8057 (株)内田洋行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1996-12-27 | 540 | 550 | 533 | 533 | 18,000 | 2,665 |
| 1996-12-26 | 549 | 549 | 530 | 530 | 28,000 | 2,650 |
| 1996-12-25 | 540 | 550 | 540 | 550 | 38,000 | 2,750 |
| 1996-12-24 | 547 | 557 | 540 | 540 | 9,000 | 2,700 |
| 1996-12-20 | 542 | 548 | 537 | 548 | 15,000 | 2,740 |
| 1996-12-19 | 568 | 568 | 552 | 552 | 8,000 | 2,760 |
| 1996-12-18 | 581 | 581 | 569 | 570 | 27,000 | 2,850 |
| 1996-12-17 | 573 | 574 | 573 | 573 | 7,000 | 2,865 |
| 1996-12-16 | 571 | 581 | 571 | 573 | 13,000 | 2,865 |
| 1996-12-13 | 571 | 580 | 571 | 580 | 27,000 | 2,900 |
| 1996-12-12 | 585 | 595 | 585 | 595 | 20,000 | 2,975 |
| 1996-12-11 | 593 | 593 | 585 | 585 | 43,000 | 2,925 |
| 1996-12-10 | 590 | 595 | 590 | 594 | 13,000 | 2,970 |
| 1996-12-09 | 582 | 584 | 582 | 582 | 21,000 | 2,910 |
| 1996-12-06 | 589 | 598 | 581 | 581 | 22,000 | 2,905 |
| 1996-12-05 | 588 | 598 | 588 | 588 | 11,000 | 2,940 |
| 1996-12-04 | 589 | 590 | 588 | 588 | 5,000 | 2,940 |
| 1996-12-03 | 590 | 595 | 590 | 590 | 24,000 | 2,950 |
| 1996-12-02 | 604 | 606 | 600 | 600 | 51,000 | 3,000 |
| 1996-11-29 | 600 | 607 | 600 | 607 | 58,000 | 3,035 |
| 1996-11-28 | 594 | 599 | 594 | 599 | 73,000 | 2,995 |
| 1996-11-27 | 602 | 602 | 593 | 593 | 63,000 | 2,965 |
| 1996-11-26 | 600 | 600 | 599 | 600 | 51,000 | 3,000 |
| 1996-11-25 | 599 | 600 | 599 | 600 | 15,000 | 3,000 |
| 1996-11-22 | 595 | 599 | 590 | 591 | 49,000 | 2,955 |
| 1996-11-21 | 590 | 605 | 585 | 595 | 79,000 | 2,975 |
| 1996-11-20 | 602 | 602 | 590 | 600 | 93,000 | 3,000 |
| 1996-11-19 | 603 | 604 | 600 | 603 | 79,000 | 3,015 |
| 1996-11-18 | 600 | 600 | 595 | 600 | 34,000 | 3,000 |
| 1996-11-15 | 605 | 608 | 601 | 601 | 23,000 | 3,005 |
| 1996-11-14 | 607 | 607 | 600 | 603 | 15,000 | 3,015 |
| 1996-11-13 | 609 | 610 | 605 | 605 | 74,000 | 3,025 |
| 1996-11-12 | 610 | 611 | 608 | 608 | 23,000 | 3,040 |
| 1996-11-11 | 608 | 618 | 608 | 611 | 28,000 | 3,055 |
| 1996-11-08 | 620 | 620 | 612 | 620 | 36,000 | 3,100 |
| 1996-11-07 | 633 | 633 | 615 | 620 | 20,000 | 3,100 |
| 1996-11-06 | 620 | 639 | 620 | 639 | 290,000 | 3,195 |
| 1996-11-05 | 625 | 625 | 625 | 625 | 11,000 | 3,125 |
| 1996-11-01 | 634 | 634 | 625 | 625 | 30,000 | 3,125 |
| 1996-10-31 | 639 | 640 | 630 | 640 | 28,000 | 3,200 |
| 1996-10-30 | 639 | 639 | 625 | 625 | 39,000 | 3,125 |
| 1996-10-29 | 630 | 635 | 630 | 630 | 8,000 | 3,150 |
| 1996-10-28 | 625 | 627 | 625 | 627 | 13,000 | 3,135 |
| 1996-10-25 | 625 | 625 | 625 | 625 | 77,000 | 3,125 |
| 1996-10-24 | 614 | 620 | 610 | 614 | 16,000 | 3,070 |
| 1996-10-23 | 619 | 619 | 615 | 615 | 34,000 | 3,075 |
| 1996-10-22 | 620 | 630 | 620 | 621 | 20,000 | 3,105 |
| 1996-10-21 | 639 | 640 | 629 | 640 | 33,000 | 3,200 |
| 1996-10-18 | 632 | 639 | 627 | 639 | 20,000 | 3,195 |
| 1996-10-17 | 636 | 636 | 630 | 634 | 32,000 | 3,170 |
| 1996-10-16 | 629 | 629 | 626 | 626 | 19,000 | 3,130 |
| 1996-10-15 | 621 | 621 | 620 | 620 | 12,000 | 3,100 |
| 1996-10-14 | 620 | 620 | 610 | 611 | 10,000 | 3,055 |
| 1996-10-11 | 617 | 620 | 605 | 610 | 43,000 | 3,050 |
| 1996-10-09 | 624 | 624 | 610 | 619 | 45,000 | 3,095 |
| 1996-10-08 | 636 | 636 | 630 | 630 | 55,000 | 3,150 |
| 1996-10-07 | 637 | 637 | 636 | 636 | 14,000 | 3,180 |
| 1996-10-04 | 648 | 648 | 636 | 636 | 48,000 | 3,180 |
| 1996-10-03 | 650 | 650 | 636 | 644 | 18,000 | 3,220 |
| 1996-10-02 | 638 | 642 | 631 | 642 | 30,000 | 3,210 |
| 1996-10-01 | 645 | 645 | 631 | 631 | 36,000 | 3,155 |
| 1996-09-30 | 643 | 647 | 643 | 643 | 100,000 | 3,215 |
| 1996-09-27 | 635 | 638 | 632 | 637 | 19,000 | 3,185 |
| 1996-09-26 | 630 | 640 | 630 | 635 | 17,000 | 3,175 |
| 1996-09-25 | 641 | 650 | 634 | 634 | 23,000 | 3,170 |
| 1996-09-24 | 645 | 646 | 644 | 644 | 57,000 | 3,220 |
| 1996-09-20 | 641 | 674 | 641 | 674 | 36,000 | 3,370 |
| 1996-09-19 | 659 | 659 | 640 | 640 | 17,000 | 3,200 |
| 1996-09-18 | 665 | 670 | 665 | 666 | 25,000 | 3,330 |
| 1996-09-17 | 655 | 655 | 642 | 645 | 23,000 | 3,225 |
| 1996-09-13 | 632 | 645 | 632 | 635 | 65,000 | 3,175 |
| 1996-09-12 | 649 | 649 | 635 | 635 | 9,000 | 3,175 |
| 1996-09-11 | 651 | 651 | 650 | 650 | 23,000 | 3,250 |
| 1996-09-10 | 651 | 651 | 651 | 651 | 8,000 | 3,255 |
| 1996-09-09 | 642 | 652 | 642 | 651 | 18,000 | 3,255 |
| 1996-09-06 | 659 | 660 | 648 | 660 | 11,000 | 3,300 |
| 1996-09-05 | 651 | 661 | 645 | 646 | 40,000 | 3,230 |
| 1996-09-04 | 648 | 667 | 648 | 648 | 7,000 | 3,240 |
| 1996-09-03 | 642 | 668 | 642 | 668 | 13,000 | 3,340 |
| 1996-09-02 | 635 | 668 | 635 | 668 | 11,000 | 3,340 |
| 1996-08-30 | 665 | 665 | 650 | 650 | 45,000 | 3,250 |
| 1996-08-29 | 646 | 646 | 645 | 645 | 7,000 | 3,225 |
| 1996-08-28 | 654 | 654 | 650 | 650 | 9,000 | 3,250 |
| 1996-08-27 | 661 | 661 | 650 | 650 | 9,000 | 3,250 |
| 1996-08-26 | 669 | 669 | 660 | 660 | 13,000 | 3,300 |
| 1996-08-23 | 665 | 665 | 664 | 664 | 14,000 | 3,320 |
| 1996-08-22 | 669 | 669 | 662 | 668 | 15,000 | 3,340 |
| 1996-08-21 | 662 | 669 | 662 | 669 | 33,000 | 3,345 |
| 1996-08-20 | 671 | 671 | 669 | 669 | 24,000 | 3,345 |
| 1996-08-19 | 660 | 670 | 655 | 670 | 48,000 | 3,350 |
| 1996-08-16 | 670 | 670 | 660 | 660 | 70,000 | 3,300 |
| 1996-08-15 | 663 | 672 | 663 | 670 | 54,000 | 3,350 |
| 1996-08-14 | 657 | 660 | 653 | 653 | 46,000 | 3,265 |
| 1996-08-13 | 645 | 666 | 643 | 666 | 49,000 | 3,330 |
| 1996-08-12 | 666 | 670 | 659 | 663 | 45,000 | 3,315 |
| 1996-08-09 | 691 | 691 | 675 | 675 | 120,000 | 3,375 |
| 1996-08-08 | 705 | 705 | 700 | 701 | 47,000 | 3,505 |
| 1996-08-07 | 683 | 699 | 680 | 695 | 32,000 | 3,475 |
| 1996-08-06 | 683 | 683 | 682 | 683 | 5,000 | 3,415 |
| 1996-08-05 | 690 | 690 | 681 | 682 | 9,000 | 3,410 |
| 1996-08-02 | 700 | 715 | 691 | 691 | 15,000 | 3,455 |
| 1996-08-01 | 705 | 710 | 690 | 690 | 20,000 | 3,450 |
| 1996-07-31 | 718 | 718 | 691 | 705 | 31,000 | 3,525 |
| 1996-07-30 | 699 | 720 | 692 | 720 | 18,000 | 3,600 |
| 1996-07-29 | 710 | 720 | 710 | 720 | 10,000 | 3,600 |
| 1996-07-26 | 700 | 720 | 699 | 720 | 18,000 | 3,600 |
| 1996-07-25 | 719 | 727 | 690 | 700 | 30,000 | 3,500 |
| 1996-07-24 | 730 | 730 | 715 | 715 | 25,000 | 3,575 |
| 1996-07-23 | 722 | 730 | 721 | 730 | 24,000 | 3,650 |
| 1996-07-22 | 725 | 735 | 725 | 735 | 21,000 | 3,675 |
| 1996-07-19 | 720 | 726 | 720 | 726 | 10,000 | 3,630 |
| 1996-07-18 | 724 | 736 | 720 | 724 | 21,000 | 3,620 |
| 1996-07-17 | 724 | 725 | 724 | 724 | 15,000 | 3,620 |
| 1996-07-16 | 723 | 724 | 723 | 723 | 17,000 | 3,615 |
| 1996-07-15 | 735 | 740 | 735 | 740 | 25,000 | 3,700 |
| 1996-07-12 | 730 | 740 | 730 | 740 | 29,000 | 3,700 |
| 1996-07-11 | 731 | 731 | 730 | 730 | 4,000 | 3,650 |
| 1996-07-10 | 730 | 738 | 730 | 730 | 24,000 | 3,650 |
| 1996-07-09 | 727 | 730 | 724 | 730 | 34,000 | 3,650 |
| 1996-07-08 | 730 | 730 | 721 | 728 | 28,000 | 3,640 |
| 1996-07-05 | 736 | 736 | 730 | 731 | 83,000 | 3,655 |
| 1996-07-04 | 731 | 736 | 731 | 736 | 11,000 | 3,680 |
| 1996-07-03 | 733 | 737 | 730 | 730 | 20,000 | 3,650 |
| 1996-07-02 | 739 | 739 | 733 | 733 | 27,000 | 3,665 |
| 1996-07-01 | 739 | 740 | 739 | 739 | 14,000 | 3,695 |
| 1996-06-28 | 749 | 749 | 741 | 744 | 35,000 | 3,720 |
| 1996-06-27 | 744 | 744 | 739 | 741 | 19,000 | 3,705 |
| 1996-06-26 | 736 | 745 | 736 | 745 | 67,000 | 3,725 |
| 1996-06-25 | 747 | 750 | 740 | 744 | 16,000 | 3,720 |
| 1996-06-24 | 745 | 745 | 730 | 739 | 47,000 | 3,695 |
| 1996-06-21 | 747 | 748 | 740 | 743 | 28,000 | 3,715 |
| 1996-06-20 | 758 | 758 | 739 | 749 | 40,000 | 3,745 |
| 1996-06-19 | 752 | 765 | 751 | 758 | 131,000 | 3,790 |
| 1996-06-18 | 749 | 757 | 749 | 750 | 86,000 | 3,750 |
| 1996-06-17 | 750 | 750 | 748 | 749 | 34,000 | 3,745 |
| 1996-06-14 | 732 | 750 | 732 | 750 | 103,000 | 3,750 |
| 1996-06-13 | 727 | 739 | 726 | 730 | 61,000 | 3,650 |
| 1996-06-12 | 710 | 724 | 710 | 724 | 30,000 | 3,620 |
| 1996-06-11 | 710 | 710 | 708 | 710 | 45,000 | 3,550 |
| 1996-06-10 | 715 | 715 | 710 | 710 | 32,000 | 3,550 |
| 1996-06-07 | 719 | 719 | 715 | 715 | 58,000 | 3,575 |
| 1996-06-06 | 729 | 729 | 723 | 729 | 16,000 | 3,645 |
| 1996-06-05 | 725 | 730 | 724 | 730 | 24,000 | 3,650 |
| 1996-06-04 | 711 | 724 | 711 | 722 | 35,000 | 3,610 |
| 1996-06-03 | 749 | 749 | 710 | 710 | 91,000 | 3,550 |
| 1996-05-31 | 740 | 750 | 740 | 750 | 47,000 | 3,750 |
| 1996-05-30 | 732 | 740 | 732 | 740 | 19,000 | 3,700 |
| 1996-05-29 | 735 | 743 | 733 | 733 | 42,000 | 3,665 |
| 1996-05-28 | 750 | 764 | 731 | 745 | 145,000 | 3,725 |
| 1996-05-27 | 756 | 756 | 738 | 750 | 51,000 | 3,750 |
| 1996-05-24 | 753 | 765 | 751 | 752 | 133,000 | 3,760 |
| 1996-05-23 | 757 | 765 | 750 | 753 | 90,000 | 3,765 |
| 1996-05-22 | 774 | 775 | 751 | 755 | 114,000 | 3,775 |
| 1996-05-21 | 785 | 785 | 759 | 765 | 523,000 | 3,825 |
| 1996-05-20 | 724 | 786 | 724 | 777 | 1,056,000 | 3,885 |
| 1996-05-17 | 731 | 739 | 729 | 730 | 32,000 | 3,650 |
| 1996-05-16 | 730 | 730 | 723 | 724 | 35,000 | 3,620 |
| 1996-05-15 | 722 | 724 | 716 | 716 | 40,000 | 3,580 |
| 1996-05-14 | 724 | 725 | 720 | 724 | 57,000 | 3,620 |
| 1996-05-13 | 730 | 740 | 722 | 724 | 77,000 | 3,620 |
| 1996-05-10 | 720 | 740 | 720 | 735 | 16,000 | 3,675 |
| 1996-05-09 | 738 | 738 | 719 | 719 | 32,000 | 3,595 |
| 1996-05-08 | 713 | 730 | 713 | 730 | 178,000 | 3,650 |
| 1996-05-07 | 740 | 740 | 722 | 723 | 349,000 | 3,615 |
| 1996-05-02 | 740 | 742 | 720 | 725 | 68,000 | 3,625 |
| 1996-05-01 | 749 | 749 | 740 | 740 | 71,000 | 3,700 |
| 1996-04-30 | 739 | 747 | 739 | 739 | 39,000 | 3,695 |
| 1996-04-26 | 748 | 750 | 736 | 750 | 203,000 | 3,750 |
| 1996-04-25 | 748 | 748 | 731 | 738 | 239,000 | 3,690 |
| 1996-04-24 | 752 | 752 | 742 | 748 | 273,000 | 3,740 |
| 1996-04-23 | 751 | 768 | 749 | 749 | 532,000 | 3,745 |
| 1996-04-22 | 730 | 749 | 720 | 749 | 146,000 | 3,745 |
| 1996-04-19 | 715 | 723 | 715 | 720 | 39,000 | 3,600 |
| 1996-04-18 | 728 | 729 | 713 | 713 | 40,000 | 3,565 |
| 1996-04-17 | 728 | 740 | 727 | 727 | 110,000 | 3,635 |
| 1996-04-16 | 727 | 735 | 726 | 726 | 134,000 | 3,630 |
| 1996-04-15 | 722 | 730 | 721 | 722 | 109,000 | 3,610 |
| 1996-04-12 | 728 | 733 | 721 | 722 | 290,000 | 3,610 |
| 1996-04-11 | 747 | 747 | 730 | 733 | 133,000 | 3,665 |
| 1996-04-10 | 749 | 750 | 735 | 747 | 367,000 | 3,735 |
| 1996-04-09 | 715 | 741 | 710 | 730 | 334,000 | 3,650 |
| 1996-04-08 | 705 | 715 | 702 | 715 | 95,000 | 3,575 |
| 1996-04-05 | 709 | 709 | 699 | 705 | 34,000 | 3,525 |
| 1996-04-04 | 698 | 699 | 694 | 699 | 20,000 | 3,495 |
| 1996-04-03 | 692 | 702 | 692 | 698 | 21,000 | 3,490 |
| 1996-04-02 | 700 | 700 | 686 | 690 | 35,000 | 3,450 |
| 1996-04-01 | 709 | 709 | 699 | 699 | 12,000 | 3,495 |
| 1996-03-29 | 699 | 709 | 699 | 709 | 52,000 | 3,545 |
| 1996-03-28 | 689 | 710 | 681 | 705 | 55,000 | 3,525 |
| 1996-03-27 | 690 | 690 | 680 | 690 | 34,000 | 3,450 |
| 1996-03-26 | 688 | 715 | 675 | 679 | 47,000 | 3,395 |
| 1996-03-25 | 678 | 680 | 678 | 678 | 18,000 | 3,390 |
| 1996-03-22 | 678 | 680 | 678 | 678 | 29,000 | 3,390 |
| 1996-03-21 | 677 | 687 | 675 | 678 | 19,000 | 3,390 |
| 1996-03-19 | 690 | 692 | 675 | 677 | 35,000 | 3,385 |
| 1996-03-18 | 659 | 694 | 659 | 694 | 82,000 | 3,470 |
| 1996-03-15 | 659 | 669 | 658 | 661 | 16,000 | 3,305 |
| 1996-03-14 | 660 | 660 | 642 | 649 | 75,000 | 3,245 |
| 1996-03-13 | 675 | 675 | 661 | 665 | 22,000 | 3,325 |
| 1996-03-12 | 668 | 689 | 665 | 665 | 40,000 | 3,325 |
| 1996-03-11 | 665 | 670 | 665 | 668 | 17,000 | 3,340 |
| 1996-03-08 | 657 | 680 | 657 | 680 | 34,000 | 3,400 |
| 1996-03-07 | 680 | 690 | 666 | 667 | 17,000 | 3,335 |
| 1996-03-06 | 694 | 694 | 679 | 679 | 31,000 | 3,395 |
| 1996-03-05 | 691 | 699 | 689 | 699 | 35,000 | 3,495 |
| 1996-03-04 | 696 | 696 | 686 | 689 | 8,000 | 3,445 |
| 1996-03-01 | 714 | 715 | 686 | 699 | 27,000 | 3,495 |
| 1996-02-29 | 710 | 715 | 700 | 715 | 86,000 | 3,575 |
| 1996-02-28 | 685 | 700 | 684 | 700 | 92,000 | 3,500 |
| 1996-02-27 | 684 | 686 | 680 | 685 | 72,000 | 3,425 |
| 1996-02-26 | 683 | 690 | 683 | 684 | 30,000 | 3,420 |
| 1996-02-23 | 689 | 693 | 684 | 693 | 40,000 | 3,465 |
| 1996-02-22 | 688 | 691 | 681 | 689 | 74,000 | 3,445 |
| 1996-02-21 | 692 | 695 | 685 | 685 | 47,000 | 3,425 |
| 1996-02-20 | 695 | 699 | 692 | 695 | 26,000 | 3,475 |
| 1996-02-19 | 708 | 708 | 700 | 705 | 26,000 | 3,525 |
| 1996-02-16 | 724 | 724 | 690 | 705 | 167,000 | 3,525 |
| 1996-02-15 | 724 | 743 | 724 | 734 | 748,000 | 3,670 |
| 1996-02-14 | 700 | 730 | 700 | 724 | 441,000 | 3,620 |
| 1996-02-13 | 703 | 706 | 700 | 700 | 136,000 | 3,500 |
| 1996-02-09 | 692 | 713 | 691 | 713 | 144,000 | 3,565 |
| 1996-02-08 | 699 | 699 | 690 | 692 | 52,000 | 3,460 |
| 1996-02-07 | 678 | 690 | 678 | 690 | 446,000 | 3,450 |
| 1996-02-06 | 706 | 707 | 690 | 690 | 51,000 | 3,450 |
| 1996-02-05 | 706 | 715 | 701 | 714 | 119,000 | 3,570 |
| 1996-02-02 | 710 | 716 | 705 | 706 | 181,000 | 3,530 |
| 1996-02-01 | 708 | 716 | 707 | 710 | 130,000 | 3,550 |
| 1996-01-31 | 692 | 707 | 692 | 707 | 118,000 | 3,535 |
| 1996-01-30 | 688 | 696 | 683 | 683 | 85,000 | 3,415 |
| 1996-01-29 | 695 | 695 | 681 | 682 | 34,000 | 3,410 |
| 1996-01-26 | 685 | 695 | 681 | 695 | 61,000 | 3,475 |
| 1996-01-25 | 691 | 691 | 683 | 685 | 26,000 | 3,425 |
| 1996-01-24 | 682 | 683 | 680 | 681 | 19,000 | 3,405 |
| 1996-01-23 | 700 | 700 | 680 | 681 | 66,000 | 3,405 |
| 1996-01-22 | 710 | 710 | 700 | 700 | 15,000 | 3,500 |
| 1996-01-19 | 699 | 720 | 695 | 720 | 78,000 | 3,600 |
| 1996-01-18 | 710 | 714 | 700 | 701 | 50,000 | 3,505 |
| 1996-01-17 | 715 | 720 | 712 | 715 | 101,000 | 3,575 |
| 1996-01-16 | 730 | 730 | 705 | 714 | 159,000 | 3,570 |
| 1996-01-12 | 715 | 720 | 707 | 715 | 103,000 | 3,575 |
| 1996-01-11 | 720 | 721 | 701 | 721 | 260,000 | 3,605 |
| 1996-01-10 | 715 | 741 | 709 | 729 | 805,000 | 3,645 |
| 1996-01-09 | 700 | 709 | 695 | 709 | 205,000 | 3,545 |
| 1996-01-08 | 699 | 700 | 686 | 690 | 932,000 | 3,450 |
| 1996-01-05 | 713 | 713 | 691 | 700 | 72,000 | 3,500 |
| 1996-01-04 | 715 | 717 | 692 | 707 | 119,000 | 3,535 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
