8057 (株)内田洋行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 625 | 628 | 612 | 625 | 49,000 | 3,125 |
| 1999-12-29 | 630 | 631 | 612 | 625 | 83,000 | 3,125 |
| 1999-12-28 | 643 | 665 | 630 | 637 | 76,000 | 3,185 |
| 1999-12-27 | 693 | 693 | 644 | 644 | 201,000 | 3,220 |
| 1999-12-24 | 622 | 650 | 622 | 643 | 174,000 | 3,215 |
| 1999-12-22 | 599 | 614 | 598 | 612 | 117,000 | 3,060 |
| 1999-12-21 | 605 | 614 | 596 | 596 | 137,000 | 2,980 |
| 1999-12-20 | 600 | 607 | 600 | 605 | 120,000 | 3,025 |
| 1999-12-17 | 621 | 621 | 589 | 607 | 129,000 | 3,035 |
| 1999-12-16 | 640 | 645 | 616 | 626 | 164,000 | 3,130 |
| 1999-12-15 | 600 | 600 | 585 | 599 | 338,000 | 2,995 |
| 1999-12-14 | 630 | 630 | 609 | 615 | 180,000 | 3,075 |
| 1999-12-13 | 655 | 660 | 627 | 630 | 261,000 | 3,150 |
| 1999-12-10 | 675 | 675 | 663 | 665 | 202,000 | 3,325 |
| 1999-12-09 | 675 | 675 | 654 | 675 | 258,000 | 3,375 |
| 1999-12-08 | 715 | 717 | 681 | 685 | 327,000 | 3,425 |
| 1999-12-07 | 740 | 748 | 719 | 725 | 117,000 | 3,625 |
| 1999-12-06 | 735 | 745 | 734 | 736 | 110,000 | 3,680 |
| 1999-12-03 | 730 | 735 | 719 | 731 | 91,000 | 3,655 |
| 1999-12-02 | 745 | 745 | 711 | 730 | 243,000 | 3,650 |
| 1999-12-01 | 725 | 730 | 710 | 715 | 201,000 | 3,575 |
| 1999-11-30 | 758 | 758 | 725 | 730 | 117,000 | 3,650 |
| 1999-11-29 | 744 | 761 | 744 | 751 | 132,000 | 3,755 |
| 1999-11-26 | 736 | 750 | 734 | 741 | 138,000 | 3,705 |
| 1999-11-25 | 737 | 760 | 730 | 734 | 195,000 | 3,670 |
| 1999-11-24 | 761 | 761 | 735 | 737 | 187,000 | 3,685 |
| 1999-11-22 | 770 | 800 | 765 | 771 | 173,000 | 3,855 |
| 1999-11-19 | 824 | 830 | 800 | 810 | 217,000 | 4,050 |
| 1999-11-18 | 783 | 804 | 770 | 804 | 183,000 | 4,020 |
| 1999-11-17 | 780 | 785 | 770 | 785 | 150,000 | 3,925 |
| 1999-11-16 | 700 | 760 | 700 | 758 | 358,000 | 3,790 |
| 1999-11-15 | 775 | 790 | 731 | 738 | 427,000 | 3,690 |
| 1999-11-12 | 830 | 851 | 800 | 805 | 386,000 | 4,025 |
| 1999-11-11 | 855 | 896 | 845 | 847 | 418,000 | 4,235 |
| 1999-11-10 | 835 | 845 | 811 | 845 | 387,000 | 4,225 |
| 1999-11-09 | 870 | 870 | 842 | 845 | 444,000 | 4,225 |
| 1999-11-08 | 935 | 939 | 871 | 872 | 645,000 | 4,360 |
| 1999-11-05 | 975 | 975 | 940 | 955 | 389,000 | 4,775 |
| 1999-11-04 | 1,014 | 1,014 | 980 | 981 | 339,000 | 4,905 |
| 1999-11-02 | 1,020 | 1,035 | 985 | 1,000 | 629,000 | 5,000 |
| 1999-11-01 | 960 | 1,013 | 952 | 1,013 | 569,000 | 5,065 |
| 1999-10-29 | 1,000 | 1,000 | 956 | 970 | 612,000 | 4,850 |
| 1999-10-28 | 991 | 1,019 | 950 | 950 | 847,000 | 4,750 |
| 1999-10-27 | 985 | 1,000 | 958 | 981 | 641,000 | 4,905 |
| 1999-10-26 | 1,040 | 1,064 | 991 | 1,005 | 1,951,000 | 5,025 |
| 1999-10-25 | 950 | 1,040 | 941 | 1,040 | 2,594,000 | 5,200 |
| 1999-10-22 | 900 | 953 | 900 | 940 | 2,242,000 | 4,700 |
| 1999-10-21 | 860 | 903 | 851 | 885 | 2,189,000 | 4,425 |
| 1999-10-20 | 799 | 845 | 795 | 837 | 1,040,000 | 4,185 |
| 1999-10-19 | 800 | 805 | 780 | 780 | 358,000 | 3,900 |
| 1999-10-18 | 780 | 820 | 773 | 810 | 725,000 | 4,050 |
| 1999-10-15 | 877 | 896 | 802 | 840 | 752,000 | 4,200 |
| 1999-10-14 | 784 | 858 | 784 | 858 | 880,000 | 4,290 |
| 1999-10-13 | 785 | 832 | 770 | 791 | 770,000 | 3,955 |
| 1999-10-12 | 885 | 918 | 800 | 805 | 878,000 | 4,025 |
| 1999-10-08 | 785 | 880 | 780 | 875 | 2,362,000 | 4,375 |
| 1999-10-07 | 729 | 790 | 729 | 788 | 1,665,000 | 3,940 |
| 1999-10-06 | 743 | 748 | 702 | 713 | 356,000 | 3,565 |
| 1999-10-05 | 715 | 759 | 715 | 733 | 851,000 | 3,665 |
| 1999-10-04 | 720 | 720 | 691 | 704 | 616,000 | 3,520 |
| 1999-10-01 | 700 | 739 | 690 | 727 | 1,903,000 | 3,635 |
| 1999-09-30 | 605 | 686 | 605 | 685 | 1,844,000 | 3,425 |
| 1999-09-29 | 588 | 610 | 580 | 587 | 467,000 | 2,935 |
| 1999-09-28 | 550 | 587 | 550 | 579 | 352,000 | 2,895 |
| 1999-09-27 | 547 | 548 | 542 | 545 | 147,000 | 2,725 |
| 1999-09-24 | 533 | 538 | 515 | 517 | 230,000 | 2,585 |
| 1999-09-22 | 559 | 567 | 545 | 545 | 455,000 | 2,725 |
| 1999-09-21 | 595 | 606 | 582 | 589 | 774,000 | 2,945 |
| 1999-09-20 | 579 | 598 | 565 | 582 | 876,000 | 2,910 |
| 1999-09-17 | 567 | 587 | 550 | 570 | 845,000 | 2,850 |
| 1999-09-16 | 550 | 588 | 535 | 570 | 1,890,000 | 2,850 |
| 1999-09-14 | 461 | 539 | 460 | 525 | 1,069,000 | 2,625 |
| 1999-09-13 | 460 | 470 | 455 | 459 | 92,000 | 2,295 |
| 1999-09-10 | 460 | 460 | 450 | 450 | 121,000 | 2,250 |
| 1999-09-09 | 449 | 452 | 448 | 448 | 55,000 | 2,240 |
| 1999-09-08 | 462 | 462 | 427 | 454 | 66,000 | 2,270 |
| 1999-09-07 | 482 | 482 | 460 | 462 | 87,000 | 2,310 |
| 1999-09-06 | 450 | 494 | 449 | 481 | 442,000 | 2,405 |
| 1999-09-03 | 412 | 440 | 393 | 439 | 159,000 | 2,195 |
| 1999-09-02 | 425 | 425 | 411 | 411 | 29,000 | 2,055 |
| 1999-09-01 | 417 | 430 | 410 | 430 | 30,000 | 2,150 |
| 1999-08-31 | 429 | 432 | 426 | 426 | 52,000 | 2,130 |
| 1999-08-30 | 410 | 423 | 410 | 423 | 19,000 | 2,115 |
| 1999-08-27 | 411 | 412 | 410 | 410 | 43,000 | 2,050 |
| 1999-08-26 | 418 | 424 | 413 | 413 | 20,000 | 2,065 |
| 1999-08-25 | 420 | 420 | 415 | 418 | 28,000 | 2,090 |
| 1999-08-24 | 420 | 420 | 416 | 416 | 24,000 | 2,080 |
| 1999-08-23 | 412 | 420 | 412 | 416 | 23,000 | 2,080 |
| 1999-08-20 | 412 | 412 | 410 | 411 | 43,000 | 2,055 |
| 1999-08-19 | 435 | 435 | 410 | 413 | 17,000 | 2,065 |
| 1999-08-18 | 423 | 430 | 421 | 421 | 28,000 | 2,105 |
| 1999-08-17 | 421 | 430 | 418 | 418 | 24,000 | 2,090 |
| 1999-08-16 | 423 | 429 | 420 | 420 | 25,000 | 2,100 |
| 1999-08-13 | 439 | 439 | 418 | 418 | 26,000 | 2,090 |
| 1999-08-12 | 423 | 424 | 419 | 419 | 12,000 | 2,095 |
| 1999-08-11 | 420 | 420 | 415 | 418 | 6,000 | 2,090 |
| 1999-08-10 | 432 | 440 | 430 | 431 | 36,000 | 2,155 |
| 1999-08-09 | 403 | 426 | 401 | 426 | 28,000 | 2,130 |
| 1999-08-06 | 410 | 415 | 400 | 403 | 56,000 | 2,015 |
| 1999-08-05 | 414 | 430 | 414 | 415 | 77,000 | 2,075 |
| 1999-08-04 | 426 | 427 | 418 | 419 | 50,000 | 2,095 |
| 1999-08-03 | 430 | 430 | 420 | 421 | 46,000 | 2,105 |
| 1999-08-02 | 445 | 450 | 430 | 430 | 36,000 | 2,150 |
| 1999-07-30 | 460 | 460 | 440 | 441 | 41,000 | 2,205 |
| 1999-07-29 | 455 | 455 | 440 | 440 | 57,000 | 2,200 |
| 1999-07-28 | 446 | 455 | 445 | 455 | 47,000 | 2,275 |
| 1999-07-27 | 450 | 451 | 440 | 446 | 32,000 | 2,230 |
| 1999-07-26 | 451 | 459 | 447 | 459 | 28,000 | 2,295 |
| 1999-07-23 | 455 | 456 | 452 | 452 | 30,000 | 2,260 |
| 1999-07-22 | 465 | 469 | 460 | 460 | 23,000 | 2,300 |
| 1999-07-21 | 467 | 470 | 465 | 470 | 31,000 | 2,350 |
| 1999-07-19 | 462 | 470 | 451 | 467 | 40,000 | 2,335 |
| 1999-07-16 | 470 | 475 | 460 | 467 | 91,000 | 2,335 |
| 1999-07-15 | 475 | 475 | 461 | 467 | 41,000 | 2,335 |
| 1999-07-14 | 470 | 475 | 455 | 455 | 38,000 | 2,275 |
| 1999-07-13 | 473 | 480 | 469 | 475 | 90,000 | 2,375 |
| 1999-07-12 | 456 | 473 | 456 | 473 | 66,000 | 2,365 |
| 1999-07-09 | 460 | 460 | 451 | 451 | 39,000 | 2,255 |
| 1999-07-08 | 460 | 465 | 451 | 451 | 74,000 | 2,255 |
| 1999-07-07 | 465 | 465 | 460 | 464 | 76,000 | 2,320 |
| 1999-07-06 | 460 | 473 | 455 | 465 | 84,000 | 2,325 |
| 1999-07-05 | 466 | 475 | 460 | 460 | 61,000 | 2,300 |
| 1999-07-02 | 488 | 488 | 465 | 465 | 47,000 | 2,325 |
| 1999-07-01 | 460 | 485 | 451 | 484 | 72,000 | 2,420 |
| 1999-06-30 | 464 | 470 | 461 | 465 | 44,000 | 2,325 |
| 1999-06-29 | 451 | 455 | 450 | 454 | 37,000 | 2,270 |
| 1999-06-28 | 455 | 457 | 449 | 451 | 36,000 | 2,255 |
| 1999-06-25 | 468 | 470 | 455 | 455 | 72,000 | 2,275 |
| 1999-06-24 | 466 | 478 | 466 | 468 | 31,000 | 2,340 |
| 1999-06-23 | 479 | 479 | 466 | 473 | 26,000 | 2,365 |
| 1999-06-22 | 477 | 480 | 461 | 465 | 104,000 | 2,325 |
| 1999-06-21 | 485 | 485 | 475 | 475 | 22,000 | 2,375 |
| 1999-06-18 | 473 | 485 | 470 | 485 | 53,000 | 2,425 |
| 1999-06-17 | 484 | 485 | 478 | 478 | 95,000 | 2,390 |
| 1999-06-16 | 473 | 485 | 473 | 484 | 88,000 | 2,420 |
| 1999-06-15 | 484 | 485 | 470 | 470 | 79,000 | 2,350 |
| 1999-06-14 | 483 | 484 | 475 | 484 | 40,000 | 2,420 |
| 1999-06-11 | 490 | 490 | 475 | 484 | 99,000 | 2,420 |
| 1999-06-10 | 469 | 485 | 463 | 485 | 59,000 | 2,425 |
| 1999-06-09 | 470 | 472 | 460 | 470 | 71,000 | 2,350 |
| 1999-06-08 | 460 | 475 | 460 | 475 | 67,000 | 2,375 |
| 1999-06-07 | 459 | 459 | 445 | 458 | 32,000 | 2,290 |
| 1999-06-04 | 459 | 460 | 456 | 456 | 16,000 | 2,280 |
| 1999-06-03 | 460 | 472 | 455 | 460 | 46,000 | 2,300 |
| 1999-06-02 | 440 | 460 | 440 | 441 | 154,000 | 2,205 |
| 1999-06-01 | 426 | 430 | 425 | 430 | 81,000 | 2,150 |
| 1999-05-31 | 424 | 429 | 424 | 425 | 56,000 | 2,125 |
| 1999-05-28 | 439 | 440 | 420 | 423 | 48,000 | 2,115 |
| 1999-05-27 | 450 | 450 | 438 | 440 | 54,000 | 2,200 |
| 1999-05-26 | 430 | 435 | 420 | 435 | 84,000 | 2,175 |
| 1999-05-25 | 440 | 440 | 429 | 429 | 52,000 | 2,145 |
| 1999-05-24 | 449 | 450 | 430 | 435 | 101,000 | 2,175 |
| 1999-05-21 | 470 | 470 | 450 | 450 | 98,000 | 2,250 |
| 1999-05-20 | 480 | 480 | 456 | 461 | 63,000 | 2,305 |
| 1999-05-19 | 490 | 495 | 470 | 480 | 123,000 | 2,400 |
| 1999-05-18 | 504 | 504 | 495 | 498 | 57,000 | 2,490 |
| 1999-05-17 | 506 | 506 | 481 | 500 | 158,000 | 2,500 |
| 1999-05-14 | 515 | 516 | 501 | 516 | 164,000 | 2,580 |
| 1999-05-13 | 525 | 528 | 511 | 515 | 173,000 | 2,575 |
| 1999-05-12 | 541 | 544 | 525 | 533 | 197,000 | 2,665 |
| 1999-05-11 | 545 | 545 | 530 | 531 | 228,000 | 2,655 |
| 1999-05-10 | 534 | 550 | 529 | 550 | 547,000 | 2,750 |
| 1999-05-07 | 535 | 535 | 520 | 535 | 164,000 | 2,675 |
| 1999-05-06 | 520 | 545 | 510 | 530 | 648,000 | 2,650 |
| 1999-04-30 | 505 | 520 | 502 | 516 | 174,000 | 2,580 |
| 1999-04-28 | 520 | 524 | 502 | 505 | 365,000 | 2,525 |
| 1999-04-27 | 510 | 525 | 499 | 512 | 1,012,000 | 2,560 |
| 1999-04-26 | 485 | 510 | 471 | 500 | 812,000 | 2,500 |
| 1999-04-23 | 460 | 481 | 455 | 480 | 877,000 | 2,400 |
| 1999-04-22 | 428 | 472 | 424 | 470 | 773,000 | 2,350 |
| 1999-04-21 | 420 | 425 | 415 | 420 | 45,000 | 2,100 |
| 1999-04-20 | 420 | 429 | 420 | 420 | 55,000 | 2,100 |
| 1999-04-19 | 436 | 436 | 415 | 420 | 38,000 | 2,100 |
| 1999-04-16 | 437 | 437 | 421 | 429 | 86,000 | 2,145 |
| 1999-04-15 | 440 | 455 | 430 | 441 | 286,000 | 2,205 |
| 1999-04-14 | 415 | 430 | 405 | 430 | 122,000 | 2,150 |
| 1999-04-13 | 417 | 420 | 408 | 415 | 89,000 | 2,075 |
| 1999-04-12 | 430 | 430 | 412 | 412 | 121,000 | 2,060 |
| 1999-04-09 | 456 | 460 | 430 | 430 | 207,000 | 2,150 |
| 1999-04-08 | 430 | 459 | 430 | 455 | 626,000 | 2,275 |
| 1999-04-07 | 390 | 425 | 390 | 424 | 530,000 | 2,120 |
| 1999-04-06 | 395 | 399 | 380 | 390 | 122,000 | 1,950 |
| 1999-04-05 | 393 | 410 | 390 | 393 | 304,000 | 1,965 |
| 1999-04-02 | 380 | 406 | 375 | 397 | 635,000 | 1,985 |
| 1999-04-01 | 351 | 380 | 351 | 371 | 542,000 | 1,855 |
| 1999-03-31 | 320 | 347 | 320 | 344 | 251,000 | 1,720 |
| 1999-03-30 | 319 | 319 | 312 | 315 | 12,000 | 1,575 |
| 1999-03-29 | 308 | 316 | 306 | 310 | 22,000 | 1,550 |
| 1999-03-26 | 305 | 316 | 305 | 306 | 77,000 | 1,530 |
| 1999-03-25 | 292 | 305 | 291 | 305 | 46,000 | 1,525 |
| 1999-03-24 | 290 | 305 | 290 | 290 | 60,000 | 1,450 |
| 1999-03-23 | 313 | 314 | 290 | 290 | 66,000 | 1,450 |
| 1999-03-19 | 315 | 319 | 308 | 308 | 51,000 | 1,540 |
| 1999-03-18 | 329 | 334 | 285 | 285 | 164,000 | 1,425 |
| 1999-03-17 | 321 | 330 | 319 | 326 | 180,000 | 1,630 |
| 1999-03-16 | 288 | 317 | 288 | 317 | 162,000 | 1,585 |
| 1999-03-15 | 293 | 293 | 288 | 288 | 41,000 | 1,440 |
| 1999-03-12 | 299 | 299 | 290 | 290 | 26,000 | 1,450 |
| 1999-03-11 | 300 | 300 | 299 | 299 | 10,000 | 1,495 |
| 1999-03-10 | 290 | 299 | 286 | 299 | 15,000 | 1,495 |
| 1999-03-09 | 295 | 295 | 282 | 295 | 14,000 | 1,475 |
| 1999-03-08 | 304 | 304 | 291 | 295 | 29,000 | 1,475 |
| 1999-03-05 | 300 | 305 | 292 | 305 | 53,000 | 1,525 |
| 1999-03-04 | 300 | 300 | 289 | 300 | 36,000 | 1,500 |
| 1999-03-03 | 285 | 290 | 280 | 290 | 18,000 | 1,450 |
| 1999-03-02 | 287 | 288 | 280 | 280 | 41,000 | 1,400 |
| 1999-03-01 | 291 | 296 | 285 | 285 | 29,000 | 1,425 |
| 1999-02-26 | 298 | 300 | 296 | 296 | 97,000 | 1,480 |
| 1999-02-25 | 299 | 299 | 295 | 295 | 27,000 | 1,475 |
| 1999-02-24 | 302 | 305 | 298 | 304 | 88,000 | 1,520 |
| 1999-02-23 | 277 | 285 | 277 | 277 | 46,000 | 1,385 |
| 1999-02-22 | 272 | 277 | 270 | 277 | 11,000 | 1,385 |
| 1999-02-19 | 275 | 276 | 271 | 271 | 11,000 | 1,355 |
| 1999-02-18 | 275 | 278 | 275 | 275 | 12,000 | 1,375 |
| 1999-02-17 | 275 | 285 | 275 | 285 | 10,000 | 1,425 |
| 1999-02-16 | 285 | 285 | 275 | 275 | 5,000 | 1,375 |
| 1999-02-15 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 1999-02-12 | 271 | 273 | 271 | 273 | 15,000 | 1,365 |
| 1999-02-10 | 286 | 286 | 268 | 270 | 28,000 | 1,350 |
| 1999-02-09 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 1999-02-08 | 276 | 277 | 276 | 277 | 3,000 | 1,385 |
| 1999-02-05 | 281 | 281 | 270 | 270 | 11,000 | 1,350 |
| 1999-02-04 | 290 | 290 | 280 | 281 | 11,000 | 1,405 |
| 1999-02-03 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 1999-02-02 | 302 | 303 | 290 | 290 | 8,000 | 1,450 |
| 1999-02-01 | 305 | 305 | 300 | 303 | 4,000 | 1,515 |
| 1999-01-29 | 300 | 305 | 300 | 303 | 48,000 | 1,515 |
| 1999-01-28 | 300 | 314 | 300 | 300 | 81,000 | 1,500 |
| 1999-01-27 | 290 | 290 | 287 | 290 | 17,000 | 1,450 |
| 1999-01-26 | 267 | 285 | 267 | 285 | 18,000 | 1,425 |
| 1999-01-25 | 280 | 280 | 266 | 267 | 18,000 | 1,335 |
| 1999-01-22 | 265 | 270 | 265 | 270 | 9,000 | 1,350 |
| 1999-01-21 | 265 | 270 | 265 | 270 | 20,000 | 1,350 |
| 1999-01-20 | 270 | 270 | 260 | 265 | 37,000 | 1,325 |
| 1999-01-19 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 1999-01-18 | 265 | 279 | 265 | 270 | 9,000 | 1,350 |
| 1999-01-14 | 261 | 265 | 261 | 265 | 9,000 | 1,325 |
| 1999-01-13 | 265 | 265 | 260 | 261 | 18,000 | 1,305 |
| 1999-01-12 | 270 | 270 | 265 | 265 | 18,000 | 1,325 |
| 1999-01-11 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-01-08 | 268 | 269 | 268 | 269 | 18,000 | 1,345 |
| 1999-01-07 | 281 | 281 | 268 | 268 | 41,000 | 1,340 |
| 1999-01-06 | 270 | 278 | 270 | 275 | 39,000 | 1,375 |
| 1999-01-05 | 289 | 289 | 271 | 273 | 16,000 | 1,365 |
| 1999-01-04 | 290 | 290 | 280 | 290 | 16,000 | 1,450 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
