8057 (株)内田洋行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 290 | 295 | 290 | 291 | 39,000 | 1,455 |
| 1998-12-29 | 285 | 285 | 270 | 271 | 14,000 | 1,355 |
| 1998-12-28 | 270 | 270 | 265 | 265 | 7,000 | 1,325 |
| 1998-12-25 | 269 | 275 | 268 | 270 | 45,000 | 1,350 |
| 1998-12-24 | 274 | 274 | 268 | 270 | 26,000 | 1,350 |
| 1998-12-22 | 275 | 275 | 275 | 275 | 15,000 | 1,375 |
| 1998-12-21 | 281 | 281 | 275 | 275 | 22,000 | 1,375 |
| 1998-12-18 | 291 | 291 | 280 | 280 | 10,000 | 1,400 |
| 1998-12-17 | 290 | 290 | 285 | 285 | 16,000 | 1,425 |
| 1998-12-16 | 290 | 290 | 290 | 290 | 19,000 | 1,450 |
| 1998-12-15 | 291 | 291 | 290 | 290 | 24,000 | 1,450 |
| 1998-12-14 | 302 | 310 | 301 | 301 | 40,000 | 1,505 |
| 1998-12-11 | 300 | 301 | 300 | 300 | 36,000 | 1,500 |
| 1998-12-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-12-09 | 310 | 310 | 305 | 306 | 9,000 | 1,530 |
| 1998-12-08 | 300 | 305 | 300 | 305 | 10,000 | 1,525 |
| 1998-12-07 | 298 | 308 | 298 | 300 | 15,000 | 1,500 |
| 1998-12-04 | 303 | 303 | 298 | 298 | 9,000 | 1,490 |
| 1998-12-03 | 303 | 303 | 301 | 303 | 16,000 | 1,515 |
| 1998-12-02 | 318 | 318 | 310 | 318 | 12,000 | 1,590 |
| 1998-12-01 | 310 | 320 | 310 | 319 | 22,000 | 1,595 |
| 1998-11-30 | 320 | 325 | 320 | 320 | 99,000 | 1,600 |
| 1998-11-27 | 299 | 320 | 299 | 320 | 203,000 | 1,600 |
| 1998-11-26 | 292 | 300 | 292 | 298 | 48,000 | 1,490 |
| 1998-11-25 | 285 | 294 | 285 | 290 | 35,000 | 1,450 |
| 1998-11-24 | 285 | 295 | 285 | 295 | 48,000 | 1,475 |
| 1998-11-20 | 290 | 290 | 288 | 288 | 31,000 | 1,440 |
| 1998-11-19 | 300 | 300 | 290 | 290 | 35,000 | 1,450 |
| 1998-11-18 | 291 | 291 | 290 | 291 | 19,000 | 1,455 |
| 1998-11-17 | 291 | 291 | 286 | 286 | 16,000 | 1,430 |
| 1998-11-16 | 290 | 295 | 285 | 285 | 16,000 | 1,425 |
| 1998-11-13 | 290 | 290 | 288 | 288 | 17,000 | 1,440 |
| 1998-11-12 | 292 | 294 | 290 | 290 | 16,000 | 1,450 |
| 1998-11-11 | 290 | 292 | 290 | 291 | 9,000 | 1,455 |
| 1998-11-10 | 294 | 296 | 290 | 290 | 11,000 | 1,450 |
| 1998-11-09 | 300 | 300 | 289 | 289 | 8,000 | 1,445 |
| 1998-11-06 | 295 | 295 | 290 | 290 | 20,000 | 1,450 |
| 1998-11-05 | 309 | 309 | 290 | 290 | 22,000 | 1,450 |
| 1998-11-04 | 300 | 310 | 295 | 310 | 68,000 | 1,550 |
| 1998-11-02 | 296 | 296 | 276 | 282 | 56,000 | 1,410 |
| 1998-10-30 | 297 | 297 | 292 | 292 | 52,000 | 1,460 |
| 1998-10-29 | 290 | 290 | 280 | 282 | 28,000 | 1,410 |
| 1998-10-28 | 277 | 277 | 273 | 273 | 50,000 | 1,365 |
| 1998-10-27 | 288 | 288 | 277 | 277 | 41,000 | 1,385 |
| 1998-10-26 | 287 | 288 | 286 | 288 | 54,000 | 1,440 |
| 1998-10-23 | 288 | 289 | 280 | 285 | 36,000 | 1,425 |
| 1998-10-22 | 275 | 290 | 275 | 283 | 78,000 | 1,415 |
| 1998-10-21 | 265 | 280 | 262 | 275 | 80,000 | 1,375 |
| 1998-10-20 | 259 | 260 | 251 | 260 | 61,000 | 1,300 |
| 1998-10-19 | 267 | 270 | 259 | 259 | 119,000 | 1,295 |
| 1998-10-16 | 272 | 272 | 267 | 267 | 21,000 | 1,335 |
| 1998-10-15 | 260 | 272 | 260 | 272 | 65,000 | 1,360 |
| 1998-10-14 | 262 | 263 | 262 | 262 | 22,000 | 1,310 |
| 1998-10-13 | 272 | 272 | 265 | 265 | 19,000 | 1,325 |
| 1998-10-12 | 265 | 272 | 262 | 272 | 8,000 | 1,360 |
| 1998-10-09 | 265 | 265 | 261 | 261 | 30,000 | 1,305 |
| 1998-10-08 | 267 | 267 | 260 | 262 | 49,000 | 1,310 |
| 1998-10-07 | 272 | 272 | 262 | 268 | 84,000 | 1,340 |
| 1998-10-06 | 269 | 269 | 260 | 262 | 93,000 | 1,310 |
| 1998-10-05 | 274 | 274 | 266 | 270 | 28,000 | 1,350 |
| 1998-10-02 | 268 | 274 | 261 | 270 | 35,000 | 1,350 |
| 1998-10-01 | 285 | 285 | 265 | 269 | 98,000 | 1,345 |
| 1998-09-30 | 284 | 295 | 284 | 285 | 101,000 | 1,425 |
| 1998-09-29 | 293 | 293 | 282 | 282 | 20,000 | 1,410 |
| 1998-09-28 | 282 | 299 | 277 | 299 | 39,000 | 1,495 |
| 1998-09-25 | 280 | 283 | 275 | 278 | 47,000 | 1,390 |
| 1998-09-24 | 290 | 291 | 280 | 285 | 45,000 | 1,425 |
| 1998-09-22 | 290 | 290 | 286 | 290 | 20,000 | 1,450 |
| 1998-09-21 | 299 | 299 | 290 | 290 | 30,000 | 1,450 |
| 1998-09-18 | 290 | 300 | 285 | 300 | 41,000 | 1,500 |
| 1998-09-17 | 291 | 291 | 284 | 290 | 50,000 | 1,450 |
| 1998-09-16 | 289 | 291 | 288 | 291 | 73,000 | 1,455 |
| 1998-09-14 | 269 | 269 | 269 | 269 | 16,000 | 1,345 |
| 1998-09-11 | 291 | 291 | 271 | 274 | 122,000 | 1,370 |
| 1998-09-10 | 265 | 270 | 260 | 268 | 69,000 | 1,340 |
| 1998-09-09 | 272 | 273 | 265 | 265 | 58,000 | 1,325 |
| 1998-09-08 | 280 | 281 | 265 | 267 | 19,000 | 1,335 |
| 1998-09-07 | 267 | 272 | 255 | 272 | 57,000 | 1,360 |
| 1998-09-04 | 270 | 271 | 248 | 269 | 87,000 | 1,345 |
| 1998-09-03 | 290 | 290 | 270 | 270 | 19,000 | 1,350 |
| 1998-09-02 | 280 | 290 | 280 | 280 | 26,000 | 1,400 |
| 1998-09-01 | 265 | 288 | 265 | 288 | 47,000 | 1,440 |
| 1998-08-31 | 290 | 295 | 290 | 290 | 74,000 | 1,450 |
| 1998-08-28 | 261 | 281 | 256 | 274 | 29,000 | 1,370 |
| 1998-08-27 | 281 | 281 | 275 | 276 | 33,000 | 1,380 |
| 1998-08-26 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 1998-08-25 | 284 | 290 | 284 | 290 | 19,000 | 1,450 |
| 1998-08-24 | 290 | 290 | 285 | 285 | 29,000 | 1,425 |
| 1998-08-21 | 291 | 291 | 290 | 290 | 18,000 | 1,450 |
| 1998-08-20 | 290 | 299 | 290 | 290 | 10,000 | 1,450 |
| 1998-08-19 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1998-08-18 | 291 | 300 | 290 | 299 | 35,000 | 1,495 |
| 1998-08-17 | 299 | 299 | 290 | 299 | 73,000 | 1,495 |
| 1998-08-14 | 290 | 299 | 290 | 299 | 45,000 | 1,495 |
| 1998-08-13 | 295 | 299 | 295 | 299 | 23,000 | 1,495 |
| 1998-08-12 | 294 | 296 | 294 | 295 | 68,000 | 1,475 |
| 1998-08-11 | 300 | 305 | 295 | 295 | 26,000 | 1,475 |
| 1998-08-10 | 320 | 320 | 305 | 305 | 18,000 | 1,525 |
| 1998-08-07 | 324 | 324 | 311 | 311 | 17,000 | 1,555 |
| 1998-08-06 | 320 | 320 | 318 | 318 | 19,000 | 1,590 |
| 1998-08-05 | 320 | 321 | 317 | 319 | 24,000 | 1,595 |
| 1998-08-04 | 320 | 331 | 320 | 321 | 17,000 | 1,605 |
| 1998-08-03 | 338 | 338 | 320 | 320 | 18,000 | 1,600 |
| 1998-07-31 | 335 | 340 | 320 | 320 | 74,000 | 1,600 |
| 1998-07-30 | 334 | 336 | 331 | 335 | 25,000 | 1,675 |
| 1998-07-29 | 331 | 336 | 330 | 336 | 40,000 | 1,680 |
| 1998-07-28 | 333 | 335 | 331 | 331 | 36,000 | 1,655 |
| 1998-07-27 | 340 | 340 | 334 | 336 | 61,000 | 1,680 |
| 1998-07-24 | 339 | 340 | 329 | 338 | 49,000 | 1,690 |
| 1998-07-23 | 335 | 337 | 327 | 329 | 24,000 | 1,645 |
| 1998-07-22 | 327 | 327 | 322 | 325 | 13,000 | 1,625 |
| 1998-07-21 | 336 | 339 | 322 | 322 | 56,000 | 1,610 |
| 1998-07-17 | 332 | 339 | 329 | 339 | 13,000 | 1,695 |
| 1998-07-16 | 336 | 336 | 331 | 332 | 27,000 | 1,660 |
| 1998-07-15 | 340 | 340 | 333 | 340 | 32,000 | 1,700 |
| 1998-07-14 | 329 | 340 | 329 | 340 | 27,000 | 1,700 |
| 1998-07-13 | 320 | 339 | 320 | 339 | 64,000 | 1,695 |
| 1998-07-10 | 324 | 330 | 324 | 326 | 31,000 | 1,630 |
| 1998-07-09 | 326 | 326 | 323 | 325 | 74,000 | 1,625 |
| 1998-07-08 | 333 | 347 | 325 | 328 | 135,000 | 1,640 |
| 1998-07-07 | 331 | 341 | 331 | 337 | 115,000 | 1,685 |
| 1998-07-06 | 323 | 333 | 323 | 332 | 155,000 | 1,660 |
| 1998-07-03 | 326 | 334 | 325 | 333 | 76,000 | 1,665 |
| 1998-07-02 | 340 | 340 | 320 | 325 | 161,000 | 1,625 |
| 1998-07-01 | 339 | 346 | 338 | 343 | 72,000 | 1,715 |
| 1998-06-30 | 323 | 340 | 323 | 334 | 46,000 | 1,670 |
| 1998-06-29 | 337 | 337 | 320 | 323 | 50,000 | 1,615 |
| 1998-06-26 | 327 | 335 | 317 | 335 | 26,000 | 1,675 |
| 1998-06-25 | 332 | 332 | 315 | 317 | 83,000 | 1,585 |
| 1998-06-24 | 336 | 338 | 334 | 334 | 50,000 | 1,670 |
| 1998-06-23 | 338 | 338 | 328 | 338 | 17,000 | 1,690 |
| 1998-06-22 | 332 | 338 | 332 | 338 | 10,000 | 1,690 |
| 1998-06-19 | 340 | 340 | 325 | 331 | 20,000 | 1,655 |
| 1998-06-18 | 343 | 343 | 328 | 331 | 60,000 | 1,655 |
| 1998-06-17 | 313 | 325 | 313 | 318 | 27,000 | 1,590 |
| 1998-06-16 | 311 | 315 | 311 | 313 | 61,000 | 1,565 |
| 1998-06-15 | 311 | 316 | 311 | 313 | 25,000 | 1,565 |
| 1998-06-12 | 312 | 321 | 310 | 318 | 88,000 | 1,590 |
| 1998-06-11 | 314 | 320 | 310 | 312 | 54,000 | 1,560 |
| 1998-06-10 | 325 | 325 | 313 | 314 | 118,000 | 1,570 |
| 1998-06-09 | 330 | 335 | 320 | 325 | 119,000 | 1,625 |
| 1998-06-08 | 335 | 336 | 320 | 323 | 103,000 | 1,615 |
| 1998-06-05 | 341 | 341 | 336 | 341 | 65,000 | 1,705 |
| 1998-06-04 | 339 | 342 | 335 | 342 | 63,000 | 1,710 |
| 1998-06-03 | 335 | 340 | 334 | 334 | 71,000 | 1,670 |
| 1998-06-02 | 344 | 344 | 335 | 339 | 147,000 | 1,695 |
| 1998-06-01 | 347 | 349 | 341 | 349 | 72,000 | 1,745 |
| 1998-05-29 | 358 | 358 | 339 | 347 | 249,000 | 1,735 |
| 1998-05-28 | 358 | 361 | 353 | 353 | 73,000 | 1,765 |
| 1998-05-27 | 360 | 368 | 358 | 358 | 75,000 | 1,790 |
| 1998-05-26 | 358 | 365 | 351 | 360 | 89,000 | 1,800 |
| 1998-05-25 | 365 | 365 | 340 | 351 | 247,000 | 1,755 |
| 1998-05-22 | 360 | 361 | 350 | 360 | 170,000 | 1,800 |
| 1998-05-21 | 355 | 368 | 352 | 355 | 92,000 | 1,775 |
| 1998-05-20 | 361 | 361 | 356 | 358 | 49,000 | 1,790 |
| 1998-05-19 | 345 | 351 | 341 | 351 | 76,000 | 1,755 |
| 1998-05-18 | 352 | 353 | 345 | 348 | 38,000 | 1,740 |
| 1998-05-15 | 350 | 355 | 349 | 355 | 48,000 | 1,775 |
| 1998-05-14 | 353 | 357 | 351 | 352 | 65,000 | 1,760 |
| 1998-05-13 | 349 | 350 | 345 | 350 | 103,000 | 1,750 |
| 1998-05-12 | 353 | 359 | 346 | 347 | 84,000 | 1,735 |
| 1998-05-11 | 343 | 350 | 343 | 345 | 85,000 | 1,725 |
| 1998-05-08 | 349 | 349 | 339 | 343 | 212,000 | 1,715 |
| 1998-05-07 | 350 | 353 | 337 | 351 | 294,000 | 1,755 |
| 1998-05-06 | 365 | 365 | 355 | 355 | 194,000 | 1,775 |
| 1998-05-01 | 375 | 375 | 367 | 374 | 155,000 | 1,870 |
| 1998-04-30 | 367 | 375 | 366 | 370 | 96,000 | 1,850 |
| 1998-04-28 | 370 | 374 | 363 | 370 | 350,000 | 1,850 |
| 1998-04-27 | 381 | 389 | 375 | 377 | 531,000 | 1,885 |
| 1998-04-24 | 407 | 414 | 398 | 401 | 927,000 | 2,005 |
| 1998-04-23 | 380 | 408 | 380 | 408 | 650,000 | 2,040 |
| 1998-04-22 | 377 | 380 | 365 | 378 | 210,000 | 1,890 |
| 1998-04-21 | 389 | 389 | 370 | 375 | 238,000 | 1,875 |
| 1998-04-20 | 372 | 390 | 372 | 390 | 226,000 | 1,950 |
| 1998-04-17 | 371 | 380 | 366 | 376 | 354,000 | 1,880 |
| 1998-04-16 | 391 | 398 | 368 | 373 | 470,000 | 1,865 |
| 1998-04-15 | 395 | 406 | 381 | 381 | 1,017,000 | 1,905 |
| 1998-04-14 | 339 | 390 | 339 | 390 | 1,088,000 | 1,950 |
| 1998-04-13 | 335 | 336 | 333 | 334 | 49,000 | 1,670 |
| 1998-04-10 | 349 | 349 | 332 | 345 | 168,000 | 1,725 |
| 1998-04-09 | 348 | 350 | 341 | 350 | 404,000 | 1,750 |
| 1998-04-08 | 325 | 358 | 320 | 343 | 950,000 | 1,715 |
| 1998-04-07 | 311 | 320 | 309 | 315 | 178,000 | 1,575 |
| 1998-04-06 | 266 | 281 | 266 | 281 | 12,000 | 1,405 |
| 1998-04-03 | 261 | 263 | 261 | 263 | 6,000 | 1,315 |
| 1998-04-02 | 275 | 275 | 260 | 261 | 37,000 | 1,305 |
| 1998-04-01 | 300 | 300 | 284 | 290 | 59,000 | 1,450 |
| 1998-03-31 | 297 | 306 | 293 | 299 | 68,000 | 1,495 |
| 1998-03-30 | 300 | 308 | 290 | 302 | 21,000 | 1,510 |
| 1998-03-27 | 303 | 303 | 293 | 293 | 11,000 | 1,465 |
| 1998-03-26 | 305 | 310 | 292 | 292 | 19,000 | 1,460 |
| 1998-03-25 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 1998-03-24 | 297 | 310 | 290 | 291 | 58,000 | 1,455 |
| 1998-03-23 | 297 | 300 | 297 | 298 | 33,000 | 1,490 |
| 1998-03-20 | 295 | 296 | 295 | 296 | 6,000 | 1,480 |
| 1998-03-19 | 305 | 305 | 300 | 301 | 10,000 | 1,505 |
| 1998-03-18 | 310 | 310 | 290 | 290 | 28,000 | 1,450 |
| 1998-03-17 | 314 | 314 | 310 | 310 | 12,000 | 1,550 |
| 1998-03-16 | 318 | 318 | 300 | 310 | 59,000 | 1,550 |
| 1998-03-13 | 309 | 319 | 309 | 319 | 30,000 | 1,595 |
| 1998-03-12 | 306 | 307 | 306 | 307 | 11,000 | 1,535 |
| 1998-03-11 | 306 | 313 | 306 | 310 | 31,000 | 1,550 |
| 1998-03-10 | 306 | 308 | 305 | 308 | 21,000 | 1,540 |
| 1998-03-09 | 306 | 319 | 306 | 307 | 38,000 | 1,535 |
| 1998-03-06 | 305 | 315 | 305 | 315 | 44,000 | 1,575 |
| 1998-03-05 | 315 | 315 | 310 | 314 | 82,000 | 1,570 |
| 1998-03-04 | 310 | 310 | 305 | 305 | 23,000 | 1,525 |
| 1998-03-03 | 298 | 298 | 298 | 298 | 23,000 | 1,490 |
| 1998-03-02 | 302 | 305 | 302 | 303 | 47,000 | 1,515 |
| 1998-02-27 | 295 | 307 | 290 | 307 | 31,000 | 1,535 |
| 1998-02-26 | 284 | 285 | 280 | 285 | 15,000 | 1,425 |
| 1998-02-25 | 280 | 283 | 278 | 283 | 21,000 | 1,415 |
| 1998-02-24 | 290 | 290 | 280 | 280 | 13,000 | 1,400 |
| 1998-02-23 | 300 | 300 | 290 | 290 | 5,000 | 1,450 |
| 1998-02-20 | 289 | 295 | 285 | 295 | 39,000 | 1,475 |
| 1998-02-19 | 290 | 290 | 285 | 290 | 32,000 | 1,450 |
| 1998-02-18 | 294 | 297 | 290 | 290 | 15,000 | 1,450 |
| 1998-02-17 | 294 | 294 | 281 | 294 | 10,000 | 1,470 |
| 1998-02-16 | 300 | 300 | 290 | 297 | 16,000 | 1,485 |
| 1998-02-13 | 313 | 319 | 297 | 297 | 26,000 | 1,485 |
| 1998-02-12 | 315 | 319 | 309 | 319 | 38,000 | 1,595 |
| 1998-02-10 | 300 | 320 | 300 | 313 | 78,000 | 1,565 |
| 1998-02-09 | 290 | 299 | 290 | 297 | 48,000 | 1,485 |
| 1998-02-06 | 285 | 293 | 282 | 282 | 52,000 | 1,410 |
| 1998-02-05 | 285 | 285 | 285 | 285 | 17,000 | 1,425 |
| 1998-02-04 | 293 | 293 | 282 | 282 | 8,000 | 1,410 |
| 1998-02-03 | 290 | 293 | 279 | 293 | 202,000 | 1,465 |
| 1998-02-02 | 280 | 280 | 275 | 280 | 38,000 | 1,400 |
| 1998-01-30 | 281 | 281 | 277 | 280 | 164,000 | 1,400 |
| 1998-01-29 | 293 | 295 | 278 | 280 | 134,000 | 1,400 |
| 1998-01-28 | 293 | 310 | 287 | 288 | 155,000 | 1,440 |
| 1998-01-27 | 261 | 274 | 257 | 268 | 136,000 | 1,340 |
| 1998-01-26 | 247 | 274 | 247 | 261 | 147,000 | 1,305 |
| 1998-01-23 | 240 | 255 | 240 | 240 | 67,000 | 1,200 |
| 1998-01-22 | 236 | 240 | 236 | 237 | 116,000 | 1,185 |
| 1998-01-21 | 225 | 230 | 220 | 230 | 113,000 | 1,150 |
| 1998-01-20 | 213 | 213 | 210 | 210 | 17,000 | 1,050 |
| 1998-01-19 | 210 | 215 | 210 | 211 | 40,000 | 1,055 |
| 1998-01-16 | 205 | 210 | 200 | 205 | 29,000 | 1,025 |
| 1998-01-14 | 190 | 199 | 190 | 199 | 21,000 | 995 |
| 1998-01-13 | 185 | 190 | 180 | 190 | 66,000 | 950 |
| 1998-01-12 | 200 | 200 | 199 | 200 | 66,000 | 1,000 |
| 1998-01-09 | 199 | 208 | 199 | 208 | 19,000 | 1,040 |
| 1998-01-08 | 200 | 205 | 200 | 200 | 71,000 | 1,000 |
| 1998-01-07 | 214 | 214 | 200 | 200 | 96,000 | 1,000 |
| 1998-01-06 | 223 | 223 | 203 | 203 | 64,000 | 1,015 |
| 1998-01-05 | 224 | 224 | 220 | 223 | 36,000 | 1,115 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
