8057 (株)内田洋行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 466 | 471 | 450 | 452 | 125,000 | 2,260 |
| 2007-12-27 | 461 | 462 | 453 | 456 | 128,000 | 2,280 |
| 2007-12-26 | 445 | 458 | 444 | 456 | 134,000 | 2,280 |
| 2007-12-25 | 453 | 464 | 446 | 448 | 352,000 | 2,240 |
| 2007-12-21 | 431 | 436 | 426 | 433 | 223,000 | 2,165 |
| 2007-12-20 | 430 | 433 | 426 | 426 | 149,000 | 2,130 |
| 2007-12-19 | 436 | 439 | 427 | 429 | 185,000 | 2,145 |
| 2007-12-18 | 432 | 437 | 426 | 431 | 222,000 | 2,155 |
| 2007-12-17 | 428 | 431 | 424 | 424 | 150,000 | 2,120 |
| 2007-12-14 | 444 | 446 | 425 | 428 | 388,000 | 2,140 |
| 2007-12-13 | 431 | 437 | 429 | 429 | 175,000 | 2,145 |
| 2007-12-12 | 436 | 437 | 428 | 435 | 322,000 | 2,175 |
| 2007-12-11 | 441 | 448 | 433 | 436 | 283,000 | 2,180 |
| 2007-12-10 | 447 | 451 | 438 | 440 | 257,000 | 2,200 |
| 2007-12-07 | 450 | 453 | 443 | 444 | 134,000 | 2,220 |
| 2007-12-06 | 460 | 460 | 442 | 445 | 385,000 | 2,225 |
| 2007-12-05 | 463 | 463 | 446 | 455 | 205,000 | 2,275 |
| 2007-12-04 | 473 | 474 | 451 | 460 | 395,000 | 2,300 |
| 2007-12-03 | 469 | 475 | 461 | 470 | 204,000 | 2,350 |
| 2007-11-30 | 462 | 462 | 442 | 456 | 322,000 | 2,280 |
| 2007-11-29 | 443 | 451 | 428 | 436 | 374,000 | 2,180 |
| 2007-11-28 | 448 | 448 | 430 | 440 | 381,000 | 2,200 |
| 2007-11-27 | 435 | 458 | 429 | 453 | 200,000 | 2,265 |
| 2007-11-26 | 446 | 464 | 436 | 441 | 150,000 | 2,205 |
| 2007-11-22 | 450 | 453 | 443 | 446 | 127,000 | 2,230 |
| 2007-11-21 | 466 | 466 | 448 | 451 | 250,000 | 2,255 |
| 2007-11-20 | 436 | 466 | 436 | 465 | 261,000 | 2,325 |
| 2007-11-19 | 467 | 467 | 450 | 456 | 166,000 | 2,280 |
| 2007-11-16 | 473 | 473 | 465 | 467 | 157,000 | 2,335 |
| 2007-11-15 | 474 | 481 | 474 | 478 | 61,000 | 2,390 |
| 2007-11-14 | 470 | 478 | 470 | 474 | 69,000 | 2,370 |
| 2007-11-13 | 455 | 468 | 453 | 459 | 108,000 | 2,295 |
| 2007-11-12 | 467 | 471 | 455 | 460 | 194,000 | 2,300 |
| 2007-11-09 | 473 | 478 | 468 | 469 | 119,000 | 2,345 |
| 2007-11-08 | 480 | 482 | 474 | 477 | 91,000 | 2,385 |
| 2007-11-07 | 504 | 504 | 483 | 487 | 199,000 | 2,435 |
| 2007-11-06 | 493 | 503 | 493 | 499 | 46,000 | 2,495 |
| 2007-11-05 | 501 | 506 | 492 | 492 | 184,000 | 2,460 |
| 2007-11-02 | 510 | 511 | 501 | 508 | 46,000 | 2,540 |
| 2007-11-01 | 517 | 517 | 504 | 514 | 117,000 | 2,570 |
| 2007-10-31 | 500 | 509 | 493 | 507 | 153,000 | 2,535 |
| 2007-10-30 | 495 | 503 | 490 | 494 | 155,000 | 2,470 |
| 2007-10-29 | 502 | 507 | 495 | 500 | 100,000 | 2,500 |
| 2007-10-26 | 492 | 495 | 487 | 492 | 119,000 | 2,460 |
| 2007-10-25 | 489 | 499 | 487 | 491 | 128,000 | 2,455 |
| 2007-10-24 | 500 | 500 | 486 | 488 | 143,000 | 2,440 |
| 2007-10-23 | 490 | 504 | 490 | 495 | 102,000 | 2,475 |
| 2007-10-22 | 495 | 502 | 488 | 500 | 84,000 | 2,500 |
| 2007-10-19 | 506 | 514 | 506 | 510 | 111,000 | 2,550 |
| 2007-10-18 | 504 | 513 | 504 | 512 | 66,000 | 2,560 |
| 2007-10-17 | 515 | 515 | 504 | 506 | 118,000 | 2,530 |
| 2007-10-16 | 512 | 514 | 504 | 506 | 77,000 | 2,530 |
| 2007-10-15 | 513 | 524 | 511 | 512 | 101,000 | 2,560 |
| 2007-10-12 | 513 | 520 | 503 | 503 | 119,000 | 2,515 |
| 2007-10-11 | 496 | 506 | 496 | 506 | 86,000 | 2,530 |
| 2007-10-10 | 506 | 509 | 491 | 493 | 130,000 | 2,465 |
| 2007-10-09 | 515 | 522 | 505 | 506 | 108,000 | 2,530 |
| 2007-10-05 | 523 | 524 | 511 | 515 | 120,000 | 2,575 |
| 2007-10-04 | 525 | 537 | 514 | 521 | 128,000 | 2,605 |
| 2007-10-03 | 520 | 536 | 519 | 535 | 72,000 | 2,675 |
| 2007-10-02 | 525 | 533 | 521 | 525 | 79,000 | 2,625 |
| 2007-10-01 | 529 | 534 | 514 | 524 | 113,000 | 2,620 |
| 2007-09-28 | 523 | 525 | 516 | 522 | 109,000 | 2,610 |
| 2007-09-27 | 510 | 518 | 506 | 513 | 146,000 | 2,565 |
| 2007-09-26 | 504 | 506 | 503 | 505 | 63,000 | 2,525 |
| 2007-09-25 | 502 | 505 | 497 | 503 | 84,000 | 2,515 |
| 2007-09-21 | 500 | 501 | 494 | 499 | 78,000 | 2,495 |
| 2007-09-20 | 509 | 509 | 501 | 504 | 49,000 | 2,520 |
| 2007-09-19 | 500 | 508 | 500 | 507 | 73,000 | 2,535 |
| 2007-09-18 | 501 | 502 | 492 | 497 | 53,000 | 2,485 |
| 2007-09-14 | 494 | 506 | 494 | 501 | 113,000 | 2,505 |
| 2007-09-13 | 490 | 495 | 490 | 493 | 65,000 | 2,465 |
| 2007-09-12 | 484 | 505 | 484 | 495 | 181,000 | 2,475 |
| 2007-09-11 | 475 | 489 | 475 | 484 | 153,000 | 2,420 |
| 2007-09-10 | 486 | 486 | 478 | 479 | 130,000 | 2,395 |
| 2007-09-07 | 484 | 489 | 480 | 482 | 167,000 | 2,410 |
| 2007-09-06 | 489 | 492 | 484 | 489 | 131,000 | 2,445 |
| 2007-09-05 | 507 | 510 | 497 | 499 | 180,000 | 2,495 |
| 2007-09-04 | 530 | 535 | 513 | 517 | 218,000 | 2,585 |
| 2007-09-03 | 526 | 529 | 523 | 528 | 75,000 | 2,640 |
| 2007-08-31 | 525 | 528 | 507 | 525 | 174,000 | 2,625 |
| 2007-08-30 | 510 | 515 | 506 | 515 | 118,000 | 2,575 |
| 2007-08-29 | 491 | 504 | 491 | 504 | 113,000 | 2,520 |
| 2007-08-28 | 517 | 517 | 508 | 512 | 50,000 | 2,560 |
| 2007-08-27 | 516 | 517 | 508 | 510 | 114,000 | 2,550 |
| 2007-08-24 | 514 | 516 | 507 | 515 | 173,000 | 2,575 |
| 2007-08-23 | 479 | 500 | 479 | 494 | 157,000 | 2,470 |
| 2007-08-22 | 475 | 481 | 473 | 477 | 114,000 | 2,385 |
| 2007-08-21 | 490 | 494 | 472 | 490 | 148,000 | 2,450 |
| 2007-08-20 | 490 | 502 | 486 | 491 | 151,000 | 2,455 |
| 2007-08-17 | 488 | 501 | 470 | 470 | 152,000 | 2,350 |
| 2007-08-16 | 492 | 502 | 484 | 502 | 119,000 | 2,510 |
| 2007-08-15 | 502 | 519 | 500 | 512 | 190,000 | 2,560 |
| 2007-08-14 | 528 | 538 | 511 | 532 | 214,000 | 2,660 |
| 2007-08-13 | 480 | 538 | 480 | 538 | 388,000 | 2,690 |
| 2007-08-10 | 499 | 500 | 482 | 482 | 261,000 | 2,410 |
| 2007-08-09 | 504 | 507 | 494 | 504 | 405,000 | 2,520 |
| 2007-08-08 | 545 | 553 | 483 | 494 | 576,000 | 2,470 |
| 2007-08-07 | 565 | 567 | 552 | 555 | 153,000 | 2,775 |
| 2007-08-06 | 561 | 570 | 561 | 564 | 78,000 | 2,820 |
| 2007-08-03 | 570 | 573 | 567 | 570 | 96,000 | 2,850 |
| 2007-08-02 | 573 | 583 | 567 | 575 | 127,000 | 2,875 |
| 2007-08-01 | 589 | 589 | 582 | 583 | 98,000 | 2,915 |
| 2007-07-31 | 590 | 596 | 587 | 595 | 105,000 | 2,975 |
| 2007-07-30 | 572 | 585 | 570 | 585 | 95,000 | 2,925 |
| 2007-07-27 | 582 | 584 | 573 | 579 | 187,000 | 2,895 |
| 2007-07-26 | 579 | 585 | 575 | 582 | 95,000 | 2,910 |
| 2007-07-25 | 562 | 586 | 560 | 583 | 179,000 | 2,915 |
| 2007-07-24 | 574 | 579 | 562 | 569 | 154,000 | 2,845 |
| 2007-07-23 | 587 | 587 | 575 | 575 | 156,000 | 2,875 |
| 2007-07-20 | 583 | 594 | 583 | 588 | 81,000 | 2,940 |
| 2007-07-19 | 574 | 583 | 573 | 582 | 133,000 | 2,910 |
| 2007-07-18 | 592 | 592 | 579 | 580 | 109,000 | 2,900 |
| 2007-07-17 | 601 | 606 | 590 | 601 | 149,000 | 3,005 |
| 2007-07-13 | 618 | 619 | 607 | 609 | 169,000 | 3,045 |
| 2007-07-12 | 616 | 619 | 611 | 612 | 89,000 | 3,060 |
| 2007-07-11 | 620 | 624 | 614 | 615 | 127,000 | 3,075 |
| 2007-07-10 | 627 | 629 | 623 | 627 | 107,000 | 3,135 |
| 2007-07-09 | 620 | 625 | 619 | 623 | 137,000 | 3,115 |
| 2007-07-06 | 624 | 624 | 611 | 615 | 153,000 | 3,075 |
| 2007-07-05 | 635 | 635 | 625 | 628 | 161,000 | 3,140 |
| 2007-07-04 | 625 | 640 | 625 | 632 | 215,000 | 3,160 |
| 2007-07-03 | 617 | 621 | 617 | 618 | 93,000 | 3,090 |
| 2007-07-02 | 621 | 622 | 615 | 618 | 113,000 | 3,090 |
| 2007-06-29 | 614 | 621 | 612 | 621 | 120,000 | 3,105 |
| 2007-06-28 | 607 | 611 | 606 | 609 | 96,000 | 3,045 |
| 2007-06-27 | 596 | 605 | 596 | 603 | 113,000 | 3,015 |
| 2007-06-26 | 591 | 605 | 591 | 603 | 173,000 | 3,015 |
| 2007-06-25 | 601 | 605 | 598 | 598 | 139,000 | 2,990 |
| 2007-06-22 | 596 | 602 | 593 | 601 | 103,000 | 3,005 |
| 2007-06-21 | 598 | 601 | 598 | 601 | 70,000 | 3,005 |
| 2007-06-20 | 599 | 600 | 591 | 598 | 60,000 | 2,990 |
| 2007-06-19 | 591 | 599 | 591 | 597 | 100,000 | 2,985 |
| 2007-06-18 | 596 | 596 | 580 | 590 | 115,000 | 2,950 |
| 2007-06-15 | 587 | 595 | 587 | 594 | 110,000 | 2,970 |
| 2007-06-14 | 584 | 594 | 584 | 590 | 66,000 | 2,950 |
| 2007-06-13 | 597 | 597 | 587 | 594 | 77,000 | 2,970 |
| 2007-06-12 | 594 | 598 | 587 | 597 | 197,000 | 2,985 |
| 2007-06-11 | 594 | 597 | 589 | 594 | 115,000 | 2,970 |
| 2007-06-08 | 590 | 590 | 575 | 589 | 169,000 | 2,945 |
| 2007-06-07 | 572 | 590 | 572 | 590 | 257,000 | 2,950 |
| 2007-06-06 | 574 | 580 | 573 | 575 | 182,000 | 2,875 |
| 2007-06-05 | 564 | 572 | 564 | 572 | 119,000 | 2,860 |
| 2007-06-04 | 569 | 569 | 565 | 567 | 92,000 | 2,835 |
| 2007-06-01 | 568 | 569 | 563 | 568 | 113,000 | 2,840 |
| 2007-05-31 | 568 | 568 | 561 | 566 | 116,000 | 2,830 |
| 2007-05-30 | 557 | 567 | 554 | 563 | 276,000 | 2,815 |
| 2007-05-29 | 543 | 552 | 543 | 550 | 177,000 | 2,750 |
| 2007-05-28 | 546 | 547 | 539 | 542 | 68,000 | 2,710 |
| 2007-05-25 | 540 | 548 | 538 | 540 | 170,000 | 2,700 |
| 2007-05-24 | 538 | 549 | 538 | 547 | 148,000 | 2,735 |
| 2007-05-23 | 535 | 537 | 535 | 536 | 110,000 | 2,680 |
| 2007-05-22 | 530 | 540 | 530 | 539 | 70,000 | 2,695 |
| 2007-05-21 | 535 | 539 | 530 | 535 | 133,000 | 2,675 |
| 2007-05-18 | 546 | 550 | 539 | 542 | 156,000 | 2,710 |
| 2007-05-17 | 540 | 553 | 540 | 551 | 255,000 | 2,755 |
| 2007-05-16 | 539 | 542 | 536 | 541 | 112,000 | 2,705 |
| 2007-05-15 | 540 | 543 | 528 | 539 | 347,000 | 2,695 |
| 2007-05-14 | 556 | 556 | 552 | 553 | 66,000 | 2,765 |
| 2007-05-11 | 554 | 556 | 550 | 554 | 126,000 | 2,770 |
| 2007-05-10 | 555 | 558 | 551 | 557 | 151,000 | 2,785 |
| 2007-05-09 | 550 | 562 | 550 | 561 | 146,000 | 2,805 |
| 2007-05-08 | 554 | 558 | 549 | 553 | 232,000 | 2,765 |
| 2007-05-07 | 542 | 557 | 539 | 554 | 316,000 | 2,770 |
| 2007-05-02 | 536 | 537 | 530 | 535 | 134,000 | 2,675 |
| 2007-05-01 | 550 | 550 | 535 | 541 | 191,000 | 2,705 |
| 2007-04-27 | 541 | 547 | 537 | 540 | 218,000 | 2,700 |
| 2007-04-26 | 542 | 545 | 534 | 538 | 228,000 | 2,690 |
| 2007-04-25 | 550 | 550 | 539 | 541 | 246,000 | 2,705 |
| 2007-04-24 | 550 | 552 | 547 | 552 | 144,000 | 2,760 |
| 2007-04-23 | 561 | 568 | 551 | 557 | 292,000 | 2,785 |
| 2007-04-20 | 547 | 568 | 547 | 564 | 374,000 | 2,820 |
| 2007-04-19 | 549 | 552 | 543 | 547 | 232,000 | 2,735 |
| 2007-04-18 | 551 | 560 | 548 | 558 | 300,000 | 2,790 |
| 2007-04-17 | 554 | 557 | 547 | 550 | 355,000 | 2,750 |
| 2007-04-16 | 558 | 562 | 551 | 552 | 229,000 | 2,760 |
| 2007-04-13 | 569 | 569 | 556 | 558 | 228,000 | 2,790 |
| 2007-04-12 | 570 | 576 | 565 | 569 | 272,000 | 2,845 |
| 2007-04-11 | 564 | 569 | 564 | 569 | 215,000 | 2,845 |
| 2007-04-10 | 562 | 565 | 559 | 563 | 176,000 | 2,815 |
| 2007-04-09 | 562 | 565 | 559 | 564 | 238,000 | 2,820 |
| 2007-04-06 | 555 | 564 | 555 | 560 | 279,000 | 2,800 |
| 2007-04-05 | 553 | 557 | 547 | 553 | 205,000 | 2,765 |
| 2007-04-04 | 546 | 556 | 546 | 555 | 300,000 | 2,775 |
| 2007-04-03 | 545 | 545 | 540 | 542 | 305,000 | 2,710 |
| 2007-04-02 | 561 | 563 | 541 | 545 | 308,000 | 2,725 |
| 2007-03-30 | 569 | 569 | 557 | 561 | 239,000 | 2,805 |
| 2007-03-29 | 559 | 562 | 555 | 559 | 263,000 | 2,795 |
| 2007-03-28 | 564 | 566 | 560 | 561 | 173,000 | 2,805 |
| 2007-03-27 | 570 | 571 | 558 | 561 | 285,000 | 2,805 |
| 2007-03-26 | 578 | 578 | 561 | 574 | 361,000 | 2,870 |
| 2007-03-23 | 563 | 573 | 558 | 572 | 444,000 | 2,860 |
| 2007-03-22 | 566 | 573 | 563 | 564 | 293,000 | 2,820 |
| 2007-03-20 | 560 | 575 | 555 | 570 | 511,000 | 2,850 |
| 2007-03-19 | 556 | 559 | 553 | 557 | 178,000 | 2,785 |
| 2007-03-16 | 557 | 565 | 553 | 560 | 293,000 | 2,800 |
| 2007-03-15 | 557 | 559 | 553 | 556 | 368,000 | 2,780 |
| 2007-03-14 | 563 | 564 | 550 | 554 | 545,000 | 2,770 |
| 2007-03-13 | 565 | 575 | 559 | 573 | 619,000 | 2,865 |
| 2007-03-12 | 556 | 566 | 556 | 560 | 830,000 | 2,800 |
| 2007-03-09 | 562 | 566 | 555 | 557 | 515,000 | 2,785 |
| 2007-03-08 | 569 | 569 | 556 | 562 | 424,000 | 2,810 |
| 2007-03-07 | 580 | 585 | 570 | 570 | 400,000 | 2,850 |
| 2007-03-06 | 571 | 577 | 562 | 571 | 481,000 | 2,855 |
| 2007-03-05 | 598 | 600 | 566 | 569 | 638,000 | 2,845 |
| 2007-03-02 | 634 | 635 | 621 | 622 | 349,000 | 3,110 |
| 2007-03-01 | 644 | 645 | 630 | 634 | 203,000 | 3,170 |
| 2007-02-28 | 620 | 649 | 611 | 648 | 326,000 | 3,240 |
| 2007-02-27 | 644 | 657 | 635 | 648 | 332,000 | 3,240 |
| 2007-02-26 | 631 | 642 | 627 | 638 | 560,000 | 3,190 |
| 2007-02-23 | 639 | 639 | 625 | 627 | 382,000 | 3,135 |
| 2007-02-22 | 640 | 651 | 634 | 649 | 387,000 | 3,245 |
| 2007-02-21 | 637 | 637 | 625 | 630 | 277,000 | 3,150 |
| 2007-02-20 | 642 | 644 | 626 | 633 | 259,000 | 3,165 |
| 2007-02-19 | 641 | 647 | 641 | 643 | 139,000 | 3,215 |
| 2007-02-16 | 627 | 640 | 618 | 631 | 288,000 | 3,155 |
| 2007-02-15 | 633 | 638 | 626 | 631 | 196,000 | 3,155 |
| 2007-02-14 | 635 | 655 | 630 | 633 | 265,000 | 3,165 |
| 2007-02-13 | 638 | 640 | 629 | 631 | 248,000 | 3,155 |
| 2007-02-09 | 615 | 634 | 615 | 623 | 235,000 | 3,115 |
| 2007-02-08 | 619 | 629 | 617 | 618 | 259,000 | 3,090 |
| 2007-02-07 | 640 | 640 | 610 | 610 | 329,000 | 3,050 |
| 2007-02-06 | 625 | 633 | 623 | 630 | 417,000 | 3,150 |
| 2007-02-05 | 641 | 644 | 610 | 617 | 320,000 | 3,085 |
| 2007-02-02 | 651 | 665 | 644 | 647 | 198,000 | 3,235 |
| 2007-02-01 | 660 | 661 | 646 | 654 | 192,000 | 3,270 |
| 2007-01-31 | 677 | 677 | 663 | 664 | 138,000 | 3,320 |
| 2007-01-30 | 673 | 675 | 665 | 667 | 75,000 | 3,335 |
| 2007-01-29 | 683 | 685 | 671 | 671 | 186,000 | 3,355 |
| 2007-01-26 | 667 | 687 | 667 | 684 | 215,000 | 3,420 |
| 2007-01-25 | 723 | 724 | 697 | 697 | 191,000 | 3,485 |
| 2007-01-24 | 750 | 752 | 736 | 738 | 74,000 | 3,690 |
| 2007-01-23 | 743 | 749 | 740 | 749 | 17,000 | 3,745 |
| 2007-01-22 | 741 | 759 | 741 | 753 | 87,000 | 3,765 |
| 2007-01-19 | 743 | 745 | 728 | 740 | 58,000 | 3,700 |
| 2007-01-18 | 750 | 760 | 749 | 755 | 67,000 | 3,775 |
| 2007-01-17 | 739 | 751 | 735 | 750 | 108,000 | 3,750 |
| 2007-01-16 | 730 | 743 | 730 | 735 | 25,000 | 3,675 |
| 2007-01-15 | 730 | 744 | 730 | 736 | 84,000 | 3,680 |
| 2007-01-12 | 725 | 725 | 712 | 722 | 75,000 | 3,610 |
| 2007-01-11 | 723 | 737 | 713 | 716 | 118,000 | 3,580 |
| 2007-01-10 | 717 | 722 | 711 | 718 | 79,000 | 3,590 |
| 2007-01-09 | 718 | 725 | 716 | 718 | 104,000 | 3,590 |
| 2007-01-05 | 725 | 727 | 713 | 718 | 112,000 | 3,590 |
| 2007-01-04 | 700 | 720 | 700 | 720 | 74,000 | 3,600 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
