8057 (株)内田洋行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 222 | 220 | 220 | 56,000 | 1,100 |
| 2002-12-27 | 220 | 220 | 216 | 220 | 55,000 | 1,100 |
| 2002-12-26 | 219 | 219 | 216 | 216 | 49,000 | 1,080 |
| 2002-12-25 | 217 | 220 | 216 | 217 | 59,000 | 1,085 |
| 2002-12-24 | 220 | 221 | 216 | 217 | 122,000 | 1,085 |
| 2002-12-20 | 206 | 214 | 206 | 212 | 107,000 | 1,060 |
| 2002-12-19 | 201 | 206 | 201 | 206 | 97,000 | 1,030 |
| 2002-12-18 | 206 | 206 | 201 | 201 | 181,000 | 1,005 |
| 2002-12-17 | 210 | 210 | 205 | 206 | 113,000 | 1,030 |
| 2002-12-16 | 213 | 213 | 207 | 207 | 104,000 | 1,035 |
| 2002-12-13 | 211 | 212 | 210 | 210 | 200,000 | 1,050 |
| 2002-12-12 | 215 | 215 | 213 | 213 | 112,000 | 1,065 |
| 2002-12-11 | 218 | 219 | 213 | 215 | 124,000 | 1,075 |
| 2002-12-10 | 218 | 219 | 215 | 217 | 162,000 | 1,085 |
| 2002-12-09 | 220 | 224 | 217 | 217 | 180,000 | 1,085 |
| 2002-12-06 | 215 | 225 | 215 | 217 | 148,000 | 1,085 |
| 2002-12-05 | 223 | 223 | 217 | 217 | 89,000 | 1,085 |
| 2002-12-04 | 227 | 227 | 224 | 224 | 112,000 | 1,120 |
| 2002-12-03 | 233 | 235 | 228 | 229 | 199,000 | 1,145 |
| 2002-12-02 | 241 | 241 | 230 | 231 | 173,000 | 1,155 |
| 2002-11-29 | 246 | 247 | 241 | 242 | 242,000 | 1,210 |
| 2002-11-28 | 247 | 250 | 239 | 243 | 187,000 | 1,215 |
| 2002-11-27 | 235 | 244 | 235 | 242 | 123,000 | 1,210 |
| 2002-11-26 | 241 | 246 | 236 | 236 | 191,000 | 1,180 |
| 2002-11-25 | 232 | 240 | 231 | 240 | 178,000 | 1,200 |
| 2002-11-22 | 236 | 236 | 228 | 232 | 190,000 | 1,160 |
| 2002-11-21 | 230 | 235 | 229 | 231 | 190,000 | 1,155 |
| 2002-11-20 | 228 | 228 | 211 | 225 | 130,000 | 1,125 |
| 2002-11-19 | 229 | 235 | 205 | 225 | 128,000 | 1,125 |
| 2002-11-18 | 244 | 248 | 231 | 236 | 126,000 | 1,180 |
| 2002-11-15 | 260 | 260 | 244 | 244 | 78,000 | 1,220 |
| 2002-11-14 | 261 | 261 | 258 | 261 | 36,000 | 1,305 |
| 2002-11-13 | 269 | 269 | 264 | 264 | 42,000 | 1,320 |
| 2002-11-12 | 274 | 274 | 270 | 272 | 53,000 | 1,360 |
| 2002-11-11 | 283 | 284 | 275 | 277 | 85,000 | 1,385 |
| 2002-11-08 | 284 | 285 | 282 | 285 | 88,000 | 1,425 |
| 2002-11-07 | 284 | 295 | 283 | 283 | 193,000 | 1,415 |
| 2002-11-06 | 282 | 288 | 282 | 283 | 85,000 | 1,415 |
| 2002-11-05 | 287 | 287 | 278 | 285 | 91,000 | 1,425 |
| 2002-11-01 | 285 | 285 | 280 | 284 | 43,000 | 1,420 |
| 2002-10-31 | 292 | 295 | 287 | 287 | 58,000 | 1,435 |
| 2002-10-30 | 287 | 291 | 283 | 286 | 96,000 | 1,430 |
| 2002-10-29 | 293 | 293 | 287 | 287 | 30,000 | 1,435 |
| 2002-10-28 | 290 | 293 | 286 | 293 | 61,000 | 1,465 |
| 2002-10-25 | 291 | 295 | 290 | 292 | 78,000 | 1,460 |
| 2002-10-24 | 299 | 301 | 294 | 294 | 43,000 | 1,470 |
| 2002-10-23 | 293 | 303 | 292 | 296 | 78,000 | 1,480 |
| 2002-10-22 | 312 | 312 | 306 | 306 | 82,000 | 1,530 |
| 2002-10-21 | 306 | 312 | 306 | 312 | 58,000 | 1,560 |
| 2002-10-18 | 304 | 310 | 304 | 307 | 181,000 | 1,535 |
| 2002-10-17 | 307 | 307 | 300 | 301 | 71,000 | 1,505 |
| 2002-10-16 | 310 | 310 | 302 | 307 | 108,000 | 1,535 |
| 2002-10-15 | 298 | 302 | 295 | 300 | 107,000 | 1,500 |
| 2002-10-11 | 291 | 292 | 285 | 288 | 197,000 | 1,440 |
| 2002-10-10 | 291 | 292 | 286 | 286 | 129,000 | 1,430 |
| 2002-10-09 | 305 | 312 | 290 | 295 | 88,000 | 1,475 |
| 2002-10-08 | 308 | 309 | 302 | 305 | 68,000 | 1,525 |
| 2002-10-07 | 316 | 322 | 312 | 314 | 81,000 | 1,570 |
| 2002-10-04 | 324 | 330 | 319 | 326 | 80,000 | 1,630 |
| 2002-10-03 | 315 | 331 | 314 | 325 | 151,000 | 1,625 |
| 2002-10-02 | 334 | 336 | 328 | 329 | 59,000 | 1,645 |
| 2002-10-01 | 340 | 340 | 326 | 326 | 113,000 | 1,630 |
| 2002-09-30 | 340 | 344 | 339 | 344 | 106,000 | 1,720 |
| 2002-09-27 | 336 | 346 | 336 | 345 | 363,000 | 1,725 |
| 2002-09-26 | 331 | 335 | 328 | 331 | 120,000 | 1,655 |
| 2002-09-25 | 324 | 332 | 320 | 330 | 93,000 | 1,650 |
| 2002-09-24 | 330 | 330 | 323 | 330 | 142,000 | 1,650 |
| 2002-09-20 | 323 | 333 | 321 | 333 | 202,000 | 1,665 |
| 2002-09-19 | 333 | 338 | 328 | 333 | 329,000 | 1,665 |
| 2002-09-18 | 319 | 327 | 314 | 323 | 373,000 | 1,615 |
| 2002-09-17 | 296 | 312 | 296 | 309 | 172,000 | 1,545 |
| 2002-09-13 | 290 | 298 | 290 | 295 | 197,000 | 1,475 |
| 2002-09-12 | 301 | 303 | 295 | 300 | 167,000 | 1,500 |
| 2002-09-11 | 300 | 303 | 294 | 300 | 224,000 | 1,500 |
| 2002-09-10 | 300 | 310 | 297 | 304 | 313,000 | 1,520 |
| 2002-09-09 | 282 | 292 | 271 | 287 | 343,000 | 1,435 |
| 2002-09-06 | 242 | 285 | 242 | 278 | 198,000 | 1,390 |
| 2002-09-05 | 244 | 248 | 244 | 246 | 41,000 | 1,230 |
| 2002-09-04 | 250 | 250 | 240 | 244 | 68,000 | 1,220 |
| 2002-09-03 | 267 | 267 | 251 | 251 | 77,000 | 1,255 |
| 2002-09-02 | 271 | 271 | 262 | 263 | 30,000 | 1,315 |
| 2002-08-30 | 259 | 266 | 256 | 264 | 88,000 | 1,320 |
| 2002-08-29 | 268 | 268 | 263 | 263 | 34,000 | 1,315 |
| 2002-08-28 | 270 | 271 | 265 | 271 | 64,000 | 1,355 |
| 2002-08-27 | 277 | 280 | 273 | 273 | 62,000 | 1,365 |
| 2002-08-26 | 279 | 286 | 278 | 278 | 85,000 | 1,390 |
| 2002-08-23 | 280 | 280 | 271 | 279 | 72,000 | 1,395 |
| 2002-08-22 | 269 | 272 | 268 | 272 | 89,000 | 1,360 |
| 2002-08-21 | 255 | 274 | 254 | 269 | 61,000 | 1,345 |
| 2002-08-20 | 252 | 255 | 251 | 255 | 46,000 | 1,275 |
| 2002-08-19 | 259 | 259 | 251 | 252 | 26,000 | 1,260 |
| 2002-08-16 | 250 | 250 | 247 | 250 | 28,000 | 1,250 |
| 2002-08-15 | 248 | 249 | 244 | 248 | 17,000 | 1,240 |
| 2002-08-14 | 248 | 248 | 240 | 244 | 81,000 | 1,220 |
| 2002-08-13 | 249 | 250 | 248 | 248 | 13,000 | 1,240 |
| 2002-08-12 | 249 | 250 | 248 | 248 | 39,000 | 1,240 |
| 2002-08-09 | 252 | 252 | 246 | 249 | 100,000 | 1,245 |
| 2002-08-08 | 250 | 251 | 247 | 247 | 119,000 | 1,235 |
| 2002-08-07 | 250 | 250 | 249 | 250 | 50,000 | 1,250 |
| 2002-08-06 | 263 | 263 | 245 | 247 | 101,000 | 1,235 |
| 2002-08-05 | 273 | 273 | 257 | 259 | 101,000 | 1,295 |
| 2002-08-02 | 294 | 294 | 273 | 273 | 50,000 | 1,365 |
| 2002-08-01 | 294 | 294 | 285 | 288 | 28,000 | 1,440 |
| 2002-07-31 | 300 | 301 | 294 | 295 | 55,000 | 1,475 |
| 2002-07-30 | 306 | 306 | 295 | 295 | 63,000 | 1,475 |
| 2002-07-29 | 314 | 315 | 295 | 302 | 111,000 | 1,510 |
| 2002-07-26 | 304 | 309 | 300 | 300 | 38,000 | 1,500 |
| 2002-07-25 | 304 | 306 | 299 | 306 | 77,000 | 1,530 |
| 2002-07-24 | 305 | 305 | 299 | 299 | 54,000 | 1,495 |
| 2002-07-23 | 305 | 306 | 298 | 305 | 73,000 | 1,525 |
| 2002-07-22 | 308 | 315 | 308 | 310 | 18,000 | 1,550 |
| 2002-07-19 | 322 | 326 | 318 | 318 | 63,000 | 1,590 |
| 2002-07-18 | 329 | 330 | 322 | 322 | 58,000 | 1,610 |
| 2002-07-17 | 325 | 330 | 322 | 325 | 60,000 | 1,625 |
| 2002-07-16 | 330 | 330 | 320 | 330 | 149,000 | 1,650 |
| 2002-07-15 | 335 | 338 | 332 | 333 | 179,000 | 1,665 |
| 2002-07-12 | 340 | 341 | 335 | 335 | 35,000 | 1,675 |
| 2002-07-11 | 341 | 341 | 338 | 339 | 26,000 | 1,695 |
| 2002-07-10 | 341 | 345 | 341 | 345 | 6,000 | 1,725 |
| 2002-07-09 | 353 | 354 | 348 | 350 | 45,000 | 1,750 |
| 2002-07-08 | 351 | 359 | 350 | 351 | 82,000 | 1,755 |
| 2002-07-05 | 338 | 341 | 338 | 341 | 13,000 | 1,705 |
| 2002-07-04 | 349 | 349 | 338 | 338 | 15,000 | 1,690 |
| 2002-07-03 | 338 | 350 | 338 | 349 | 13,000 | 1,745 |
| 2002-07-02 | 340 | 343 | 335 | 339 | 37,000 | 1,695 |
| 2002-07-01 | 328 | 339 | 328 | 339 | 30,000 | 1,695 |
| 2002-06-28 | 312 | 320 | 312 | 319 | 25,000 | 1,595 |
| 2002-06-27 | 320 | 320 | 311 | 311 | 24,000 | 1,555 |
| 2002-06-26 | 316 | 320 | 311 | 311 | 26,000 | 1,555 |
| 2002-06-25 | 321 | 321 | 315 | 321 | 19,000 | 1,605 |
| 2002-06-24 | 305 | 321 | 301 | 321 | 20,000 | 1,605 |
| 2002-06-21 | 327 | 327 | 315 | 315 | 15,000 | 1,575 |
| 2002-06-20 | 316 | 325 | 315 | 325 | 26,000 | 1,625 |
| 2002-06-19 | 338 | 338 | 320 | 321 | 36,000 | 1,605 |
| 2002-06-18 | 325 | 333 | 323 | 328 | 29,000 | 1,640 |
| 2002-06-17 | 335 | 335 | 322 | 325 | 33,000 | 1,625 |
| 2002-06-14 | 346 | 346 | 340 | 340 | 120,000 | 1,700 |
| 2002-06-13 | 353 | 353 | 346 | 346 | 13,000 | 1,730 |
| 2002-06-12 | 353 | 353 | 346 | 351 | 14,000 | 1,755 |
| 2002-06-11 | 351 | 355 | 351 | 355 | 31,000 | 1,775 |
| 2002-06-10 | 353 | 353 | 345 | 350 | 25,000 | 1,750 |
| 2002-06-07 | 343 | 350 | 341 | 349 | 23,000 | 1,745 |
| 2002-06-06 | 345 | 351 | 343 | 343 | 34,000 | 1,715 |
| 2002-06-05 | 347 | 350 | 343 | 343 | 79,000 | 1,715 |
| 2002-06-04 | 358 | 358 | 350 | 351 | 39,000 | 1,755 |
| 2002-06-03 | 360 | 364 | 357 | 358 | 45,000 | 1,790 |
| 2002-05-31 | 368 | 372 | 365 | 365 | 63,000 | 1,825 |
| 2002-05-30 | 365 | 368 | 360 | 360 | 37,000 | 1,800 |
| 2002-05-29 | 369 | 370 | 360 | 370 | 40,000 | 1,850 |
| 2002-05-28 | 365 | 370 | 365 | 369 | 42,000 | 1,845 |
| 2002-05-27 | 361 | 372 | 360 | 362 | 75,000 | 1,810 |
| 2002-05-24 | 356 | 360 | 354 | 360 | 40,000 | 1,800 |
| 2002-05-23 | 363 | 363 | 351 | 353 | 46,000 | 1,765 |
| 2002-05-22 | 358 | 360 | 356 | 360 | 42,000 | 1,800 |
| 2002-05-21 | 355 | 359 | 352 | 355 | 26,000 | 1,775 |
| 2002-05-20 | 351 | 355 | 351 | 351 | 28,000 | 1,755 |
| 2002-05-17 | 360 | 360 | 349 | 349 | 30,000 | 1,745 |
| 2002-05-16 | 343 | 350 | 343 | 346 | 28,000 | 1,730 |
| 2002-05-15 | 346 | 346 | 340 | 340 | 18,000 | 1,700 |
| 2002-05-14 | 343 | 346 | 342 | 342 | 15,000 | 1,710 |
| 2002-05-13 | 351 | 351 | 342 | 342 | 11,000 | 1,710 |
| 2002-05-10 | 359 | 359 | 342 | 352 | 49,000 | 1,760 |
| 2002-05-09 | 367 | 367 | 356 | 360 | 64,000 | 1,800 |
| 2002-05-08 | 355 | 365 | 355 | 362 | 50,000 | 1,810 |
| 2002-05-07 | 354 | 365 | 354 | 361 | 44,000 | 1,805 |
| 2002-05-02 | 375 | 375 | 362 | 363 | 82,000 | 1,815 |
| 2002-05-01 | 357 | 378 | 353 | 374 | 285,000 | 1,870 |
| 2002-04-30 | 341 | 355 | 340 | 349 | 158,000 | 1,745 |
| 2002-04-26 | 344 | 344 | 330 | 337 | 56,000 | 1,685 |
| 2002-04-25 | 346 | 346 | 339 | 339 | 84,000 | 1,695 |
| 2002-04-24 | 339 | 344 | 335 | 341 | 145,000 | 1,705 |
| 2002-04-23 | 327 | 339 | 327 | 338 | 122,000 | 1,690 |
| 2002-04-22 | 320 | 327 | 320 | 327 | 40,000 | 1,635 |
| 2002-04-19 | 320 | 322 | 317 | 321 | 131,000 | 1,605 |
| 2002-04-18 | 326 | 334 | 322 | 325 | 50,000 | 1,625 |
| 2002-04-17 | 330 | 330 | 323 | 325 | 70,000 | 1,625 |
| 2002-04-16 | 320 | 320 | 317 | 320 | 71,000 | 1,600 |
| 2002-04-15 | 331 | 331 | 316 | 320 | 110,000 | 1,600 |
| 2002-04-12 | 318 | 324 | 315 | 321 | 32,000 | 1,605 |
| 2002-04-11 | 322 | 324 | 317 | 317 | 45,000 | 1,585 |
| 2002-04-10 | 327 | 327 | 320 | 321 | 59,000 | 1,605 |
| 2002-04-09 | 331 | 335 | 328 | 328 | 30,000 | 1,640 |
| 2002-04-08 | 335 | 335 | 328 | 330 | 50,000 | 1,650 |
| 2002-04-05 | 326 | 333 | 326 | 333 | 20,000 | 1,665 |
| 2002-04-04 | 323 | 330 | 323 | 325 | 27,000 | 1,625 |
| 2002-04-03 | 320 | 325 | 316 | 322 | 29,000 | 1,610 |
| 2002-04-02 | 320 | 324 | 320 | 321 | 15,000 | 1,605 |
| 2002-04-01 | 320 | 325 | 320 | 321 | 21,000 | 1,605 |
| 2002-03-29 | 339 | 343 | 328 | 328 | 63,000 | 1,640 |
| 2002-03-28 | 333 | 335 | 328 | 335 | 30,000 | 1,675 |
| 2002-03-27 | 334 | 336 | 322 | 329 | 31,000 | 1,645 |
| 2002-03-26 | 320 | 325 | 315 | 325 | 53,000 | 1,625 |
| 2002-03-25 | 340 | 340 | 335 | 335 | 31,000 | 1,675 |
| 2002-03-22 | 348 | 348 | 337 | 339 | 24,000 | 1,695 |
| 2002-03-20 | 346 | 348 | 342 | 347 | 39,000 | 1,735 |
| 2002-03-19 | 345 | 352 | 345 | 345 | 30,000 | 1,725 |
| 2002-03-18 | 357 | 357 | 345 | 345 | 54,000 | 1,725 |
| 2002-03-15 | 338 | 342 | 335 | 342 | 46,000 | 1,710 |
| 2002-03-14 | 340 | 342 | 330 | 334 | 57,000 | 1,670 |
| 2002-03-13 | 353 | 356 | 343 | 343 | 113,000 | 1,715 |
| 2002-03-12 | 359 | 365 | 350 | 352 | 158,000 | 1,760 |
| 2002-03-11 | 361 | 361 | 346 | 357 | 199,000 | 1,785 |
| 2002-03-08 | 323 | 338 | 322 | 331 | 327,000 | 1,655 |
| 2002-03-07 | 325 | 325 | 320 | 325 | 145,000 | 1,625 |
| 2002-03-06 | 320 | 327 | 317 | 320 | 177,000 | 1,600 |
| 2002-03-05 | 340 | 340 | 317 | 317 | 211,000 | 1,585 |
| 2002-03-04 | 316 | 331 | 316 | 327 | 231,000 | 1,635 |
| 2002-03-01 | 317 | 318 | 311 | 311 | 98,000 | 1,555 |
| 2002-02-28 | 307 | 320 | 307 | 307 | 134,000 | 1,535 |
| 2002-02-27 | 306 | 306 | 302 | 306 | 47,000 | 1,530 |
| 2002-02-26 | 305 | 307 | 300 | 302 | 85,000 | 1,510 |
| 2002-02-25 | 308 | 308 | 302 | 303 | 47,000 | 1,515 |
| 2002-02-22 | 306 | 311 | 300 | 305 | 79,000 | 1,525 |
| 2002-02-21 | 309 | 309 | 300 | 306 | 52,000 | 1,530 |
| 2002-02-20 | 305 | 305 | 302 | 305 | 17,000 | 1,525 |
| 2002-02-19 | 309 | 309 | 305 | 309 | 37,000 | 1,545 |
| 2002-02-18 | 314 | 314 | 306 | 309 | 20,000 | 1,545 |
| 2002-02-15 | 313 | 320 | 305 | 305 | 83,000 | 1,525 |
| 2002-02-14 | 318 | 321 | 313 | 313 | 60,000 | 1,565 |
| 2002-02-13 | 315 | 321 | 314 | 315 | 95,000 | 1,575 |
| 2002-02-12 | 312 | 318 | 312 | 315 | 50,000 | 1,575 |
| 2002-02-08 | 317 | 317 | 308 | 308 | 52,000 | 1,540 |
| 2002-02-07 | 303 | 312 | 303 | 312 | 22,000 | 1,560 |
| 2002-02-06 | 313 | 313 | 308 | 310 | 35,000 | 1,550 |
| 2002-02-05 | 318 | 318 | 313 | 313 | 22,000 | 1,565 |
| 2002-02-04 | 323 | 325 | 318 | 318 | 34,000 | 1,590 |
| 2002-02-01 | 322 | 323 | 321 | 321 | 20,000 | 1,605 |
| 2002-01-31 | 326 | 329 | 321 | 321 | 81,000 | 1,605 |
| 2002-01-30 | 332 | 332 | 318 | 321 | 100,000 | 1,605 |
| 2002-01-29 | 334 | 334 | 332 | 332 | 31,000 | 1,660 |
| 2002-01-28 | 340 | 340 | 333 | 334 | 73,000 | 1,670 |
| 2002-01-25 | 342 | 342 | 332 | 333 | 48,000 | 1,665 |
| 2002-01-24 | 335 | 346 | 332 | 332 | 82,000 | 1,660 |
| 2002-01-23 | 344 | 348 | 335 | 336 | 62,000 | 1,680 |
| 2002-01-22 | 349 | 349 | 333 | 340 | 91,000 | 1,700 |
| 2002-01-21 | 330 | 341 | 326 | 336 | 156,000 | 1,680 |
| 2002-01-18 | 345 | 351 | 331 | 338 | 124,000 | 1,690 |
| 2002-01-17 | 348 | 348 | 326 | 335 | 180,000 | 1,675 |
| 2002-01-16 | 370 | 370 | 343 | 348 | 102,000 | 1,740 |
| 2002-01-15 | 390 | 390 | 370 | 370 | 40,000 | 1,850 |
| 2002-01-11 | 395 | 397 | 390 | 390 | 79,000 | 1,950 |
| 2002-01-10 | 405 | 405 | 390 | 395 | 68,000 | 1,975 |
| 2002-01-09 | 404 | 410 | 401 | 410 | 16,000 | 2,050 |
| 2002-01-08 | 426 | 426 | 417 | 419 | 21,000 | 2,095 |
| 2002-01-07 | 435 | 435 | 423 | 426 | 16,000 | 2,130 |
| 2002-01-04 | 442 | 442 | 435 | 435 | 23,000 | 2,175 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
