 | 690 | 693 | 38,000 | 3,465 |
| 1994-03-25 | 681 | 697 | 681 | 697 | 50,000 | 3,485 |
| 1994-03-24 | 685 | 700 | 685 | 698 | 114,000 | 3,490 |
| 1994-03-23 | 706 | 710 | 688 | 691 | 179,000 | 3,455 |
| 1994-03-22 | 729 | 730 | 706 | 710 | 56,000 | 3,550 |
| 1994-03-18 | 733 | 733 | 721 | 730 | 75,000 | 3,650 |
| 1994-03-17 | 759 | 759 | 731 | 732 | 357,000 | 3,660 |
| 1994-03-16 | 736 | 770 | 733 | 760 | 380,000 | 3,800 |
| 1994-03-15 | 730 | 738 | 725 | 730 | 249,000 | 3,650 |
| 1994-03-14 | 699 | 720 | 699 | 720 | 115,000 | 3,600 |
| 1994-03-11 | 700 | 709 | 700 | 707 | 66,000 | 3,535 |
| 1994-03-10 | 710 | 710 | 701 | 702 | 48,000 | 3,510 |
| 1994-03-09 | 702 | 710 | 695 | 710 | 59,000 | 3,550 |
| 1994-03-08 | 704 | 715 | 702 | 702 | 35,000 | 3,510 |
| 1994-03-07 | 729 | 739 | 701 | 702 | 125,000 | 3,510 |
| 1994-03-04 | 705 | 720 | 702 | 720 | 142,000 | 3,600 |
| 1994-03-03 | 705 | 718 | 700 | 705 | 80,000 | 3,525 |
| 1994-03-02 | 719 | 719 | 700 | 710 | 92,000 | 3,550 |
| 1994-03-01 | 723 | 728 | 702 | 709 | 171,000 | 3,545 |
| 1994-02-28 | 699 | 730 | 695 | 723 | 327,000 | 3,615 |
| 1994-02-25 | 695 | 695 | 682 | 690 | 109,000 | 3,450 |
| 1994-02-24 | 675 | 698 | 675 | 695 | 299,000 | 3,475 |
| 1994-02-23 | 665 | 670 | 660 | 668 | 109,000 | 3,340 |
| 1994-02-22 | 639 | 648 | 631 | 645 | 89,000 | 3,225 |
| 1994-02-21 | 645 | 645 | 630 | 639 | 41,000 | 3,195 |
| 1994-02-18 | 650 | 651 | 635 | 635 | 92,000 | 3,175 |
| 1994-02-17 | 680 | 680 | 627 | 640 | 246,000 | 3,200 |
| 1994-02-16 | 640 | 670 | 630 | 670 | 395,000 | 3,350 |
| 1994-02-15 | 608 | 620 | 597 | 620 | 68,000 | 3,100 |
| 1994-02-14 | 616 | 616 | 602 | 608 | 45,000 | 3,040 |
| 1994-02-10 | 600 | 608 | 600 | 608 | 114,000 | 3,040 |
| 1994-02-09 | 608 | 608 | 599 | 608 | 41,000 | 3,040 |
| 1994-02-08 | 600 | 608 | 600 | 600 | 84,000 | 3,000 |
| 1994-02-07 | 607 | 608 | 600 | 600 | 58,000 | 3,000 |
| 1994-02-04 | 600 | 615 | 600 | 615 | 88,000 | 3,075 |
| 1994-02-03 | 610 | 615 | 610 | 610 | 29,000 | 3,050 |
| 1994-02-02 | 610 | 620 | 608 | 620 | 64,000 | 3,100 |
| 1994-02-01 | 640 | 650 | 621 | 622 | 165,000 | 3,110 |
| 1994-01-31 | 637 | 637 | 627 | 635 | 121,000 | 3,175 |
| 1994-01-28 | 580 | 598 | 580 | 598 | 38,000 | 2,990 |
| 1994-01-27 | 596 | 605 | 596 | 599 | 78,000 | 2,995 |
| 1994-01-26 | 592 | 595 | 586 | 595 | 64,000 | 2,975 |
| 1994-01-25 | 595 | 600 | 589 | 595 | 47,000 | 2,975 |
| 1994-01-24 | 566 | 590 | 566 | 586 | 88,000 | 2,930 |
| 1994-01-21 | 617 | 638 | 617 | 626 | 538,000 | 3,130 |
| 1994-01-20 | 595 | 599 | 573 | 590 | 191,000 | 2,950 |
| 1994-01-19 | 575 | 595 | 571 | 590 | 32,000 | 2,950 |
| 1994-01-18 | 580 | 580 | 567 | 567 | 75,000 | 2,835 |
| 1994-01-17 | 595 | 599 | 590 | 595 | 34,000 | 2,975 |
| 1994-01-14 | 581 | 600 | 581 | 600 | 83,000 | 3,000 |
| 1994-01-13 | 580 | 600 | 580 | 585 | 70,000 | 2,925 |
| 1994-01-12 | 560 | 570 | 553 | 570 | 31,000 | 2,850 |
| 1994-01-11 | 570 | 570 | 564 | 570 | 28,000 | 2,850 |
| 1994-01-10 | 539 | 570 | 539 | 560 | 65,000 | 2,800 |
| 1994-01-07 | 530 | 540 | 530 | 540 | 12,000 | 2,700 |
| 1994-01-06 | 540 | 540 | 534 | 540 | 41,000 | 2,700 |
| 1994-01-05 | 530 | 545 | 530 | 540 | 42,000 | 2,700 |
| 1994-01-04 | 520 | 535 | 520 | 535 | 14,000 | 2,675 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
