8057 (株)内田洋行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 377 | 384 | 376 | 382 | 362,000 | 1,910 |
| 2003-12-29 | 360 | 369 | 355 | 369 | 538,000 | 1,845 |
| 2003-12-26 | 354 | 356 | 350 | 353 | 273,000 | 1,765 |
| 2003-12-25 | 345 | 349 | 338 | 349 | 314,000 | 1,745 |
| 2003-12-24 | 332 | 348 | 332 | 346 | 449,000 | 1,730 |
| 2003-12-22 | 339 | 339 | 331 | 335 | 481,000 | 1,675 |
| 2003-12-19 | 339 | 360 | 321 | 335 | 1,643,000 | 1,675 |
| 2003-12-18 | 336 | 341 | 333 | 334 | 234,000 | 1,670 |
| 2003-12-17 | 351 | 352 | 340 | 341 | 344,000 | 1,705 |
| 2003-12-16 | 355 | 358 | 350 | 352 | 353,000 | 1,760 |
| 2003-12-15 | 364 | 364 | 355 | 360 | 283,000 | 1,800 |
| 2003-12-12 | 357 | 360 | 353 | 354 | 397,000 | 1,770 |
| 2003-12-11 | 370 | 370 | 357 | 357 | 284,000 | 1,785 |
| 2003-12-10 | 382 | 382 | 361 | 365 | 281,000 | 1,825 |
| 2003-12-09 | 383 | 386 | 372 | 380 | 210,000 | 1,900 |
| 2003-12-08 | 385 | 388 | 376 | 378 | 203,000 | 1,890 |
| 2003-12-05 | 391 | 391 | 384 | 390 | 214,000 | 1,950 |
| 2003-12-04 | 382 | 398 | 382 | 387 | 264,000 | 1,935 |
| 2003-12-03 | 382 | 390 | 382 | 387 | 330,000 | 1,935 |
| 2003-12-02 | 415 | 416 | 390 | 390 | 224,000 | 1,950 |
| 2003-12-01 | 391 | 410 | 380 | 407 | 252,000 | 2,035 |
| 2003-11-28 | 406 | 416 | 405 | 405 | 188,000 | 2,025 |
| 2003-11-27 | 420 | 421 | 405 | 410 | 287,000 | 2,050 |
| 2003-11-26 | 393 | 425 | 392 | 418 | 526,000 | 2,090 |
| 2003-11-25 | 405 | 405 | 390 | 392 | 179,000 | 1,960 |
| 2003-11-21 | 378 | 388 | 375 | 386 | 187,000 | 1,930 |
| 2003-11-20 | 366 | 383 | 366 | 383 | 477,000 | 1,915 |
| 2003-11-19 | 370 | 375 | 361 | 361 | 342,000 | 1,805 |
| 2003-11-18 | 362 | 378 | 353 | 377 | 766,000 | 1,885 |
| 2003-11-17 | 400 | 400 | 366 | 367 | 627,000 | 1,835 |
| 2003-11-14 | 407 | 416 | 400 | 404 | 443,000 | 2,020 |
| 2003-11-13 | 397 | 412 | 390 | 406 | 729,000 | 2,030 |
| 2003-11-12 | 403 | 413 | 385 | 387 | 1,047,000 | 1,935 |
| 2003-11-11 | 423 | 425 | 405 | 413 | 988,000 | 2,065 |
| 2003-11-10 | 451 | 452 | 443 | 445 | 259,000 | 2,225 |
| 2003-11-07 | 449 | 459 | 447 | 456 | 378,000 | 2,280 |
| 2003-11-06 | 458 | 462 | 448 | 448 | 313,000 | 2,240 |
| 2003-11-05 | 471 | 481 | 438 | 460 | 1,655,000 | 2,300 |
| 2003-11-04 | 445 | 489 | 434 | 486 | 2,582,000 | 2,430 |
| 2003-10-31 | 441 | 447 | 430 | 432 | 461,000 | 2,160 |
| 2003-10-30 | 428 | 441 | 426 | 436 | 655,000 | 2,180 |
| 2003-10-29 | 460 | 468 | 441 | 443 | 786,000 | 2,215 |
| 2003-10-28 | 414 | 450 | 412 | 448 | 2,547,000 | 2,240 |
| 2003-10-27 | 449 | 450 | 400 | 404 | 3,779,000 | 2,020 |
| 2003-10-24 | 576 | 587 | 470 | 476 | 1,913,000 | 2,380 |
| 2003-10-23 | 613 | 613 | 560 | 566 | 1,327,000 | 2,830 |
| 2003-10-22 | 616 | 641 | 611 | 613 | 623,000 | 3,065 |
| 2003-10-21 | 625 | 637 | 615 | 616 | 356,000 | 3,080 |
| 2003-10-20 | 648 | 648 | 615 | 621 | 1,362,000 | 3,105 |
| 2003-10-17 | 612 | 659 | 610 | 642 | 1,417,000 | 3,210 |
| 2003-10-16 | 609 | 615 | 609 | 611 | 499,000 | 3,055 |
| 2003-10-15 | 615 | 615 | 609 | 611 | 364,000 | 3,055 |
| 2003-10-14 | 613 | 617 | 613 | 615 | 329,000 | 3,075 |
| 2003-10-10 | 610 | 619 | 609 | 616 | 503,000 | 3,080 |
| 2003-10-09 | 613 | 615 | 609 | 609 | 297,000 | 3,045 |
| 2003-10-08 | 610 | 614 | 609 | 609 | 450,000 | 3,045 |
| 2003-10-07 | 617 | 618 | 609 | 612 | 670,000 | 3,060 |
| 2003-10-06 | 621 | 623 | 615 | 615 | 322,000 | 3,075 |
| 2003-10-03 | 612 | 618 | 611 | 617 | 497,000 | 3,085 |
| 2003-10-02 | 615 | 620 | 610 | 612 | 599,000 | 3,060 |
| 2003-10-01 | 625 | 638 | 613 | 615 | 1,036,000 | 3,075 |
| 2003-09-30 | 641 | 641 | 617 | 620 | 1,296,000 | 3,100 |
| 2003-09-29 | 610 | 668 | 610 | 631 | 9,608,000 | 3,155 |
| 2003-09-26 | 580 | 592 | 572 | 590 | 464,000 | 2,950 |
| 2003-09-25 | 592 | 597 | 583 | 586 | 289,000 | 2,930 |
| 2003-09-24 | 612 | 620 | 587 | 594 | 453,000 | 2,970 |
| 2003-09-22 | 585 | 600 | 577 | 594 | 316,000 | 2,970 |
| 2003-09-19 | 599 | 599 | 586 | 589 | 357,000 | 2,945 |
| 2003-09-18 | 583 | 600 | 581 | 595 | 395,000 | 2,975 |
| 2003-09-17 | 600 | 600 | 582 | 582 | 265,000 | 2,910 |
| 2003-09-16 | 593 | 606 | 589 | 594 | 698,000 | 2,970 |
| 2003-09-12 | 586 | 595 | 580 | 591 | 538,000 | 2,955 |
| 2003-09-11 | 589 | 595 | 585 | 588 | 420,000 | 2,940 |
| 2003-09-10 | 582 | 597 | 581 | 588 | 967,000 | 2,940 |
| 2003-09-09 | 571 | 580 | 566 | 579 | 624,000 | 2,895 |
| 2003-09-08 | 561 | 570 | 555 | 569 | 383,000 | 2,845 |
| 2003-09-05 | 546 | 580 | 546 | 555 | 701,000 | 2,775 |
| 2003-09-04 | 556 | 556 | 544 | 546 | 119,000 | 2,730 |
| 2003-09-03 | 560 | 563 | 554 | 556 | 333,000 | 2,780 |
| 2003-09-02 | 535 | 555 | 534 | 553 | 220,000 | 2,765 |
| 2003-09-01 | 533 | 540 | 529 | 535 | 190,000 | 2,675 |
| 2003-08-29 | 535 | 537 | 527 | 530 | 187,000 | 2,650 |
| 2003-08-28 | 536 | 537 | 526 | 535 | 258,000 | 2,675 |
| 2003-08-27 | 544 | 545 | 536 | 536 | 133,000 | 2,680 |
| 2003-08-26 | 535 | 547 | 535 | 544 | 212,000 | 2,720 |
| 2003-08-25 | 541 | 553 | 533 | 539 | 502,000 | 2,695 |
| 2003-08-22 | 558 | 559 | 537 | 549 | 499,000 | 2,745 |
| 2003-08-21 | 580 | 588 | 551 | 560 | 639,000 | 2,800 |
| 2003-08-20 | 575 | 598 | 569 | 583 | 896,000 | 2,915 |
| 2003-08-19 | 560 | 580 | 552 | 570 | 562,000 | 2,850 |
| 2003-08-18 | 540 | 551 | 540 | 550 | 258,000 | 2,750 |
| 2003-08-15 | 540 | 549 | 531 | 535 | 128,000 | 2,675 |
| 2003-08-14 | 516 | 536 | 516 | 530 | 182,000 | 2,650 |
| 2003-08-13 | 539 | 545 | 522 | 522 | 326,000 | 2,610 |
| 2003-08-12 | 504 | 550 | 504 | 536 | 800,000 | 2,680 |
| 2003-08-11 | 496 | 510 | 492 | 510 | 404,000 | 2,550 |
| 2003-08-08 | 514 | 523 | 494 | 505 | 1,274,000 | 2,525 |
| 2003-08-07 | 535 | 545 | 518 | 518 | 680,000 | 2,590 |
| 2003-08-06 | 533 | 544 | 528 | 533 | 370,000 | 2,665 |
| 2003-08-05 | 537 | 545 | 536 | 541 | 370,000 | 2,705 |
| 2003-08-04 | 541 | 550 | 529 | 535 | 675,000 | 2,675 |
| 2003-08-01 | 545 | 550 | 543 | 545 | 482,000 | 2,725 |
| 2003-07-31 | 560 | 565 | 546 | 551 | 491,000 | 2,755 |
| 2003-07-30 | 575 | 575 | 562 | 562 | 321,000 | 2,810 |
| 2003-07-29 | 565 | 578 | 563 | 576 | 303,000 | 2,880 |
| 2003-07-28 | 557 | 569 | 557 | 569 | 262,000 | 2,845 |
| 2003-07-25 | 568 | 568 | 558 | 558 | 868,000 | 2,790 |
| 2003-07-24 | 563 | 576 | 560 | 566 | 402,000 | 2,830 |
| 2003-07-23 | 562 | 572 | 558 | 566 | 505,000 | 2,830 |
| 2003-07-22 | 567 | 572 | 553 | 564 | 492,000 | 2,820 |
| 2003-07-18 | 542 | 584 | 541 | 563 | 1,240,000 | 2,815 |
| 2003-07-17 | 558 | 571 | 537 | 551 | 2,205,000 | 2,755 |
| 2003-07-16 | 596 | 600 | 557 | 568 | 1,494,000 | 2,840 |
| 2003-07-15 | 593 | 613 | 581 | 586 | 1,704,000 | 2,930 |
| 2003-07-14 | 636 | 648 | 591 | 601 | 2,050,000 | 3,005 |
| 2003-07-11 | 669 | 672 | 633 | 642 | 1,051,000 | 3,210 |
| 2003-07-10 | 670 | 674 | 655 | 663 | 1,593,000 | 3,315 |
| 2003-07-09 | 642 | 678 | 638 | 665 | 3,391,000 | 3,325 |
| 2003-07-08 | 635 | 669 | 625 | 632 | 1,611,000 | 3,160 |
| 2003-07-07 | 664 | 681 | 632 | 640 | 2,839,000 | 3,200 |
| 2003-07-04 | 614 | 670 | 606 | 658 | 3,773,000 | 3,290 |
| 2003-07-03 | 584 | 622 | 583 | 603 | 1,626,000 | 3,015 |
| 2003-07-02 | 595 | 614 | 583 | 588 | 1,018,000 | 2,940 |
| 2003-07-01 | 582 | 611 | 580 | 602 | 917,000 | 3,010 |
| 2003-06-30 | 620 | 621 | 595 | 602 | 1,134,000 | 3,010 |
| 2003-06-27 | 610 | 627 | 603 | 624 | 2,307,000 | 3,120 |
| 2003-06-26 | 590 | 628 | 581 | 596 | 4,065,000 | 2,980 |
| 2003-06-25 | 515 | 606 | 497 | 606 | 5,354,000 | 3,030 |
| 2003-06-24 | 506 | 546 | 490 | 506 | 2,977,000 | 2,530 |
| 2003-06-23 | 585 | 589 | 512 | 524 | 2,497,000 | 2,620 |
| 2003-06-20 | 570 | 594 | 570 | 579 | 1,125,000 | 2,895 |
| 2003-06-19 | 622 | 623 | 571 | 585 | 2,112,000 | 2,925 |
| 2003-06-18 | 607 | 631 | 572 | 610 | 2,345,000 | 3,050 |
| 2003-06-17 | 675 | 679 | 570 | 593 | 3,611,000 | 2,965 |
| 2003-06-16 | 686 | 691 | 666 | 670 | 1,088,000 | 3,350 |
| 2003-06-13 | 693 | 706 | 685 | 696 | 1,419,000 | 3,480 |
| 2003-06-12 | 722 | 724 | 706 | 707 | 953,000 | 3,535 |
| 2003-06-11 | 710 | 740 | 702 | 718 | 2,367,000 | 3,590 |
| 2003-06-10 | 715 | 726 | 712 | 712 | 995,000 | 3,560 |
| 2003-06-09 | 735 | 737 | 718 | 725 | 953,000 | 3,625 |
| 2003-06-06 | 724 | 746 | 723 | 730 | 2,415,000 | 3,650 |
| 2003-06-05 | 730 | 735 | 721 | 731 | 1,242,000 | 3,655 |
| 2003-06-04 | 733 | 742 | 719 | 724 | 2,124,000 | 3,620 |
| 2003-06-03 | 714 | 738 | 711 | 735 | 3,603,000 | 3,675 |
| 2003-06-02 | 700 | 724 | 692 | 715 | 2,062,000 | 3,575 |
| 2003-05-30 | 710 | 724 | 698 | 710 | 2,672,000 | 3,550 |
| 2003-05-29 | 687 | 716 | 680 | 716 | 3,965,000 | 3,580 |
| 2003-05-28 | 685 | 696 | 660 | 678 | 3,923,000 | 3,390 |
| 2003-05-27 | 647 | 685 | 635 | 683 | 5,304,000 | 3,415 |
| 2003-05-26 | 670 | 671 | 642 | 649 | 2,787,000 | 3,245 |
| 2003-05-23 | 650 | 673 | 646 | 673 | 3,174,000 | 3,365 |
| 2003-05-22 | 655 | 669 | 640 | 657 | 6,677,000 | 3,285 |
| 2003-05-21 | 608 | 649 | 605 | 647 | 10,827,000 | 3,235 |
| 2003-05-20 | 578 | 600 | 572 | 598 | 1,388,000 | 2,990 |
| 2003-05-19 | 561 | 580 | 561 | 575 | 1,017,000 | 2,875 |
| 2003-05-16 | 599 | 599 | 569 | 574 | 1,795,000 | 2,870 |
| 2003-05-15 | 594 | 605 | 585 | 594 | 1,544,000 | 2,970 |
| 2003-05-14 | 600 | 616 | 587 | 595 | 4,995,000 | 2,975 |
| 2003-05-13 | 580 | 599 | 567 | 598 | 1,788,000 | 2,990 |
| 2003-05-12 | 610 | 610 | 579 | 579 | 2,310,000 | 2,895 |
| 2003-05-09 | 571 | 606 | 564 | 603 | 3,067,000 | 3,015 |
| 2003-05-08 | 557 | 587 | 552 | 568 | 2,832,000 | 2,840 |
| 2003-05-07 | 605 | 605 | 572 | 573 | 3,713,000 | 2,865 |
| 2003-05-06 | 613 | 617 | 593 | 610 | 1,957,000 | 3,050 |
| 2003-05-02 | 622 | 629 | 588 | 603 | 9,477,000 | 3,015 |
| 2003-05-01 | 578 | 614 | 571 | 612 | 8,240,000 | 3,060 |
| 2003-04-30 | 572 | 580 | 529 | 558 | 4,789,000 | 2,790 |
| 2003-04-28 | 584 | 597 | 554 | 565 | 3,965,000 | 2,825 |
| 2003-04-25 | 593 | 626 | 573 | 579 | 14,216,000 | 2,895 |
| 2003-04-24 | 510 | 598 | 510 | 595 | 9,996,000 | 2,975 |
| 2003-04-23 | 545 | 571 | 516 | 517 | 9,229,000 | 2,585 |
| 2003-04-22 | 513 | 525 | 496 | 513 | 4,389,000 | 2,565 |
| 2003-04-21 | 475 | 527 | 471 | 527 | 5,251,000 | 2,635 |
| 2003-04-18 | 451 | 470 | 444 | 465 | 3,217,000 | 2,325 |
| 2003-04-17 | 440 | 475 | 440 | 441 | 5,656,000 | 2,205 |
| 2003-04-16 | 419 | 440 | 413 | 438 | 3,607,000 | 2,190 |
| 2003-04-15 | 396 | 414 | 388 | 414 | 4,540,000 | 2,070 |
| 2003-04-14 | 384 | 398 | 380 | 394 | 3,398,000 | 1,970 |
| 2003-04-11 | 383 | 390 | 373 | 381 | 4,392,000 | 1,905 |
| 2003-04-10 | 367 | 384 | 355 | 378 | 5,146,000 | 1,890 |
| 2003-04-09 | 361 | 370 | 345 | 370 | 3,928,000 | 1,850 |
| 2003-04-08 | 349 | 363 | 322 | 346 | 3,232,000 | 1,730 |
| 2003-04-07 | 370 | 375 | 309 | 350 | 4,315,000 | 1,750 |
| 2003-04-04 | 360 | 372 | 345 | 355 | 2,167,000 | 1,775 |
| 2003-04-03 | 344 | 384 | 336 | 355 | 6,332,000 | 1,775 |
| 2003-04-02 | 308 | 345 | 304 | 332 | 4,380,000 | 1,660 |
| 2003-04-01 | 288 | 302 | 285 | 292 | 587,000 | 1,460 |
| 2003-03-31 | 295 | 305 | 285 | 286 | 327,000 | 1,430 |
| 2003-03-28 | 298 | 309 | 290 | 290 | 714,000 | 1,450 |
| 2003-03-27 | 300 | 313 | 298 | 300 | 1,047,000 | 1,500 |
| 2003-03-26 | 259 | 305 | 258 | 305 | 1,240,000 | 1,525 |
| 2003-03-25 | 230 | 259 | 230 | 253 | 357,000 | 1,265 |
| 2003-03-24 | 242 | 242 | 235 | 240 | 58,000 | 1,200 |
| 2003-03-20 | 224 | 237 | 224 | 236 | 74,000 | 1,180 |
| 2003-03-19 | 228 | 228 | 222 | 225 | 55,000 | 1,125 |
| 2003-03-18 | 233 | 234 | 226 | 233 | 62,000 | 1,165 |
| 2003-03-17 | 235 | 235 | 223 | 223 | 82,000 | 1,115 |
| 2003-03-14 | 240 | 243 | 235 | 235 | 161,000 | 1,175 |
| 2003-03-13 | 240 | 240 | 234 | 234 | 36,000 | 1,170 |
| 2003-03-12 | 243 | 243 | 235 | 237 | 45,000 | 1,185 |
| 2003-03-11 | 227 | 235 | 226 | 233 | 82,000 | 1,165 |
| 2003-03-10 | 240 | 241 | 225 | 232 | 138,000 | 1,160 |
| 2003-03-07 | 252 | 252 | 240 | 242 | 87,000 | 1,210 |
| 2003-03-06 | 256 | 262 | 252 | 252 | 146,000 | 1,260 |
| 2003-03-05 | 250 | 261 | 250 | 257 | 208,000 | 1,285 |
| 2003-03-04 | 245 | 261 | 245 | 260 | 193,000 | 1,300 |
| 2003-03-03 | 241 | 246 | 241 | 243 | 55,000 | 1,215 |
| 2003-02-28 | 240 | 243 | 240 | 240 | 55,000 | 1,200 |
| 2003-02-27 | 234 | 240 | 234 | 240 | 34,000 | 1,200 |
| 2003-02-26 | 237 | 238 | 234 | 236 | 30,000 | 1,180 |
| 2003-02-25 | 240 | 242 | 235 | 237 | 91,000 | 1,185 |
| 2003-02-24 | 241 | 243 | 240 | 242 | 44,000 | 1,210 |
| 2003-02-21 | 242 | 244 | 239 | 244 | 56,000 | 1,220 |
| 2003-02-20 | 243 | 244 | 240 | 244 | 51,000 | 1,220 |
| 2003-02-19 | 246 | 246 | 242 | 242 | 72,000 | 1,210 |
| 2003-02-18 | 246 | 247 | 243 | 247 | 143,000 | 1,235 |
| 2003-02-17 | 241 | 243 | 238 | 241 | 134,000 | 1,205 |
| 2003-02-14 | 234 | 238 | 232 | 237 | 82,000 | 1,185 |
| 2003-02-13 | 237 | 238 | 234 | 236 | 68,000 | 1,180 |
| 2003-02-12 | 235 | 238 | 234 | 236 | 96,000 | 1,180 |
| 2003-02-10 | 230 | 232 | 229 | 231 | 39,000 | 1,155 |
| 2003-02-07 | 234 | 235 | 228 | 229 | 66,000 | 1,145 |
| 2003-02-06 | 230 | 234 | 230 | 234 | 44,000 | 1,170 |
| 2003-02-05 | 227 | 235 | 227 | 230 | 79,000 | 1,150 |
| 2003-02-04 | 229 | 230 | 229 | 230 | 65,000 | 1,150 |
| 2003-02-03 | 224 | 226 | 224 | 225 | 34,000 | 1,125 |
| 2003-01-31 | 223 | 229 | 223 | 224 | 38,000 | 1,120 |
| 2003-01-30 | 224 | 224 | 222 | 223 | 17,000 | 1,115 |
| 2003-01-29 | 232 | 232 | 222 | 224 | 49,000 | 1,120 |
| 2003-01-28 | 224 | 227 | 224 | 227 | 43,000 | 1,135 |
| 2003-01-27 | 229 | 229 | 224 | 225 | 61,000 | 1,125 |
| 2003-01-24 | 231 | 233 | 227 | 229 | 91,000 | 1,145 |
| 2003-01-23 | 226 | 233 | 224 | 231 | 149,000 | 1,155 |
| 2003-01-22 | 237 | 240 | 236 | 236 | 131,000 | 1,180 |
| 2003-01-21 | 229 | 236 | 228 | 235 | 129,000 | 1,175 |
| 2003-01-20 | 227 | 230 | 222 | 227 | 103,000 | 1,135 |
| 2003-01-17 | 223 | 226 | 220 | 225 | 85,000 | 1,125 |
| 2003-01-16 | 220 | 220 | 216 | 220 | 76,000 | 1,100 |
| 2003-01-15 | 216 | 220 | 215 | 220 | 83,000 | 1,100 |
| 2003-01-14 | 217 | 220 | 216 | 218 | 42,000 | 1,090 |
| 2003-01-10 | 217 | 217 | 212 | 217 | 51,000 | 1,085 |
| 2003-01-09 | 213 | 217 | 212 | 217 | 70,000 | 1,085 |
| 2003-01-08 | 226 | 226 | 216 | 218 | 68,000 | 1,090 |
| 2003-01-07 | 232 | 234 | 223 | 223 | 66,000 | 1,115 |
| 2003-01-06 | 229 | 230 | 224 | 230 | 72,000 | 1,150 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
