8057 (株)内田洋行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 863 | 866 | 840 | 859 | 147,000 | 4,295 |
| 2005-12-29 | 850 | 865 | 843 | 860 | 144,000 | 4,300 |
| 2005-12-28 | 835 | 849 | 829 | 845 | 93,000 | 4,225 |
| 2005-12-27 | 853 | 860 | 834 | 839 | 138,000 | 4,195 |
| 2005-12-26 | 838 | 853 | 837 | 847 | 267,000 | 4,235 |
| 2005-12-22 | 830 | 835 | 821 | 831 | 181,000 | 4,155 |
| 2005-12-21 | 825 | 835 | 812 | 830 | 267,000 | 4,150 |
| 2005-12-20 | 805 | 828 | 804 | 825 | 349,000 | 4,125 |
| 2005-12-19 | 800 | 806 | 776 | 804 | 201,000 | 4,020 |
| 2005-12-16 | 801 | 809 | 787 | 809 | 342,000 | 4,045 |
| 2005-12-15 | 768 | 800 | 766 | 796 | 243,000 | 3,980 |
| 2005-12-14 | 774 | 787 | 766 | 778 | 244,000 | 3,890 |
| 2005-12-13 | 766 | 774 | 757 | 765 | 110,000 | 3,825 |
| 2005-12-12 | 769 | 779 | 759 | 773 | 315,000 | 3,865 |
| 2005-12-09 | 747 | 779 | 745 | 759 | 279,000 | 3,795 |
| 2005-12-08 | 779 | 796 | 761 | 767 | 137,000 | 3,835 |
| 2005-12-07 | 795 | 805 | 795 | 798 | 139,000 | 3,990 |
| 2005-12-06 | 810 | 814 | 797 | 804 | 279,000 | 4,020 |
| 2005-12-05 | 810 | 813 | 800 | 809 | 225,000 | 4,045 |
| 2005-12-02 | 790 | 804 | 790 | 800 | 315,000 | 4,000 |
| 2005-12-01 | 780 | 790 | 775 | 786 | 279,000 | 3,930 |
| 2005-11-30 | 770 | 776 | 743 | 775 | 239,000 | 3,875 |
| 2005-11-29 | 732 | 756 | 731 | 756 | 339,000 | 3,780 |
| 2005-11-28 | 748 | 757 | 720 | 731 | 433,000 | 3,655 |
| 2005-11-25 | 755 | 758 | 739 | 758 | 164,000 | 3,790 |
| 2005-11-24 | 765 | 768 | 745 | 759 | 250,000 | 3,795 |
| 2005-11-22 | 800 | 800 | 758 | 761 | 582,000 | 3,805 |
| 2005-11-21 | 819 | 819 | 789 | 791 | 264,000 | 3,955 |
| 2005-11-18 | 795 | 815 | 795 | 809 | 260,000 | 4,045 |
| 2005-11-17 | 765 | 810 | 764 | 802 | 386,000 | 4,010 |
| 2005-11-16 | 761 | 775 | 755 | 761 | 354,000 | 3,805 |
| 2005-11-15 | 774 | 789 | 774 | 781 | 366,000 | 3,905 |
| 2005-11-14 | 794 | 801 | 765 | 794 | 451,000 | 3,970 |
| 2005-11-11 | 776 | 797 | 773 | 796 | 452,000 | 3,980 |
| 2005-11-10 | 778 | 811 | 770 | 776 | 394,000 | 3,880 |
| 2005-11-09 | 825 | 825 | 787 | 798 | 399,000 | 3,990 |
| 2005-11-08 | 820 | 833 | 770 | 831 | 734,000 | 4,155 |
| 2005-11-07 | 798 | 839 | 796 | 829 | 1,011,000 | 4,145 |
| 2005-11-04 | 725 | 796 | 725 | 778 | 847,000 | 3,890 |
| 2005-11-02 | 780 | 780 | 740 | 740 | 373,000 | 3,700 |
| 2005-11-01 | 760 | 783 | 760 | 779 | 421,000 | 3,895 |
| 2005-10-31 | 715 | 762 | 715 | 751 | 773,000 | 3,755 |
| 2005-10-28 | 705 | 726 | 695 | 716 | 837,000 | 3,580 |
| 2005-10-27 | 680 | 708 | 672 | 707 | 737,000 | 3,535 |
| 2005-10-26 | 634 | 698 | 634 | 686 | 1,219,000 | 3,430 |
| 2005-10-25 | 606 | 624 | 604 | 624 | 410,000 | 3,120 |
| 2005-10-24 | 592 | 606 | 592 | 602 | 239,000 | 3,010 |
| 2005-10-21 | 574 | 594 | 574 | 585 | 184,000 | 2,925 |
| 2005-10-20 | 579 | 586 | 576 | 582 | 200,000 | 2,910 |
| 2005-10-19 | 581 | 584 | 569 | 579 | 189,000 | 2,895 |
| 2005-10-18 | 590 | 590 | 582 | 583 | 96,000 | 2,915 |
| 2005-10-17 | 597 | 597 | 586 | 589 | 59,000 | 2,945 |
| 2005-10-14 | 593 | 596 | 590 | 595 | 83,000 | 2,975 |
| 2005-10-13 | 592 | 597 | 590 | 591 | 139,000 | 2,955 |
| 2005-10-12 | 600 | 600 | 593 | 597 | 141,000 | 2,985 |
| 2005-10-11 | 590 | 595 | 586 | 595 | 120,000 | 2,975 |
| 2005-10-07 | 574 | 585 | 574 | 580 | 61,000 | 2,900 |
| 2005-10-06 | 587 | 590 | 580 | 580 | 167,000 | 2,900 |
| 2005-10-05 | 589 | 598 | 589 | 592 | 195,000 | 2,960 |
| 2005-10-04 | 585 | 597 | 575 | 597 | 259,000 | 2,985 |
| 2005-10-03 | 580 | 584 | 560 | 582 | 190,000 | 2,910 |
| 2005-09-30 | 586 | 592 | 585 | 587 | 215,000 | 2,935 |
| 2005-09-29 | 584 | 587 | 581 | 585 | 233,000 | 2,925 |
| 2005-09-28 | 580 | 583 | 579 | 580 | 229,000 | 2,900 |
| 2005-09-27 | 577 | 585 | 576 | 583 | 245,000 | 2,915 |
| 2005-09-26 | 561 | 580 | 561 | 577 | 299,000 | 2,885 |
| 2005-09-22 | 564 | 564 | 560 | 560 | 164,000 | 2,800 |
| 2005-09-21 | 568 | 569 | 562 | 565 | 189,000 | 2,825 |
| 2005-09-20 | 557 | 568 | 556 | 568 | 333,000 | 2,840 |
| 2005-09-16 | 557 | 557 | 550 | 555 | 199,000 | 2,775 |
| 2005-09-15 | 547 | 559 | 543 | 557 | 419,000 | 2,785 |
| 2005-09-14 | 538 | 547 | 536 | 547 | 186,000 | 2,735 |
| 2005-09-13 | 533 | 543 | 533 | 539 | 187,000 | 2,695 |
| 2005-09-12 | 537 | 540 | 533 | 536 | 170,000 | 2,680 |
| 2005-09-09 | 536 | 541 | 530 | 537 | 264,000 | 2,685 |
| 2005-09-08 | 540 | 541 | 530 | 531 | 243,000 | 2,655 |
| 2005-09-07 | 545 | 546 | 542 | 542 | 163,000 | 2,710 |
| 2005-09-06 | 551 | 551 | 545 | 545 | 197,000 | 2,725 |
| 2005-09-05 | 555 | 555 | 546 | 551 | 259,000 | 2,755 |
| 2005-09-02 | 548 | 554 | 542 | 549 | 330,000 | 2,745 |
| 2005-09-01 | 538 | 555 | 538 | 554 | 218,000 | 2,770 |
| 2005-08-31 | 543 | 543 | 538 | 538 | 65,000 | 2,690 |
| 2005-08-30 | 545 | 547 | 535 | 544 | 209,000 | 2,720 |
| 2005-08-29 | 552 | 552 | 544 | 544 | 131,000 | 2,720 |
| 2005-08-26 | 551 | 554 | 547 | 553 | 158,000 | 2,765 |
| 2005-08-25 | 558 | 559 | 549 | 552 | 262,000 | 2,760 |
| 2005-08-24 | 565 | 567 | 557 | 561 | 86,000 | 2,805 |
| 2005-08-23 | 573 | 578 | 566 | 567 | 176,000 | 2,835 |
| 2005-08-22 | 560 | 577 | 560 | 573 | 292,000 | 2,865 |
| 2005-08-19 | 542 | 560 | 542 | 556 | 294,000 | 2,780 |
| 2005-08-18 | 544 | 546 | 541 | 542 | 90,000 | 2,710 |
| 2005-08-17 | 541 | 549 | 540 | 543 | 101,000 | 2,715 |
| 2005-08-16 | 542 | 544 | 540 | 541 | 88,000 | 2,705 |
| 2005-08-15 | 537 | 543 | 537 | 540 | 148,000 | 2,700 |
| 2005-08-12 | 549 | 550 | 542 | 542 | 195,000 | 2,710 |
| 2005-08-11 | 548 | 557 | 548 | 548 | 268,000 | 2,740 |
| 2005-08-10 | 536 | 545 | 534 | 543 | 295,000 | 2,715 |
| 2005-08-09 | 538 | 543 | 534 | 534 | 367,000 | 2,670 |
| 2005-08-08 | 528 | 538 | 524 | 538 | 476,000 | 2,690 |
| 2005-08-05 | 522 | 528 | 522 | 525 | 164,000 | 2,625 |
| 2005-08-04 | 523 | 529 | 523 | 526 | 177,000 | 2,630 |
| 2005-08-03 | 527 | 529 | 517 | 524 | 229,000 | 2,620 |
| 2005-08-02 | 513 | 534 | 512 | 524 | 643,000 | 2,620 |
| 2005-08-01 | 524 | 524 | 513 | 514 | 127,000 | 2,570 |
| 2005-07-29 | 529 | 530 | 524 | 524 | 165,000 | 2,620 |
| 2005-07-28 | 528 | 530 | 526 | 529 | 124,000 | 2,645 |
| 2005-07-27 | 519 | 527 | 516 | 526 | 197,000 | 2,630 |
| 2005-07-26 | 520 | 520 | 515 | 520 | 277,000 | 2,600 |
| 2005-07-25 | 525 | 527 | 522 | 522 | 468,000 | 2,610 |
| 2005-07-22 | 523 | 524 | 521 | 523 | 100,000 | 2,615 |
| 2005-07-21 | 524 | 526 | 524 | 524 | 112,000 | 2,620 |
| 2005-07-20 | 520 | 526 | 520 | 524 | 193,000 | 2,620 |
| 2005-07-19 | 523 | 524 | 519 | 520 | 133,000 | 2,600 |
| 2005-07-15 | 524 | 525 | 521 | 522 | 231,000 | 2,610 |
| 2005-07-14 | 522 | 527 | 520 | 525 | 322,000 | 2,625 |
| 2005-07-13 | 529 | 530 | 528 | 529 | 248,000 | 2,645 |
| 2005-07-12 | 532 | 532 | 529 | 529 | 465,000 | 2,645 |
| 2005-07-11 | 530 | 532 | 529 | 529 | 191,000 | 2,645 |
| 2005-07-08 | 525 | 529 | 517 | 528 | 236,000 | 2,640 |
| 2005-07-07 | 528 | 530 | 526 | 528 | 242,000 | 2,640 |
| 2005-07-06 | 532 | 537 | 526 | 531 | 210,000 | 2,655 |
| 2005-07-05 | 521 | 528 | 517 | 528 | 335,000 | 2,640 |
| 2005-07-04 | 515 | 520 | 515 | 516 | 169,000 | 2,580 |
| 2005-07-01 | 518 | 521 | 514 | 514 | 156,000 | 2,570 |
| 2005-06-30 | 524 | 526 | 517 | 518 | 170,000 | 2,590 |
| 2005-06-29 | 522 | 526 | 522 | 524 | 99,000 | 2,620 |
| 2005-06-28 | 518 | 522 | 517 | 522 | 127,000 | 2,610 |
| 2005-06-27 | 518 | 518 | 511 | 516 | 119,000 | 2,580 |
| 2005-06-24 | 507 | 517 | 507 | 517 | 174,000 | 2,585 |
| 2005-06-23 | 510 | 518 | 509 | 518 | 189,000 | 2,590 |
| 2005-06-22 | 510 | 510 | 506 | 509 | 107,000 | 2,545 |
| 2005-06-21 | 509 | 510 | 505 | 507 | 124,000 | 2,535 |
| 2005-06-20 | 498 | 510 | 497 | 509 | 203,000 | 2,545 |
| 2005-06-17 | 495 | 496 | 492 | 494 | 145,000 | 2,470 |
| 2005-06-16 | 487 | 494 | 486 | 492 | 157,000 | 2,460 |
| 2005-06-15 | 483 | 486 | 483 | 485 | 81,000 | 2,425 |
| 2005-06-14 | 480 | 485 | 480 | 482 | 91,000 | 2,410 |
| 2005-06-13 | 481 | 483 | 478 | 482 | 76,000 | 2,410 |
| 2005-06-10 | 475 | 482 | 475 | 478 | 204,000 | 2,390 |
| 2005-06-09 | 475 | 476 | 470 | 475 | 146,000 | 2,375 |
| 2005-06-08 | 468 | 478 | 466 | 472 | 276,000 | 2,360 |
| 2005-06-07 | 464 | 464 | 461 | 464 | 211,000 | 2,320 |
| 2005-06-06 | 459 | 464 | 455 | 461 | 220,000 | 2,305 |
| 2005-06-03 | 458 | 459 | 456 | 459 | 199,000 | 2,295 |
| 2005-06-02 | 464 | 465 | 455 | 457 | 276,000 | 2,285 |
| 2005-06-01 | 458 | 462 | 457 | 459 | 303,000 | 2,295 |
| 2005-05-31 | 454 | 457 | 453 | 457 | 95,000 | 2,285 |
| 2005-05-30 | 455 | 465 | 452 | 452 | 213,000 | 2,260 |
| 2005-05-27 | 458 | 463 | 455 | 456 | 265,000 | 2,280 |
| 2005-05-26 | 464 | 467 | 459 | 460 | 147,000 | 2,300 |
| 2005-05-25 | 477 | 480 | 464 | 465 | 206,000 | 2,325 |
| 2005-05-24 | 484 | 484 | 477 | 478 | 111,000 | 2,390 |
| 2005-05-23 | 479 | 484 | 479 | 481 | 49,000 | 2,405 |
| 2005-05-20 | 485 | 486 | 478 | 480 | 130,000 | 2,400 |
| 2005-05-19 | 480 | 485 | 479 | 480 | 82,000 | 2,400 |
| 2005-05-18 | 481 | 485 | 478 | 478 | 77,000 | 2,390 |
| 2005-05-17 | 487 | 492 | 481 | 481 | 123,000 | 2,405 |
| 2005-05-16 | 492 | 494 | 488 | 490 | 160,000 | 2,450 |
| 2005-05-13 | 495 | 495 | 493 | 494 | 56,000 | 2,470 |
| 2005-05-12 | 493 | 496 | 492 | 493 | 237,000 | 2,465 |
| 2005-05-11 | 494 | 494 | 491 | 493 | 87,000 | 2,465 |
| 2005-05-10 | 493 | 495 | 491 | 494 | 75,000 | 2,470 |
| 2005-05-09 | 495 | 495 | 487 | 493 | 109,000 | 2,465 |
| 2005-05-06 | 495 | 495 | 491 | 495 | 96,000 | 2,475 |
| 2005-05-02 | 492 | 493 | 488 | 492 | 56,000 | 2,460 |
| 2005-04-28 | 494 | 500 | 492 | 492 | 64,000 | 2,460 |
| 2005-04-27 | 493 | 493 | 489 | 492 | 68,000 | 2,460 |
| 2005-04-26 | 496 | 496 | 493 | 495 | 27,000 | 2,475 |
| 2005-04-25 | 495 | 495 | 492 | 493 | 24,000 | 2,465 |
| 2005-04-22 | 496 | 498 | 492 | 492 | 104,000 | 2,460 |
| 2005-04-21 | 493 | 493 | 485 | 486 | 82,000 | 2,430 |
| 2005-04-20 | 498 | 500 | 494 | 496 | 84,000 | 2,480 |
| 2005-04-19 | 491 | 495 | 484 | 494 | 141,000 | 2,470 |
| 2005-04-18 | 486 | 487 | 470 | 477 | 217,000 | 2,385 |
| 2005-04-15 | 505 | 508 | 499 | 502 | 111,000 | 2,510 |
| 2005-04-14 | 519 | 519 | 506 | 512 | 175,000 | 2,560 |
| 2005-04-13 | 521 | 525 | 518 | 522 | 170,000 | 2,610 |
| 2005-04-12 | 523 | 524 | 517 | 522 | 70,000 | 2,610 |
| 2005-04-11 | 525 | 528 | 517 | 524 | 80,000 | 2,620 |
| 2005-04-08 | 526 | 530 | 524 | 528 | 104,000 | 2,640 |
| 2005-04-07 | 530 | 530 | 522 | 528 | 74,000 | 2,640 |
| 2005-04-06 | 528 | 530 | 525 | 528 | 127,000 | 2,640 |
| 2005-04-05 | 528 | 529 | 521 | 524 | 121,000 | 2,620 |
| 2005-04-04 | 514 | 520 | 510 | 520 | 133,000 | 2,600 |
| 2005-04-01 | 517 | 517 | 512 | 516 | 101,000 | 2,580 |
| 2005-03-31 | 518 | 520 | 510 | 520 | 135,000 | 2,600 |
| 2005-03-30 | 534 | 534 | 501 | 516 | 149,000 | 2,580 |
| 2005-03-29 | 543 | 543 | 515 | 538 | 241,000 | 2,690 |
| 2005-03-28 | 539 | 539 | 531 | 533 | 105,000 | 2,665 |
| 2005-03-25 | 538 | 540 | 525 | 529 | 154,000 | 2,645 |
| 2005-03-24 | 543 | 545 | 531 | 537 | 195,000 | 2,685 |
| 2005-03-23 | 529 | 546 | 525 | 545 | 472,000 | 2,725 |
| 2005-03-22 | 516 | 531 | 516 | 525 | 314,000 | 2,625 |
| 2005-03-18 | 512 | 517 | 512 | 513 | 151,000 | 2,565 |
| 2005-03-17 | 508 | 514 | 506 | 511 | 131,000 | 2,555 |
| 2005-03-16 | 502 | 515 | 502 | 510 | 282,000 | 2,550 |
| 2005-03-15 | 517 | 517 | 506 | 508 | 193,000 | 2,540 |
| 2005-03-14 | 522 | 527 | 515 | 515 | 137,000 | 2,575 |
| 2005-03-11 | 522 | 527 | 515 | 523 | 262,000 | 2,615 |
| 2005-03-10 | 523 | 533 | 516 | 519 | 151,000 | 2,595 |
| 2005-03-09 | 535 | 535 | 524 | 528 | 249,000 | 2,640 |
| 2005-03-08 | 517 | 540 | 510 | 531 | 521,000 | 2,655 |
| 2005-03-07 | 524 | 525 | 511 | 515 | 251,000 | 2,575 |
| 2005-03-04 | 522 | 526 | 505 | 517 | 306,000 | 2,585 |
| 2005-03-03 | 520 | 527 | 520 | 526 | 160,000 | 2,630 |
| 2005-03-02 | 524 | 531 | 510 | 530 | 481,000 | 2,650 |
| 2005-03-01 | 510 | 515 | 503 | 515 | 324,000 | 2,575 |
| 2005-02-28 | 506 | 510 | 500 | 503 | 148,000 | 2,515 |
| 2005-02-25 | 495 | 503 | 494 | 498 | 172,000 | 2,490 |
| 2005-02-24 | 492 | 497 | 492 | 495 | 122,000 | 2,475 |
| 2005-02-23 | 490 | 501 | 489 | 492 | 191,000 | 2,460 |
| 2005-02-22 | 501 | 504 | 493 | 495 | 144,000 | 2,475 |
| 2005-02-21 | 502 | 515 | 500 | 503 | 322,000 | 2,515 |
| 2005-02-18 | 505 | 515 | 500 | 502 | 363,000 | 2,510 |
| 2005-02-17 | 491 | 516 | 488 | 510 | 1,166,000 | 2,550 |
| 2005-02-16 | 463 | 505 | 461 | 505 | 1,200,000 | 2,525 |
| 2005-02-15 | 473 | 475 | 464 | 465 | 134,000 | 2,325 |
| 2005-02-14 | 470 | 477 | 469 | 470 | 146,000 | 2,350 |
| 2005-02-10 | 468 | 473 | 467 | 469 | 112,000 | 2,345 |
| 2005-02-09 | 476 | 479 | 473 | 473 | 135,000 | 2,365 |
| 2005-02-08 | 484 | 484 | 476 | 480 | 188,000 | 2,400 |
| 2005-02-07 | 486 | 489 | 481 | 485 | 189,000 | 2,425 |
| 2005-02-04 | 482 | 486 | 477 | 481 | 178,000 | 2,405 |
| 2005-02-03 | 480 | 485 | 477 | 482 | 181,000 | 2,410 |
| 2005-02-02 | 487 | 493 | 473 | 481 | 428,000 | 2,405 |
| 2005-02-01 | 473 | 498 | 463 | 490 | 1,213,000 | 2,450 |
| 2005-01-31 | 457 | 470 | 452 | 470 | 782,000 | 2,350 |
| 2005-01-28 | 444 | 444 | 441 | 444 | 83,000 | 2,220 |
| 2005-01-27 | 442 | 444 | 442 | 443 | 91,000 | 2,215 |
| 2005-01-26 | 439 | 442 | 436 | 440 | 118,000 | 2,200 |
| 2005-01-25 | 439 | 439 | 436 | 439 | 51,000 | 2,195 |
| 2005-01-24 | 440 | 441 | 435 | 440 | 89,000 | 2,200 |
| 2005-01-21 | 440 | 442 | 437 | 442 | 119,000 | 2,210 |
| 2005-01-20 | 442 | 443 | 439 | 442 | 91,000 | 2,210 |
| 2005-01-19 | 442 | 444 | 440 | 444 | 59,000 | 2,220 |
| 2005-01-18 | 442 | 445 | 442 | 444 | 58,000 | 2,220 |
| 2005-01-17 | 440 | 445 | 439 | 445 | 129,000 | 2,225 |
| 2005-01-14 | 435 | 443 | 433 | 439 | 53,000 | 2,195 |
| 2005-01-13 | 437 | 441 | 437 | 440 | 68,000 | 2,200 |
| 2005-01-12 | 442 | 444 | 438 | 441 | 102,000 | 2,205 |
| 2005-01-11 | 438 | 443 | 437 | 441 | 52,000 | 2,205 |
| 2005-01-07 | 437 | 442 | 436 | 439 | 110,000 | 2,195 |
| 2005-01-06 | 437 | 439 | 435 | 436 | 52,000 | 2,180 |
| 2005-01-05 | 440 | 444 | 438 | 442 | 62,000 | 2,210 |
| 2005-01-04 | 442 | 447 | 439 | 443 | 44,000 | 2,215 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
