8057 (株)内田洋行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 595 | 600 | 590 | 592 | 108,000 | 2,960 |
| 2000-12-28 | 620 | 620 | 600 | 605 | 72,000 | 3,025 |
| 2000-12-27 | 605 | 621 | 602 | 621 | 64,000 | 3,105 |
| 2000-12-26 | 595 | 605 | 592 | 605 | 46,000 | 3,025 |
| 2000-12-25 | 600 | 605 | 595 | 605 | 65,000 | 3,025 |
| 2000-12-22 | 618 | 618 | 597 | 610 | 30,000 | 3,050 |
| 2000-12-21 | 620 | 640 | 600 | 628 | 136,000 | 3,140 |
| 2000-12-20 | 596 | 628 | 596 | 620 | 143,000 | 3,100 |
| 2000-12-19 | 655 | 665 | 645 | 647 | 47,000 | 3,235 |
| 2000-12-18 | 670 | 670 | 655 | 655 | 20,000 | 3,275 |
| 2000-12-15 | 675 | 679 | 672 | 675 | 33,000 | 3,375 |
| 2000-12-14 | 681 | 681 | 674 | 680 | 18,000 | 3,400 |
| 2000-12-13 | 692 | 699 | 675 | 697 | 65,000 | 3,485 |
| 2000-12-12 | 690 | 708 | 690 | 692 | 24,000 | 3,460 |
| 2000-12-11 | 700 | 710 | 698 | 710 | 88,000 | 3,550 |
| 2000-12-08 | 690 | 702 | 690 | 698 | 55,000 | 3,490 |
| 2000-12-07 | 695 | 709 | 695 | 709 | 29,000 | 3,545 |
| 2000-12-06 | 709 | 709 | 691 | 691 | 47,000 | 3,455 |
| 2000-12-05 | 700 | 730 | 696 | 710 | 150,000 | 3,550 |
| 2000-12-04 | 682 | 720 | 682 | 701 | 53,000 | 3,505 |
| 2000-12-01 | 720 | 735 | 720 | 722 | 141,000 | 3,610 |
| 2000-11-30 | 719 | 737 | 715 | 736 | 216,000 | 3,680 |
| 2000-11-29 | 695 | 705 | 689 | 699 | 76,000 | 3,495 |
| 2000-11-28 | 700 | 707 | 695 | 700 | 53,000 | 3,500 |
| 2000-11-27 | 689 | 702 | 689 | 702 | 103,000 | 3,510 |
| 2000-11-24 | 669 | 689 | 666 | 689 | 35,000 | 3,445 |
| 2000-11-22 | 677 | 680 | 670 | 670 | 39,000 | 3,350 |
| 2000-11-21 | 671 | 679 | 670 | 677 | 95,000 | 3,385 |
| 2000-11-20 | 700 | 700 | 677 | 681 | 22,000 | 3,405 |
| 2000-11-17 | 700 | 700 | 691 | 700 | 85,000 | 3,500 |
| 2000-11-16 | 695 | 700 | 695 | 700 | 95,000 | 3,500 |
| 2000-11-15 | 707 | 707 | 699 | 700 | 168,000 | 3,500 |
| 2000-11-14 | 700 | 710 | 700 | 700 | 128,000 | 3,500 |
| 2000-11-13 | 689 | 712 | 671 | 700 | 156,000 | 3,500 |
| 2000-11-10 | 695 | 706 | 692 | 695 | 91,000 | 3,475 |
| 2000-11-09 | 721 | 727 | 715 | 715 | 86,000 | 3,575 |
| 2000-11-08 | 726 | 731 | 720 | 730 | 112,000 | 3,650 |
| 2000-11-07 | 741 | 754 | 725 | 725 | 447,000 | 3,625 |
| 2000-11-06 | 720 | 742 | 715 | 740 | 406,000 | 3,700 |
| 2000-11-02 | 697 | 708 | 680 | 702 | 328,000 | 3,510 |
| 2000-11-01 | 660 | 670 | 660 | 670 | 167,000 | 3,350 |
| 2000-10-31 | 665 | 670 | 646 | 655 | 119,000 | 3,275 |
| 2000-10-30 | 674 | 674 | 660 | 665 | 113,000 | 3,325 |
| 2000-10-27 | 695 | 698 | 662 | 674 | 180,000 | 3,370 |
| 2000-10-26 | 680 | 700 | 680 | 692 | 358,000 | 3,460 |
| 2000-10-25 | 690 | 704 | 685 | 690 | 446,000 | 3,450 |
| 2000-10-24 | 645 | 681 | 645 | 676 | 310,000 | 3,380 |
| 2000-10-23 | 632 | 649 | 630 | 643 | 130,000 | 3,215 |
| 2000-10-20 | 620 | 630 | 615 | 625 | 172,000 | 3,125 |
| 2000-10-19 | 614 | 618 | 606 | 614 | 150,000 | 3,070 |
| 2000-10-18 | 610 | 614 | 592 | 611 | 294,000 | 3,055 |
| 2000-10-17 | 596 | 601 | 593 | 600 | 24,000 | 3,000 |
| 2000-10-16 | 610 | 610 | 600 | 610 | 42,000 | 3,050 |
| 2000-10-13 | 602 | 605 | 595 | 605 | 75,000 | 3,025 |
| 2000-10-12 | 598 | 606 | 595 | 606 | 48,000 | 3,030 |
| 2000-10-11 | 607 | 608 | 600 | 608 | 121,000 | 3,040 |
| 2000-10-10 | 598 | 616 | 598 | 608 | 59,000 | 3,040 |
| 2000-10-06 | 639 | 639 | 618 | 618 | 79,000 | 3,090 |
| 2000-10-05 | 635 | 641 | 633 | 640 | 173,000 | 3,200 |
| 2000-10-04 | 608 | 628 | 605 | 628 | 134,000 | 3,140 |
| 2000-10-03 | 609 | 610 | 604 | 605 | 37,000 | 3,025 |
| 2000-10-02 | 609 | 610 | 599 | 608 | 66,000 | 3,040 |
| 2000-09-29 | 590 | 610 | 590 | 610 | 43,000 | 3,050 |
| 2000-09-28 | 586 | 590 | 575 | 575 | 43,000 | 2,875 |
| 2000-09-27 | 588 | 590 | 580 | 580 | 31,000 | 2,900 |
| 2000-09-26 | 598 | 600 | 588 | 588 | 21,000 | 2,940 |
| 2000-09-25 | 605 | 609 | 600 | 608 | 26,000 | 3,040 |
| 2000-09-22 | 615 | 615 | 600 | 605 | 68,000 | 3,025 |
| 2000-09-21 | 616 | 617 | 605 | 617 | 51,000 | 3,085 |
| 2000-09-20 | 607 | 618 | 603 | 618 | 78,000 | 3,090 |
| 2000-09-19 | 606 | 606 | 600 | 603 | 86,000 | 3,015 |
| 2000-09-18 | 616 | 617 | 606 | 612 | 57,000 | 3,060 |
| 2000-09-14 | 602 | 612 | 602 | 606 | 53,000 | 3,030 |
| 2000-09-13 | 610 | 616 | 602 | 602 | 150,000 | 3,010 |
| 2000-09-12 | 590 | 600 | 580 | 580 | 51,000 | 2,900 |
| 2000-09-11 | 600 | 607 | 590 | 590 | 77,000 | 2,950 |
| 2000-09-08 | 597 | 607 | 587 | 596 | 42,000 | 2,980 |
| 2000-09-07 | 592 | 610 | 585 | 607 | 55,000 | 3,035 |
| 2000-09-06 | 568 | 595 | 568 | 582 | 64,000 | 2,910 |
| 2000-09-05 | 570 | 575 | 566 | 572 | 45,000 | 2,860 |
| 2000-09-04 | 594 | 594 | 580 | 580 | 20,000 | 2,900 |
| 2000-09-01 | 600 | 600 | 570 | 584 | 50,000 | 2,920 |
| 2000-08-31 | 603 | 603 | 598 | 600 | 31,000 | 3,000 |
| 2000-08-30 | 603 | 606 | 601 | 603 | 34,000 | 3,015 |
| 2000-08-29 | 611 | 614 | 600 | 601 | 44,000 | 3,005 |
| 2000-08-28 | 614 | 614 | 610 | 610 | 69,000 | 3,050 |
| 2000-08-25 | 614 | 614 | 606 | 614 | 31,000 | 3,070 |
| 2000-08-24 | 610 | 610 | 602 | 610 | 42,000 | 3,050 |
| 2000-08-23 | 605 | 615 | 600 | 602 | 37,000 | 3,010 |
| 2000-08-22 | 602 | 602 | 600 | 602 | 37,000 | 3,010 |
| 2000-08-21 | 600 | 606 | 600 | 600 | 15,000 | 3,000 |
| 2000-08-18 | 605 | 605 | 600 | 605 | 32,000 | 3,025 |
| 2000-08-17 | 600 | 611 | 600 | 605 | 13,000 | 3,025 |
| 2000-08-16 | 621 | 635 | 600 | 604 | 55,000 | 3,020 |
| 2000-08-15 | 636 | 639 | 620 | 620 | 48,000 | 3,100 |
| 2000-08-14 | 611 | 643 | 611 | 636 | 50,000 | 3,180 |
| 2000-08-11 | 595 | 603 | 595 | 603 | 37,000 | 3,015 |
| 2000-08-10 | 600 | 600 | 580 | 595 | 43,000 | 2,975 |
| 2000-08-09 | 563 | 575 | 563 | 571 | 49,000 | 2,855 |
| 2000-08-08 | 572 | 572 | 561 | 568 | 29,000 | 2,840 |
| 2000-08-07 | 570 | 573 | 561 | 569 | 20,000 | 2,845 |
| 2000-08-04 | 581 | 583 | 575 | 575 | 33,000 | 2,875 |
| 2000-08-03 | 593 | 593 | 558 | 578 | 64,000 | 2,890 |
| 2000-08-02 | 585 | 591 | 585 | 588 | 34,000 | 2,940 |
| 2000-08-01 | 557 | 578 | 557 | 575 | 51,000 | 2,875 |
| 2000-07-31 | 552 | 572 | 552 | 556 | 123,000 | 2,780 |
| 2000-07-28 | 585 | 585 | 560 | 572 | 113,000 | 2,860 |
| 2000-07-27 | 614 | 614 | 590 | 590 | 71,000 | 2,950 |
| 2000-07-26 | 625 | 626 | 615 | 615 | 36,000 | 3,075 |
| 2000-07-25 | 620 | 629 | 620 | 629 | 62,000 | 3,145 |
| 2000-07-24 | 644 | 644 | 613 | 640 | 81,000 | 3,200 |
| 2000-07-21 | 626 | 645 | 626 | 637 | 46,000 | 3,185 |
| 2000-07-19 | 620 | 625 | 613 | 623 | 99,000 | 3,115 |
| 2000-07-18 | 657 | 657 | 626 | 630 | 141,000 | 3,150 |
| 2000-07-17 | 667 | 675 | 650 | 650 | 148,000 | 3,250 |
| 2000-07-14 | 694 | 698 | 686 | 687 | 55,000 | 3,435 |
| 2000-07-13 | 716 | 716 | 693 | 698 | 118,000 | 3,490 |
| 2000-07-12 | 729 | 730 | 716 | 716 | 128,000 | 3,580 |
| 2000-07-11 | 730 | 730 | 713 | 722 | 107,000 | 3,610 |
| 2000-07-10 | 742 | 742 | 725 | 727 | 97,000 | 3,635 |
| 2000-07-07 | 711 | 730 | 710 | 722 | 106,000 | 3,610 |
| 2000-07-06 | 715 | 717 | 705 | 710 | 177,000 | 3,550 |
| 2000-07-05 | 751 | 751 | 720 | 728 | 284,000 | 3,640 |
| 2000-07-04 | 760 | 760 | 730 | 755 | 308,000 | 3,775 |
| 2000-07-03 | 749 | 781 | 739 | 781 | 559,000 | 3,905 |
| 2000-06-30 | 722 | 740 | 722 | 729 | 326,000 | 3,645 |
| 2000-06-29 | 700 | 725 | 700 | 716 | 515,000 | 3,580 |
| 2000-06-28 | 694 | 696 | 681 | 696 | 300,000 | 3,480 |
| 2000-06-27 | 690 | 694 | 682 | 690 | 408,000 | 3,450 |
| 2000-06-26 | 665 | 680 | 663 | 680 | 334,000 | 3,400 |
| 2000-06-23 | 643 | 661 | 640 | 657 | 232,000 | 3,285 |
| 2000-06-22 | 641 | 645 | 638 | 644 | 116,000 | 3,220 |
| 2000-06-21 | 650 | 650 | 637 | 642 | 96,000 | 3,210 |
| 2000-06-20 | 630 | 650 | 630 | 650 | 188,000 | 3,250 |
| 2000-06-19 | 642 | 643 | 635 | 643 | 119,000 | 3,215 |
| 2000-06-16 | 649 | 649 | 630 | 636 | 129,000 | 3,180 |
| 2000-06-15 | 650 | 670 | 641 | 650 | 280,000 | 3,250 |
| 2000-06-14 | 645 | 647 | 631 | 647 | 261,000 | 3,235 |
| 2000-06-13 | 649 | 649 | 630 | 635 | 222,000 | 3,175 |
| 2000-06-12 | 649 | 664 | 645 | 650 | 726,000 | 3,250 |
| 2000-06-09 | 627 | 649 | 621 | 643 | 481,000 | 3,215 |
| 2000-06-08 | 625 | 627 | 612 | 625 | 195,000 | 3,125 |
| 2000-06-07 | 602 | 629 | 602 | 615 | 423,000 | 3,075 |
| 2000-06-06 | 600 | 607 | 598 | 600 | 282,000 | 3,000 |
| 2000-06-05 | 600 | 605 | 592 | 598 | 171,000 | 2,990 |
| 2000-06-02 | 574 | 590 | 566 | 590 | 170,000 | 2,950 |
| 2000-06-01 | 565 | 570 | 565 | 566 | 42,000 | 2,830 |
| 2000-05-31 | 564 | 573 | 564 | 564 | 87,000 | 2,820 |
| 2000-05-30 | 560 | 564 | 559 | 559 | 49,000 | 2,795 |
| 2000-05-29 | 560 | 571 | 551 | 559 | 66,000 | 2,795 |
| 2000-05-26 | 550 | 553 | 545 | 550 | 37,000 | 2,750 |
| 2000-05-25 | 553 | 566 | 550 | 550 | 67,000 | 2,750 |
| 2000-05-24 | 543 | 547 | 530 | 543 | 130,000 | 2,715 |
| 2000-05-23 | 542 | 550 | 541 | 543 | 131,000 | 2,715 |
| 2000-05-22 | 561 | 561 | 540 | 542 | 92,000 | 2,710 |
| 2000-05-19 | 576 | 576 | 555 | 568 | 81,000 | 2,840 |
| 2000-05-18 | 600 | 600 | 586 | 586 | 129,000 | 2,930 |
| 2000-05-17 | 605 | 605 | 580 | 596 | 293,000 | 2,980 |
| 2000-05-16 | 599 | 608 | 591 | 600 | 335,000 | 3,000 |
| 2000-05-15 | 555 | 597 | 555 | 591 | 438,000 | 2,955 |
| 2000-05-12 | 544 | 555 | 544 | 549 | 132,000 | 2,745 |
| 2000-05-11 | 560 | 560 | 541 | 544 | 75,000 | 2,720 |
| 2000-05-10 | 553 | 570 | 550 | 570 | 269,000 | 2,850 |
| 2000-05-09 | 541 | 563 | 538 | 550 | 299,000 | 2,750 |
| 2000-05-08 | 540 | 540 | 531 | 535 | 54,000 | 2,675 |
| 2000-05-02 | 529 | 540 | 529 | 530 | 53,000 | 2,650 |
| 2000-05-01 | 518 | 527 | 518 | 527 | 62,000 | 2,635 |
| 2000-04-28 | 521 | 521 | 514 | 520 | 139,000 | 2,600 |
| 2000-04-27 | 530 | 539 | 521 | 527 | 87,000 | 2,635 |
| 2000-04-26 | 525 | 526 | 516 | 520 | 322,000 | 2,600 |
| 2000-04-25 | 540 | 550 | 520 | 520 | 450,000 | 2,600 |
| 2000-04-24 | 530 | 545 | 529 | 540 | 46,000 | 2,700 |
| 2000-04-21 | 527 | 530 | 523 | 529 | 130,000 | 2,645 |
| 2000-04-20 | 530 | 530 | 525 | 528 | 98,000 | 2,640 |
| 2000-04-19 | 554 | 558 | 530 | 530 | 195,000 | 2,650 |
| 2000-04-18 | 533 | 535 | 520 | 535 | 200,000 | 2,675 |
| 2000-04-17 | 520 | 520 | 501 | 513 | 186,000 | 2,565 |
| 2000-04-14 | 562 | 575 | 560 | 570 | 146,000 | 2,850 |
| 2000-04-13 | 579 | 580 | 555 | 556 | 185,000 | 2,780 |
| 2000-04-12 | 590 | 590 | 575 | 585 | 129,000 | 2,925 |
| 2000-04-11 | 614 | 615 | 585 | 585 | 247,000 | 2,925 |
| 2000-04-10 | 606 | 619 | 600 | 615 | 549,000 | 3,075 |
| 2000-04-07 | 576 | 605 | 575 | 585 | 561,000 | 2,925 |
| 2000-04-06 | 532 | 563 | 532 | 560 | 207,000 | 2,800 |
| 2000-04-05 | 536 | 538 | 521 | 531 | 126,000 | 2,655 |
| 2000-04-04 | 520 | 530 | 515 | 530 | 97,000 | 2,650 |
| 2000-04-03 | 515 | 523 | 512 | 515 | 62,000 | 2,575 |
| 2000-03-31 | 513 | 520 | 502 | 518 | 87,000 | 2,590 |
| 2000-03-30 | 510 | 525 | 510 | 514 | 42,000 | 2,570 |
| 2000-03-29 | 506 | 522 | 506 | 516 | 57,000 | 2,580 |
| 2000-03-28 | 520 | 520 | 505 | 505 | 23,000 | 2,525 |
| 2000-03-27 | 496 | 510 | 496 | 510 | 57,000 | 2,550 |
| 2000-03-24 | 490 | 496 | 490 | 494 | 69,000 | 2,470 |
| 2000-03-23 | 491 | 502 | 490 | 495 | 65,000 | 2,475 |
| 2000-03-22 | 528 | 530 | 495 | 500 | 100,000 | 2,500 |
| 2000-03-21 | 532 | 532 | 523 | 527 | 77,000 | 2,635 |
| 2000-03-17 | 532 | 532 | 514 | 522 | 170,000 | 2,610 |
| 2000-03-16 | 469 | 489 | 461 | 488 | 198,000 | 2,440 |
| 2000-03-15 | 439 | 469 | 435 | 469 | 116,000 | 2,345 |
| 2000-03-14 | 442 | 450 | 435 | 438 | 188,000 | 2,190 |
| 2000-03-13 | 482 | 489 | 435 | 447 | 333,000 | 2,235 |
| 2000-03-10 | 495 | 495 | 485 | 485 | 174,000 | 2,425 |
| 2000-03-09 | 485 | 494 | 485 | 485 | 89,000 | 2,425 |
| 2000-03-08 | 482 | 500 | 482 | 490 | 84,000 | 2,450 |
| 2000-03-07 | 500 | 505 | 480 | 482 | 199,000 | 2,410 |
| 2000-03-06 | 498 | 501 | 494 | 499 | 204,000 | 2,495 |
| 2000-03-03 | 502 | 510 | 494 | 494 | 236,000 | 2,470 |
| 2000-03-02 | 500 | 501 | 496 | 499 | 204,000 | 2,495 |
| 2000-03-01 | 491 | 500 | 490 | 499 | 145,000 | 2,495 |
| 2000-02-29 | 505 | 510 | 495 | 496 | 173,000 | 2,480 |
| 2000-02-28 | 512 | 513 | 500 | 505 | 159,000 | 2,525 |
| 2000-02-25 | 531 | 535 | 512 | 513 | 155,000 | 2,565 |
| 2000-02-24 | 512 | 537 | 509 | 534 | 138,000 | 2,670 |
| 2000-02-23 | 470 | 510 | 460 | 509 | 205,000 | 2,545 |
| 2000-02-22 | 500 | 500 | 470 | 472 | 168,000 | 2,360 |
| 2000-02-21 | 520 | 535 | 500 | 504 | 212,000 | 2,520 |
| 2000-02-18 | 525 | 530 | 521 | 528 | 147,000 | 2,640 |
| 2000-02-17 | 545 | 545 | 527 | 527 | 108,000 | 2,635 |
| 2000-02-16 | 552 | 552 | 530 | 545 | 187,000 | 2,725 |
| 2000-02-15 | 590 | 590 | 554 | 559 | 112,000 | 2,795 |
| 2000-02-14 | 571 | 574 | 556 | 570 | 104,000 | 2,850 |
| 2000-02-10 | 565 | 575 | 560 | 561 | 78,000 | 2,805 |
| 2000-02-09 | 598 | 599 | 561 | 561 | 181,000 | 2,805 |
| 2000-02-08 | 550 | 581 | 550 | 579 | 327,000 | 2,895 |
| 2000-02-07 | 551 | 551 | 520 | 530 | 493,000 | 2,650 |
| 2000-02-04 | 577 | 580 | 551 | 553 | 426,000 | 2,765 |
| 2000-02-03 | 602 | 610 | 575 | 575 | 179,000 | 2,875 |
| 2000-02-02 | 612 | 620 | 600 | 600 | 157,000 | 3,000 |
| 2000-02-01 | 622 | 622 | 600 | 600 | 183,000 | 3,000 |
| 2000-01-31 | 628 | 629 | 600 | 600 | 215,000 | 3,000 |
| 2000-01-28 | 680 | 720 | 626 | 631 | 1,134,000 | 3,155 |
| 2000-01-27 | 585 | 675 | 549 | 675 | 534,000 | 3,375 |
| 2000-01-26 | 578 | 589 | 571 | 575 | 164,000 | 2,875 |
| 2000-01-25 | 578 | 580 | 570 | 580 | 169,000 | 2,900 |
| 2000-01-24 | 585 | 585 | 575 | 580 | 196,000 | 2,900 |
| 2000-01-21 | 585 | 590 | 570 | 574 | 195,000 | 2,870 |
| 2000-01-20 | 603 | 603 | 590 | 595 | 93,000 | 2,975 |
| 2000-01-19 | 606 | 606 | 590 | 593 | 141,000 | 2,965 |
| 2000-01-18 | 630 | 639 | 610 | 615 | 215,000 | 3,075 |
| 2000-01-17 | 628 | 630 | 615 | 625 | 316,000 | 3,125 |
| 2000-01-14 | 600 | 619 | 598 | 618 | 420,000 | 3,090 |
| 2000-01-13 | 570 | 601 | 570 | 598 | 93,000 | 2,990 |
| 2000-01-12 | 590 | 590 | 576 | 577 | 72,000 | 2,885 |
| 2000-01-11 | 620 | 620 | 586 | 592 | 96,000 | 2,960 |
| 2000-01-07 | 575 | 580 | 561 | 570 | 141,000 | 2,850 |
| 2000-01-06 | 597 | 597 | 585 | 585 | 67,000 | 2,925 |
| 2000-01-05 | 590 | 600 | 590 | 597 | 67,000 | 2,985 |
| 2000-01-04 | 595 | 610 | 591 | 610 | 79,000 | 3,050 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
