8057 (株)内田洋行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 415 | 427 | 415 | 427 | 26,000 | 2,135 |
| 2001-12-27 | 405 | 425 | 395 | 415 | 109,000 | 2,075 |
| 2001-12-26 | 428 | 428 | 408 | 408 | 17,000 | 2,040 |
| 2001-12-25 | 434 | 435 | 430 | 430 | 17,000 | 2,150 |
| 2001-12-21 | 449 | 449 | 430 | 434 | 27,000 | 2,170 |
| 2001-12-20 | 432 | 432 | 418 | 430 | 25,000 | 2,150 |
| 2001-12-19 | 421 | 435 | 421 | 432 | 32,000 | 2,160 |
| 2001-12-18 | 435 | 435 | 411 | 421 | 32,000 | 2,105 |
| 2001-12-17 | 439 | 440 | 434 | 437 | 20,000 | 2,185 |
| 2001-12-14 | 451 | 456 | 449 | 449 | 75,000 | 2,245 |
| 2001-12-13 | 453 | 464 | 453 | 464 | 13,000 | 2,320 |
| 2001-12-12 | 455 | 460 | 453 | 453 | 23,000 | 2,265 |
| 2001-12-11 | 458 | 458 | 450 | 450 | 10,000 | 2,250 |
| 2001-12-10 | 462 | 462 | 461 | 461 | 34,000 | 2,305 |
| 2001-12-07 | 460 | 461 | 460 | 461 | 7,000 | 2,305 |
| 2001-12-06 | 474 | 474 | 453 | 454 | 18,000 | 2,270 |
| 2001-12-05 | 450 | 453 | 447 | 453 | 24,000 | 2,265 |
| 2001-12-04 | 453 | 454 | 451 | 451 | 27,000 | 2,255 |
| 2001-12-03 | 473 | 476 | 452 | 452 | 34,000 | 2,260 |
| 2001-11-30 | 472 | 475 | 467 | 472 | 21,000 | 2,360 |
| 2001-11-29 | 459 | 461 | 445 | 445 | 31,000 | 2,225 |
| 2001-11-28 | 466 | 467 | 459 | 459 | 27,000 | 2,295 |
| 2001-11-27 | 485 | 485 | 464 | 464 | 16,000 | 2,320 |
| 2001-11-26 | 473 | 481 | 473 | 480 | 17,000 | 2,400 |
| 2001-11-22 | 462 | 477 | 462 | 473 | 16,000 | 2,365 |
| 2001-11-21 | 465 | 472 | 465 | 472 | 6,000 | 2,360 |
| 2001-11-20 | 479 | 479 | 470 | 470 | 17,000 | 2,350 |
| 2001-11-19 | 463 | 480 | 463 | 480 | 15,000 | 2,400 |
| 2001-11-16 | 458 | 465 | 458 | 465 | 16,000 | 2,325 |
| 2001-11-15 | 459 | 460 | 458 | 459 | 14,000 | 2,295 |
| 2001-11-14 | 462 | 465 | 461 | 461 | 23,000 | 2,305 |
| 2001-11-13 | 454 | 462 | 453 | 462 | 18,000 | 2,310 |
| 2001-11-12 | 455 | 465 | 452 | 460 | 12,000 | 2,300 |
| 2001-11-09 | 475 | 476 | 465 | 465 | 23,000 | 2,325 |
| 2001-11-08 | 491 | 491 | 481 | 490 | 6,000 | 2,450 |
| 2001-11-07 | 495 | 495 | 490 | 494 | 37,000 | 2,470 |
| 2001-11-06 | 496 | 497 | 490 | 491 | 16,000 | 2,455 |
| 2001-11-05 | 485 | 497 | 485 | 497 | 58,000 | 2,485 |
| 2001-11-02 | 475 | 480 | 470 | 480 | 79,000 | 2,400 |
| 2001-11-01 | 473 | 475 | 470 | 473 | 51,000 | 2,365 |
| 2001-10-31 | 467 | 475 | 467 | 473 | 51,000 | 2,365 |
| 2001-10-30 | 462 | 462 | 452 | 452 | 11,000 | 2,260 |
| 2001-10-29 | 474 | 474 | 469 | 469 | 15,000 | 2,345 |
| 2001-10-26 | 466 | 477 | 461 | 464 | 28,000 | 2,320 |
| 2001-10-25 | 468 | 468 | 458 | 463 | 14,000 | 2,315 |
| 2001-10-24 | 468 | 468 | 465 | 465 | 17,000 | 2,325 |
| 2001-10-23 | 470 | 470 | 464 | 468 | 62,000 | 2,340 |
| 2001-10-22 | 454 | 460 | 452 | 460 | 15,000 | 2,300 |
| 2001-10-19 | 464 | 464 | 456 | 460 | 13,000 | 2,300 |
| 2001-10-18 | 476 | 478 | 469 | 470 | 69,000 | 2,350 |
| 2001-10-17 | 467 | 471 | 467 | 471 | 68,000 | 2,355 |
| 2001-10-16 | 456 | 457 | 449 | 457 | 25,000 | 2,285 |
| 2001-10-15 | 460 | 464 | 460 | 464 | 24,000 | 2,320 |
| 2001-10-12 | 467 | 467 | 458 | 461 | 16,000 | 2,305 |
| 2001-10-11 | 478 | 478 | 466 | 472 | 23,000 | 2,360 |
| 2001-10-10 | 464 | 474 | 464 | 470 | 66,000 | 2,350 |
| 2001-10-09 | 458 | 470 | 458 | 469 | 84,000 | 2,345 |
| 2001-10-05 | 460 | 464 | 459 | 463 | 36,000 | 2,315 |
| 2001-10-04 | 480 | 482 | 459 | 460 | 59,000 | 2,300 |
| 2001-10-03 | 465 | 477 | 465 | 477 | 52,000 | 2,385 |
| 2001-10-02 | 448 | 459 | 448 | 456 | 53,000 | 2,280 |
| 2001-10-01 | 417 | 450 | 417 | 450 | 51,000 | 2,250 |
| 2001-09-28 | 403 | 414 | 403 | 407 | 33,000 | 2,035 |
| 2001-09-27 | 367 | 384 | 367 | 384 | 12,000 | 1,920 |
| 2001-09-26 | 360 | 363 | 355 | 363 | 27,000 | 1,815 |
| 2001-09-25 | 357 | 360 | 356 | 360 | 14,000 | 1,800 |
| 2001-09-21 | 338 | 352 | 338 | 352 | 19,000 | 1,760 |
| 2001-09-20 | 341 | 343 | 330 | 343 | 30,000 | 1,715 |
| 2001-09-19 | 342 | 344 | 339 | 344 | 16,000 | 1,720 |
| 2001-09-18 | 350 | 355 | 345 | 349 | 34,000 | 1,745 |
| 2001-09-17 | 340 | 341 | 325 | 340 | 41,000 | 1,700 |
| 2001-09-14 | 360 | 360 | 351 | 358 | 41,000 | 1,790 |
| 2001-09-13 | 320 | 330 | 318 | 326 | 41,000 | 1,630 |
| 2001-09-12 | 350 | 350 | 345 | 345 | 38,000 | 1,725 |
| 2001-09-11 | 360 | 376 | 360 | 376 | 49,000 | 1,880 |
| 2001-09-10 | 380 | 383 | 375 | 375 | 32,000 | 1,875 |
| 2001-09-07 | 410 | 410 | 402 | 402 | 11,000 | 2,010 |
| 2001-09-06 | 410 | 413 | 410 | 412 | 8,000 | 2,060 |
| 2001-09-05 | 410 | 412 | 409 | 410 | 22,000 | 2,050 |
| 2001-09-04 | 405 | 410 | 388 | 410 | 29,000 | 2,050 |
| 2001-09-03 | 430 | 431 | 410 | 410 | 22,000 | 2,050 |
| 2001-08-31 | 430 | 433 | 420 | 422 | 49,000 | 2,110 |
| 2001-08-30 | 441 | 441 | 431 | 432 | 7,000 | 2,160 |
| 2001-08-29 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 2001-08-28 | 436 | 436 | 431 | 431 | 14,000 | 2,155 |
| 2001-08-27 | 439 | 440 | 435 | 436 | 15,000 | 2,180 |
| 2001-08-24 | 440 | 441 | 435 | 435 | 7,000 | 2,175 |
| 2001-08-23 | 446 | 460 | 441 | 450 | 32,000 | 2,250 |
| 2001-08-22 | 435 | 441 | 435 | 441 | 10,000 | 2,205 |
| 2001-08-21 | 436 | 440 | 436 | 440 | 19,000 | 2,200 |
| 2001-08-20 | 438 | 441 | 438 | 440 | 11,000 | 2,200 |
| 2001-08-17 | 451 | 451 | 445 | 449 | 14,000 | 2,245 |
| 2001-08-16 | 452 | 465 | 451 | 451 | 14,000 | 2,255 |
| 2001-08-15 | 461 | 462 | 460 | 462 | 9,000 | 2,310 |
| 2001-08-14 | 456 | 465 | 451 | 461 | 8,000 | 2,305 |
| 2001-08-13 | 471 | 472 | 471 | 471 | 8,000 | 2,355 |
| 2001-08-10 | 475 | 476 | 474 | 476 | 24,000 | 2,380 |
| 2001-08-09 | 480 | 480 | 475 | 475 | 22,000 | 2,375 |
| 2001-08-08 | 490 | 495 | 480 | 480 | 42,000 | 2,400 |
| 2001-08-07 | 480 | 495 | 474 | 495 | 64,000 | 2,475 |
| 2001-08-06 | 470 | 473 | 470 | 473 | 9,000 | 2,365 |
| 2001-08-03 | 467 | 470 | 462 | 470 | 18,000 | 2,350 |
| 2001-08-02 | 451 | 468 | 445 | 468 | 22,000 | 2,340 |
| 2001-08-01 | 448 | 452 | 448 | 448 | 22,000 | 2,240 |
| 2001-07-31 | 440 | 443 | 440 | 442 | 49,000 | 2,210 |
| 2001-07-30 | 446 | 446 | 433 | 433 | 10,000 | 2,165 |
| 2001-07-27 | 450 | 450 | 445 | 445 | 27,000 | 2,225 |
| 2001-07-26 | 441 | 444 | 441 | 444 | 23,000 | 2,220 |
| 2001-07-25 | 438 | 447 | 438 | 442 | 48,000 | 2,210 |
| 2001-07-24 | 433 | 438 | 431 | 438 | 56,000 | 2,190 |
| 2001-07-23 | 433 | 439 | 433 | 434 | 33,000 | 2,170 |
| 2001-07-19 | 436 | 436 | 431 | 433 | 56,000 | 2,165 |
| 2001-07-18 | 436 | 441 | 430 | 437 | 56,000 | 2,185 |
| 2001-07-17 | 431 | 441 | 430 | 441 | 98,000 | 2,205 |
| 2001-07-16 | 465 | 465 | 440 | 456 | 122,000 | 2,280 |
| 2001-07-13 | 471 | 471 | 465 | 471 | 111,000 | 2,355 |
| 2001-07-12 | 477 | 480 | 470 | 471 | 82,000 | 2,355 |
| 2001-07-11 | 485 | 485 | 474 | 476 | 86,000 | 2,380 |
| 2001-07-10 | 475 | 483 | 473 | 483 | 38,000 | 2,415 |
| 2001-07-09 | 480 | 481 | 475 | 475 | 80,000 | 2,375 |
| 2001-07-06 | 485 | 485 | 479 | 480 | 24,000 | 2,400 |
| 2001-07-05 | 480 | 482 | 475 | 481 | 75,000 | 2,405 |
| 2001-07-04 | 495 | 495 | 481 | 482 | 38,000 | 2,410 |
| 2001-07-03 | 475 | 480 | 474 | 480 | 76,000 | 2,400 |
| 2001-07-02 | 480 | 484 | 475 | 476 | 104,000 | 2,380 |
| 2001-06-29 | 496 | 504 | 470 | 470 | 189,000 | 2,350 |
| 2001-06-28 | 499 | 501 | 495 | 500 | 81,000 | 2,500 |
| 2001-06-27 | 510 | 510 | 500 | 509 | 57,000 | 2,545 |
| 2001-06-26 | 513 | 520 | 498 | 510 | 64,000 | 2,550 |
| 2001-06-25 | 505 | 510 | 503 | 503 | 39,000 | 2,515 |
| 2001-06-22 | 520 | 521 | 507 | 509 | 92,000 | 2,545 |
| 2001-06-21 | 520 | 530 | 520 | 520 | 26,000 | 2,600 |
| 2001-06-20 | 511 | 520 | 511 | 511 | 21,000 | 2,555 |
| 2001-06-19 | 506 | 528 | 506 | 528 | 25,000 | 2,640 |
| 2001-06-18 | 501 | 504 | 501 | 504 | 9,000 | 2,520 |
| 2001-06-15 | 500 | 500 | 498 | 500 | 22,000 | 2,500 |
| 2001-06-14 | 509 | 509 | 495 | 499 | 48,000 | 2,495 |
| 2001-06-13 | 510 | 520 | 507 | 510 | 27,000 | 2,550 |
| 2001-06-12 | 515 | 516 | 511 | 516 | 24,000 | 2,580 |
| 2001-06-08 | 515 | 530 | 515 | 530 | 77,000 | 2,650 |
| 2001-06-07 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2001-06-06 | 513 | 513 | 510 | 513 | 3,000 | 2,565 |
| 2001-06-05 | 510 | 519 | 510 | 519 | 8,000 | 2,595 |
| 2001-06-04 | 511 | 513 | 510 | 512 | 53,000 | 2,560 |
| 2001-06-01 | 520 | 525 | 520 | 521 | 35,000 | 2,605 |
| 2001-05-31 | 544 | 545 | 514 | 517 | 34,000 | 2,585 |
| 2001-05-30 | 560 | 560 | 544 | 544 | 29,000 | 2,720 |
| 2001-05-29 | 565 | 575 | 565 | 565 | 14,000 | 2,825 |
| 2001-05-28 | 566 | 566 | 560 | 566 | 30,000 | 2,830 |
| 2001-05-25 | 566 | 570 | 565 | 566 | 47,000 | 2,830 |
| 2001-05-24 | 570 | 570 | 566 | 566 | 31,000 | 2,830 |
| 2001-05-23 | 570 | 572 | 569 | 570 | 85,000 | 2,850 |
| 2001-05-22 | 568 | 575 | 568 | 570 | 42,000 | 2,850 |
| 2001-05-21 | 570 | 577 | 568 | 568 | 40,000 | 2,840 |
| 2001-05-18 | 579 | 580 | 569 | 575 | 52,000 | 2,875 |
| 2001-05-17 | 570 | 579 | 570 | 579 | 36,000 | 2,895 |
| 2001-05-16 | 575 | 575 | 570 | 570 | 15,000 | 2,850 |
| 2001-05-15 | 570 | 579 | 570 | 579 | 15,000 | 2,895 |
| 2001-05-14 | 581 | 581 | 570 | 570 | 12,000 | 2,850 |
| 2001-05-11 | 570 | 583 | 570 | 580 | 38,000 | 2,900 |
| 2001-05-10 | 569 | 572 | 569 | 570 | 22,000 | 2,850 |
| 2001-05-09 | 580 | 585 | 570 | 575 | 108,000 | 2,875 |
| 2001-05-08 | 566 | 575 | 565 | 575 | 59,000 | 2,875 |
| 2001-05-07 | 556 | 572 | 556 | 560 | 67,000 | 2,800 |
| 2001-05-02 | 560 | 560 | 550 | 555 | 40,000 | 2,775 |
| 2001-05-01 | 540 | 560 | 540 | 560 | 58,000 | 2,800 |
| 2001-04-27 | 548 | 550 | 538 | 540 | 49,000 | 2,700 |
| 2001-04-26 | 545 | 552 | 538 | 538 | 85,000 | 2,690 |
| 2001-04-25 | 525 | 532 | 520 | 532 | 43,000 | 2,660 |
| 2001-04-24 | 519 | 530 | 516 | 530 | 28,000 | 2,650 |
| 2001-04-23 | 529 | 534 | 525 | 525 | 27,000 | 2,625 |
| 2001-04-20 | 520 | 527 | 516 | 526 | 45,000 | 2,630 |
| 2001-04-19 | 527 | 530 | 515 | 515 | 45,000 | 2,575 |
| 2001-04-18 | 527 | 529 | 515 | 519 | 17,000 | 2,595 |
| 2001-04-17 | 521 | 523 | 510 | 517 | 23,000 | 2,585 |
| 2001-04-16 | 522 | 532 | 515 | 520 | 44,000 | 2,600 |
| 2001-04-13 | 517 | 530 | 517 | 522 | 10,000 | 2,610 |
| 2001-04-12 | 533 | 533 | 510 | 515 | 283,000 | 2,575 |
| 2001-04-11 | 544 | 545 | 531 | 533 | 63,000 | 2,665 |
| 2001-04-10 | 525 | 535 | 525 | 535 | 69,000 | 2,675 |
| 2001-04-09 | 524 | 528 | 521 | 522 | 41,000 | 2,610 |
| 2001-04-06 | 525 | 530 | 520 | 524 | 25,000 | 2,620 |
| 2001-04-05 | 520 | 528 | 520 | 521 | 36,000 | 2,605 |
| 2001-04-04 | 517 | 525 | 515 | 519 | 27,000 | 2,595 |
| 2001-04-03 | 500 | 526 | 500 | 526 | 20,000 | 2,630 |
| 2001-04-02 | 510 | 515 | 499 | 502 | 11,000 | 2,510 |
| 2001-03-30 | 523 | 533 | 510 | 510 | 37,000 | 2,550 |
| 2001-03-29 | 521 | 526 | 497 | 498 | 60,000 | 2,490 |
| 2001-03-28 | 525 | 532 | 525 | 531 | 19,000 | 2,655 |
| 2001-03-27 | 518 | 529 | 518 | 525 | 49,000 | 2,625 |
| 2001-03-26 | 510 | 519 | 500 | 518 | 91,000 | 2,590 |
| 2001-03-23 | 502 | 510 | 501 | 510 | 17,000 | 2,550 |
| 2001-03-22 | 513 | 522 | 501 | 502 | 56,000 | 2,510 |
| 2001-03-21 | 489 | 520 | 489 | 513 | 26,000 | 2,565 |
| 2001-03-19 | 466 | 477 | 466 | 471 | 48,000 | 2,355 |
| 2001-03-16 | 467 | 480 | 467 | 470 | 51,000 | 2,350 |
| 2001-03-15 | 489 | 489 | 462 | 465 | 78,000 | 2,325 |
| 2001-03-14 | 483 | 492 | 480 | 489 | 50,000 | 2,445 |
| 2001-03-13 | 481 | 494 | 465 | 493 | 61,000 | 2,465 |
| 2001-03-12 | 500 | 510 | 480 | 480 | 108,000 | 2,400 |
| 2001-03-09 | 502 | 515 | 502 | 507 | 157,000 | 2,535 |
| 2001-03-08 | 510 | 514 | 505 | 505 | 67,000 | 2,525 |
| 2001-03-07 | 518 | 520 | 506 | 514 | 73,000 | 2,570 |
| 2001-03-06 | 513 | 530 | 506 | 530 | 60,000 | 2,650 |
| 2001-03-05 | 521 | 541 | 511 | 511 | 25,000 | 2,555 |
| 2001-03-02 | 528 | 535 | 520 | 520 | 45,000 | 2,600 |
| 2001-03-01 | 568 | 568 | 527 | 528 | 26,000 | 2,640 |
| 2001-02-28 | 565 | 580 | 565 | 568 | 33,000 | 2,840 |
| 2001-02-27 | 561 | 565 | 558 | 563 | 63,000 | 2,815 |
| 2001-02-26 | 522 | 549 | 522 | 549 | 47,000 | 2,745 |
| 2001-02-23 | 524 | 529 | 520 | 525 | 32,000 | 2,625 |
| 2001-02-22 | 526 | 530 | 524 | 524 | 34,000 | 2,620 |
| 2001-02-21 | 510 | 530 | 510 | 530 | 21,000 | 2,650 |
| 2001-02-20 | 510 | 520 | 500 | 520 | 38,000 | 2,600 |
| 2001-02-19 | 510 | 520 | 500 | 520 | 35,000 | 2,600 |
| 2001-02-16 | 524 | 524 | 510 | 511 | 71,000 | 2,555 |
| 2001-02-15 | 529 | 529 | 526 | 526 | 21,000 | 2,630 |
| 2001-02-14 | 527 | 533 | 522 | 529 | 20,000 | 2,645 |
| 2001-02-13 | 522 | 529 | 520 | 522 | 26,000 | 2,610 |
| 2001-02-09 | 520 | 530 | 520 | 520 | 86,000 | 2,600 |
| 2001-02-08 | 530 | 540 | 530 | 532 | 56,000 | 2,660 |
| 2001-02-07 | 529 | 550 | 529 | 550 | 26,000 | 2,750 |
| 2001-02-06 | 532 | 550 | 526 | 539 | 62,000 | 2,695 |
| 2001-02-05 | 520 | 542 | 519 | 542 | 125,000 | 2,710 |
| 2001-02-02 | 540 | 544 | 505 | 540 | 38,000 | 2,700 |
| 2001-02-01 | 550 | 550 | 533 | 549 | 36,000 | 2,745 |
| 2001-01-31 | 564 | 564 | 560 | 561 | 40,000 | 2,805 |
| 2001-01-30 | 549 | 550 | 542 | 550 | 36,000 | 2,750 |
| 2001-01-29 | 550 | 550 | 548 | 548 | 14,000 | 2,740 |
| 2001-01-26 | 547 | 550 | 547 | 549 | 58,000 | 2,745 |
| 2001-01-25 | 579 | 579 | 547 | 547 | 24,000 | 2,735 |
| 2001-01-24 | 592 | 592 | 582 | 585 | 37,000 | 2,925 |
| 2001-01-23 | 579 | 580 | 577 | 580 | 35,000 | 2,900 |
| 2001-01-22 | 565 | 580 | 562 | 572 | 59,000 | 2,860 |
| 2001-01-19 | 550 | 565 | 550 | 558 | 160,000 | 2,790 |
| 2001-01-18 | 540 | 580 | 540 | 570 | 148,000 | 2,850 |
| 2001-01-17 | 550 | 550 | 533 | 539 | 86,000 | 2,695 |
| 2001-01-16 | 530 | 545 | 526 | 545 | 61,000 | 2,725 |
| 2001-01-15 | 506 | 537 | 505 | 525 | 32,000 | 2,625 |
| 2001-01-12 | 503 | 518 | 490 | 505 | 156,000 | 2,525 |
| 2001-01-11 | 540 | 540 | 510 | 513 | 49,000 | 2,565 |
| 2001-01-10 | 539 | 548 | 538 | 548 | 13,000 | 2,740 |
| 2001-01-09 | 550 | 555 | 549 | 549 | 36,000 | 2,745 |
| 2001-01-05 | 580 | 581 | 568 | 569 | 45,000 | 2,845 |
| 2001-01-04 | 591 | 594 | 583 | 594 | 43,000 | 2,970 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
