8057 (株)内田洋行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 318 | 318 | 313 | 318 | 50,000 | 1,590 |
| 2008-12-29 | 314 | 315 | 310 | 314 | 44,000 | 1,570 |
| 2008-12-26 | 311 | 311 | 308 | 309 | 11,000 | 1,545 |
| 2008-12-25 | 308 | 309 | 308 | 309 | 16,000 | 1,545 |
| 2008-12-24 | 315 | 315 | 302 | 308 | 59,000 | 1,540 |
| 2008-12-22 | 323 | 323 | 316 | 318 | 36,000 | 1,590 |
| 2008-12-19 | 327 | 329 | 320 | 323 | 46,000 | 1,615 |
| 2008-12-18 | 335 | 336 | 321 | 322 | 77,000 | 1,610 |
| 2008-12-17 | 329 | 330 | 325 | 330 | 33,000 | 1,650 |
| 2008-12-16 | 328 | 329 | 321 | 323 | 48,000 | 1,615 |
| 2008-12-15 | 330 | 335 | 328 | 331 | 77,000 | 1,655 |
| 2008-12-12 | 325 | 325 | 316 | 318 | 115,000 | 1,590 |
| 2008-12-11 | 319 | 324 | 311 | 316 | 67,000 | 1,580 |
| 2008-12-10 | 324 | 330 | 320 | 324 | 57,000 | 1,620 |
| 2008-12-09 | 352 | 352 | 326 | 328 | 104,000 | 1,640 |
| 2008-12-08 | 346 | 366 | 342 | 362 | 37,000 | 1,810 |
| 2008-12-05 | 333 | 360 | 333 | 351 | 49,000 | 1,755 |
| 2008-12-04 | 338 | 338 | 326 | 333 | 32,000 | 1,665 |
| 2008-12-03 | 326 | 328 | 320 | 328 | 39,000 | 1,640 |
| 2008-12-02 | 322 | 339 | 318 | 322 | 56,000 | 1,610 |
| 2008-12-01 | 360 | 360 | 335 | 336 | 47,000 | 1,680 |
| 2008-11-28 | 347 | 355 | 344 | 350 | 86,000 | 1,750 |
| 2008-11-27 | 331 | 343 | 329 | 333 | 76,000 | 1,665 |
| 2008-11-26 | 311 | 320 | 311 | 316 | 105,000 | 1,580 |
| 2008-11-25 | 345 | 356 | 342 | 342 | 39,000 | 1,710 |
| 2008-11-21 | 355 | 359 | 349 | 349 | 70,000 | 1,745 |
| 2008-11-20 | 366 | 370 | 355 | 363 | 41,000 | 1,815 |
| 2008-11-19 | 365 | 381 | 364 | 372 | 37,000 | 1,860 |
| 2008-11-18 | 361 | 366 | 357 | 365 | 39,000 | 1,825 |
| 2008-11-17 | 351 | 363 | 351 | 359 | 19,000 | 1,795 |
| 2008-11-14 | 354 | 360 | 349 | 355 | 42,000 | 1,775 |
| 2008-11-13 | 348 | 356 | 348 | 349 | 39,000 | 1,745 |
| 2008-11-12 | 361 | 361 | 345 | 353 | 42,000 | 1,765 |
| 2008-11-11 | 370 | 373 | 360 | 366 | 37,000 | 1,830 |
| 2008-11-10 | 386 | 396 | 370 | 373 | 42,000 | 1,865 |
| 2008-11-07 | 401 | 401 | 377 | 385 | 55,000 | 1,925 |
| 2008-11-06 | 397 | 413 | 397 | 401 | 44,000 | 2,005 |
| 2008-11-05 | 410 | 420 | 409 | 420 | 64,000 | 2,100 |
| 2008-11-04 | 408 | 418 | 395 | 405 | 35,000 | 2,025 |
| 2008-10-31 | 410 | 424 | 401 | 412 | 151,000 | 2,060 |
| 2008-10-30 | 353 | 395 | 353 | 395 | 55,000 | 1,975 |
| 2008-10-29 | 358 | 365 | 346 | 358 | 46,000 | 1,790 |
| 2008-10-28 | 320 | 340 | 318 | 340 | 44,000 | 1,700 |
| 2008-10-27 | 355 | 355 | 321 | 321 | 40,000 | 1,605 |
| 2008-10-24 | 341 | 347 | 333 | 344 | 38,000 | 1,720 |
| 2008-10-23 | 334 | 344 | 330 | 341 | 61,000 | 1,705 |
| 2008-10-22 | 379 | 379 | 358 | 359 | 37,000 | 1,795 |
| 2008-10-21 | 380 | 390 | 376 | 379 | 50,000 | 1,895 |
| 2008-10-20 | 377 | 378 | 372 | 376 | 51,000 | 1,880 |
| 2008-10-17 | 389 | 390 | 375 | 380 | 174,000 | 1,900 |
| 2008-10-16 | 377 | 389 | 356 | 375 | 209,000 | 1,875 |
| 2008-10-15 | 365 | 372 | 365 | 372 | 47,000 | 1,860 |
| 2008-10-14 | 366 | 367 | 356 | 367 | 27,000 | 1,835 |
| 2008-10-10 | 324 | 331 | 305 | 311 | 89,000 | 1,555 |
| 2008-10-09 | 339 | 342 | 331 | 336 | 98,000 | 1,680 |
| 2008-10-08 | 356 | 356 | 340 | 347 | 38,000 | 1,735 |
| 2008-10-07 | 360 | 361 | 334 | 357 | 53,000 | 1,785 |
| 2008-10-06 | 375 | 375 | 360 | 360 | 29,000 | 1,800 |
| 2008-10-03 | 386 | 394 | 377 | 380 | 41,000 | 1,900 |
| 2008-10-02 | 402 | 402 | 384 | 386 | 31,000 | 1,930 |
| 2008-10-01 | 394 | 396 | 386 | 393 | 52,000 | 1,965 |
| 2008-09-30 | 395 | 396 | 384 | 388 | 83,000 | 1,940 |
| 2008-09-29 | 400 | 400 | 391 | 394 | 56,000 | 1,970 |
| 2008-09-26 | 412 | 416 | 393 | 395 | 79,000 | 1,975 |
| 2008-09-25 | 410 | 412 | 409 | 412 | 29,000 | 2,060 |
| 2008-09-24 | 421 | 421 | 407 | 415 | 42,000 | 2,075 |
| 2008-09-22 | 454 | 458 | 435 | 436 | 41,000 | 2,180 |
| 2008-09-19 | 416 | 455 | 415 | 444 | 175,000 | 2,220 |
| 2008-09-18 | 393 | 413 | 393 | 412 | 102,000 | 2,060 |
| 2008-09-17 | 390 | 399 | 387 | 399 | 73,000 | 1,995 |
| 2008-09-16 | 393 | 393 | 385 | 385 | 59,000 | 1,925 |
| 2008-09-12 | 406 | 408 | 404 | 408 | 76,000 | 2,040 |
| 2008-09-11 | 401 | 406 | 401 | 401 | 40,000 | 2,005 |
| 2008-09-10 | 397 | 405 | 397 | 401 | 49,000 | 2,005 |
| 2008-09-09 | 406 | 407 | 397 | 398 | 61,000 | 1,990 |
| 2008-09-08 | 406 | 414 | 402 | 406 | 52,000 | 2,030 |
| 2008-09-05 | 401 | 411 | 401 | 406 | 32,000 | 2,030 |
| 2008-09-04 | 404 | 413 | 404 | 410 | 45,000 | 2,050 |
| 2008-09-03 | 409 | 409 | 403 | 407 | 22,000 | 2,035 |
| 2008-09-02 | 402 | 411 | 401 | 409 | 65,000 | 2,045 |
| 2008-09-01 | 410 | 410 | 403 | 405 | 30,000 | 2,025 |
| 2008-08-29 | 415 | 416 | 412 | 415 | 63,000 | 2,075 |
| 2008-08-28 | 402 | 406 | 400 | 406 | 42,000 | 2,030 |
| 2008-08-27 | 406 | 407 | 402 | 402 | 23,000 | 2,010 |
| 2008-08-26 | 415 | 415 | 405 | 406 | 28,000 | 2,030 |
| 2008-08-25 | 404 | 418 | 404 | 414 | 78,000 | 2,070 |
| 2008-08-22 | 400 | 400 | 394 | 399 | 27,000 | 1,995 |
| 2008-08-21 | 399 | 403 | 395 | 397 | 32,000 | 1,985 |
| 2008-08-20 | 400 | 404 | 395 | 400 | 27,000 | 2,000 |
| 2008-08-19 | 405 | 407 | 399 | 399 | 45,000 | 1,995 |
| 2008-08-18 | 407 | 412 | 400 | 410 | 52,000 | 2,050 |
| 2008-08-15 | 396 | 409 | 395 | 409 | 68,000 | 2,045 |
| 2008-08-14 | 395 | 400 | 393 | 396 | 44,000 | 1,980 |
| 2008-08-13 | 401 | 410 | 390 | 391 | 84,000 | 1,955 |
| 2008-08-12 | 411 | 414 | 403 | 405 | 84,000 | 2,025 |
| 2008-08-11 | 420 | 420 | 414 | 415 | 78,000 | 2,075 |
| 2008-08-08 | 418 | 423 | 418 | 420 | 61,000 | 2,100 |
| 2008-08-07 | 419 | 425 | 416 | 418 | 95,000 | 2,090 |
| 2008-08-06 | 420 | 424 | 417 | 424 | 74,000 | 2,120 |
| 2008-08-05 | 420 | 420 | 417 | 418 | 66,000 | 2,090 |
| 2008-08-04 | 414 | 420 | 406 | 412 | 84,000 | 2,060 |
| 2008-08-01 | 416 | 416 | 412 | 414 | 127,000 | 2,070 |
| 2008-07-31 | 418 | 418 | 412 | 417 | 94,000 | 2,085 |
| 2008-07-30 | 405 | 414 | 402 | 414 | 121,000 | 2,070 |
| 2008-07-29 | 404 | 407 | 394 | 399 | 124,000 | 1,995 |
| 2008-07-28 | 402 | 406 | 399 | 405 | 128,000 | 2,025 |
| 2008-07-25 | 392 | 402 | 388 | 399 | 260,000 | 1,995 |
| 2008-07-24 | 389 | 398 | 389 | 398 | 152,000 | 1,990 |
| 2008-07-23 | 378 | 388 | 378 | 384 | 92,000 | 1,920 |
| 2008-07-22 | 375 | 376 | 364 | 373 | 227,000 | 1,865 |
| 2008-07-18 | 384 | 384 | 374 | 376 | 227,000 | 1,880 |
| 2008-07-17 | 382 | 384 | 379 | 383 | 134,000 | 1,915 |
| 2008-07-16 | 382 | 382 | 376 | 380 | 175,000 | 1,900 |
| 2008-07-15 | 379 | 383 | 376 | 377 | 220,000 | 1,885 |
| 2008-07-14 | 395 | 396 | 388 | 389 | 289,000 | 1,945 |
| 2008-07-11 | 393 | 397 | 389 | 390 | 120,000 | 1,950 |
| 2008-07-10 | 384 | 393 | 384 | 388 | 110,000 | 1,940 |
| 2008-07-09 | 389 | 393 | 387 | 387 | 97,000 | 1,935 |
| 2008-07-08 | 394 | 399 | 382 | 384 | 264,000 | 1,920 |
| 2008-07-07 | 396 | 403 | 394 | 398 | 86,000 | 1,990 |
| 2008-07-04 | 399 | 405 | 396 | 400 | 75,000 | 2,000 |
| 2008-07-03 | 394 | 401 | 393 | 394 | 160,000 | 1,970 |
| 2008-07-02 | 403 | 403 | 397 | 398 | 52,000 | 1,990 |
| 2008-07-01 | 400 | 409 | 398 | 398 | 133,000 | 1,990 |
| 2008-06-30 | 410 | 412 | 402 | 402 | 118,000 | 2,010 |
| 2008-06-27 | 405 | 405 | 400 | 404 | 110,000 | 2,020 |
| 2008-06-26 | 409 | 415 | 402 | 404 | 125,000 | 2,020 |
| 2008-06-25 | 409 | 412 | 402 | 408 | 240,000 | 2,040 |
| 2008-06-24 | 412 | 412 | 408 | 410 | 34,000 | 2,050 |
| 2008-06-23 | 423 | 423 | 412 | 413 | 77,000 | 2,065 |
| 2008-06-20 | 418 | 426 | 416 | 423 | 47,000 | 2,115 |
| 2008-06-19 | 440 | 440 | 421 | 423 | 124,000 | 2,115 |
| 2008-06-18 | 437 | 440 | 436 | 439 | 63,000 | 2,195 |
| 2008-06-17 | 442 | 442 | 435 | 436 | 87,000 | 2,180 |
| 2008-06-16 | 436 | 444 | 436 | 437 | 90,000 | 2,185 |
| 2008-06-13 | 435 | 441 | 434 | 437 | 97,000 | 2,185 |
| 2008-06-12 | 432 | 445 | 429 | 440 | 119,000 | 2,200 |
| 2008-06-11 | 438 | 438 | 431 | 431 | 54,000 | 2,155 |
| 2008-06-10 | 435 | 436 | 432 | 433 | 38,000 | 2,165 |
| 2008-06-09 | 430 | 440 | 430 | 432 | 72,000 | 2,160 |
| 2008-06-06 | 441 | 444 | 436 | 441 | 86,000 | 2,205 |
| 2008-06-05 | 439 | 439 | 433 | 438 | 43,000 | 2,190 |
| 2008-06-04 | 430 | 440 | 426 | 438 | 68,000 | 2,190 |
| 2008-06-03 | 436 | 438 | 433 | 433 | 55,000 | 2,165 |
| 2008-06-02 | 442 | 442 | 431 | 437 | 59,000 | 2,185 |
| 2008-05-30 | 450 | 455 | 438 | 442 | 124,000 | 2,210 |
| 2008-05-29 | 436 | 441 | 436 | 440 | 55,000 | 2,200 |
| 2008-05-28 | 442 | 445 | 436 | 436 | 59,000 | 2,180 |
| 2008-05-27 | 440 | 440 | 433 | 439 | 34,000 | 2,195 |
| 2008-05-26 | 442 | 447 | 430 | 435 | 89,000 | 2,175 |
| 2008-05-23 | 447 | 457 | 443 | 444 | 78,000 | 2,220 |
| 2008-05-22 | 447 | 451 | 444 | 450 | 28,000 | 2,250 |
| 2008-05-21 | 452 | 453 | 446 | 453 | 86,000 | 2,265 |
| 2008-05-20 | 457 | 465 | 454 | 463 | 83,000 | 2,315 |
| 2008-05-19 | 451 | 454 | 445 | 453 | 58,000 | 2,265 |
| 2008-05-16 | 448 | 457 | 446 | 455 | 70,000 | 2,275 |
| 2008-05-15 | 443 | 454 | 442 | 453 | 93,000 | 2,265 |
| 2008-05-14 | 431 | 441 | 429 | 441 | 95,000 | 2,205 |
| 2008-05-13 | 430 | 438 | 429 | 431 | 98,000 | 2,155 |
| 2008-05-12 | 429 | 436 | 424 | 435 | 95,000 | 2,175 |
| 2008-05-09 | 446 | 447 | 433 | 434 | 110,000 | 2,170 |
| 2008-05-08 | 445 | 452 | 444 | 445 | 84,000 | 2,225 |
| 2008-05-07 | 445 | 450 | 440 | 444 | 98,000 | 2,220 |
| 2008-05-02 | 444 | 444 | 437 | 440 | 71,000 | 2,200 |
| 2008-05-01 | 432 | 446 | 432 | 436 | 128,000 | 2,180 |
| 2008-04-30 | 423 | 437 | 423 | 432 | 216,000 | 2,160 |
| 2008-04-28 | 440 | 442 | 420 | 420 | 271,000 | 2,100 |
| 2008-04-25 | 430 | 431 | 426 | 430 | 114,000 | 2,150 |
| 2008-04-24 | 430 | 438 | 430 | 430 | 110,000 | 2,150 |
| 2008-04-23 | 430 | 439 | 430 | 431 | 42,000 | 2,155 |
| 2008-04-22 | 430 | 436 | 425 | 428 | 113,000 | 2,140 |
| 2008-04-21 | 433 | 438 | 429 | 429 | 87,000 | 2,145 |
| 2008-04-18 | 430 | 438 | 430 | 432 | 114,000 | 2,160 |
| 2008-04-17 | 428 | 435 | 427 | 429 | 179,000 | 2,145 |
| 2008-04-16 | 425 | 435 | 424 | 428 | 91,000 | 2,140 |
| 2008-04-15 | 419 | 426 | 412 | 421 | 136,000 | 2,105 |
| 2008-04-14 | 440 | 440 | 419 | 421 | 137,000 | 2,105 |
| 2008-04-11 | 428 | 441 | 428 | 441 | 52,000 | 2,205 |
| 2008-04-10 | 433 | 439 | 423 | 427 | 171,000 | 2,135 |
| 2008-04-09 | 447 | 451 | 436 | 438 | 59,000 | 2,190 |
| 2008-04-08 | 452 | 455 | 441 | 443 | 136,000 | 2,215 |
| 2008-04-07 | 438 | 454 | 438 | 449 | 88,000 | 2,245 |
| 2008-04-04 | 450 | 451 | 442 | 443 | 83,000 | 2,215 |
| 2008-04-03 | 449 | 453 | 443 | 449 | 109,000 | 2,245 |
| 2008-04-02 | 447 | 457 | 447 | 454 | 81,000 | 2,270 |
| 2008-04-01 | 439 | 456 | 438 | 442 | 127,000 | 2,210 |
| 2008-03-31 | 454 | 454 | 431 | 444 | 139,000 | 2,220 |
| 2008-03-28 | 440 | 446 | 440 | 444 | 72,000 | 2,220 |
| 2008-03-27 | 442 | 444 | 433 | 440 | 87,000 | 2,200 |
| 2008-03-26 | 445 | 448 | 429 | 444 | 40,000 | 2,220 |
| 2008-03-25 | 441 | 444 | 423 | 444 | 99,000 | 2,220 |
| 2008-03-24 | 430 | 440 | 430 | 437 | 63,000 | 2,185 |
| 2008-03-21 | 424 | 441 | 423 | 441 | 83,000 | 2,205 |
| 2008-03-19 | 420 | 428 | 415 | 424 | 100,000 | 2,120 |
| 2008-03-18 | 405 | 416 | 403 | 415 | 61,000 | 2,075 |
| 2008-03-17 | 422 | 422 | 410 | 415 | 84,000 | 2,075 |
| 2008-03-14 | 423 | 430 | 419 | 421 | 140,000 | 2,105 |
| 2008-03-13 | 423 | 438 | 419 | 420 | 101,000 | 2,100 |
| 2008-03-12 | 445 | 445 | 430 | 432 | 77,000 | 2,160 |
| 2008-03-11 | 428 | 431 | 425 | 430 | 85,000 | 2,150 |
| 2008-03-10 | 427 | 429 | 423 | 428 | 107,000 | 2,140 |
| 2008-03-07 | 432 | 440 | 430 | 430 | 131,000 | 2,150 |
| 2008-03-06 | 431 | 442 | 429 | 437 | 63,000 | 2,185 |
| 2008-03-05 | 427 | 439 | 427 | 430 | 141,000 | 2,150 |
| 2008-03-04 | 434 | 438 | 424 | 427 | 178,000 | 2,135 |
| 2008-03-03 | 428 | 434 | 422 | 426 | 291,000 | 2,130 |
| 2008-02-29 | 461 | 461 | 447 | 447 | 80,000 | 2,235 |
| 2008-02-28 | 451 | 458 | 449 | 456 | 150,000 | 2,280 |
| 2008-02-27 | 449 | 455 | 445 | 447 | 192,000 | 2,235 |
| 2008-02-26 | 437 | 447 | 437 | 440 | 170,000 | 2,200 |
| 2008-02-25 | 428 | 440 | 426 | 436 | 403,000 | 2,180 |
| 2008-02-22 | 464 | 468 | 463 | 467 | 100,000 | 2,335 |
| 2008-02-21 | 464 | 470 | 458 | 463 | 161,000 | 2,315 |
| 2008-02-20 | 468 | 474 | 460 | 463 | 164,000 | 2,315 |
| 2008-02-19 | 466 | 472 | 459 | 467 | 230,000 | 2,335 |
| 2008-02-18 | 472 | 475 | 461 | 466 | 157,000 | 2,330 |
| 2008-02-15 | 470 | 470 | 453 | 468 | 340,000 | 2,340 |
| 2008-02-14 | 457 | 467 | 457 | 466 | 172,000 | 2,330 |
| 2008-02-13 | 449 | 460 | 446 | 448 | 168,000 | 2,240 |
| 2008-02-12 | 459 | 464 | 446 | 454 | 217,000 | 2,270 |
| 2008-02-08 | 466 | 469 | 455 | 459 | 122,000 | 2,295 |
| 2008-02-07 | 454 | 466 | 445 | 464 | 200,000 | 2,320 |
| 2008-02-06 | 474 | 474 | 452 | 454 | 294,000 | 2,270 |
| 2008-02-05 | 467 | 485 | 466 | 478 | 145,000 | 2,390 |
| 2008-02-04 | 454 | 467 | 454 | 462 | 97,000 | 2,310 |
| 2008-02-01 | 458 | 466 | 444 | 449 | 335,000 | 2,245 |
| 2008-01-31 | 442 | 456 | 433 | 453 | 235,000 | 2,265 |
| 2008-01-30 | 438 | 438 | 421 | 427 | 182,000 | 2,135 |
| 2008-01-29 | 434 | 441 | 425 | 433 | 158,000 | 2,165 |
| 2008-01-28 | 428 | 435 | 417 | 420 | 147,000 | 2,100 |
| 2008-01-25 | 416 | 431 | 416 | 427 | 194,000 | 2,135 |
| 2008-01-24 | 415 | 418 | 402 | 411 | 169,000 | 2,055 |
| 2008-01-23 | 412 | 423 | 400 | 410 | 205,000 | 2,050 |
| 2008-01-22 | 400 | 407 | 398 | 399 | 296,000 | 1,995 |
| 2008-01-21 | 434 | 434 | 412 | 417 | 195,000 | 2,085 |
| 2008-01-18 | 397 | 434 | 397 | 434 | 161,000 | 2,170 |
| 2008-01-17 | 405 | 431 | 400 | 422 | 423,000 | 2,110 |
| 2008-01-16 | 411 | 419 | 389 | 406 | 392,000 | 2,030 |
| 2008-01-15 | 432 | 432 | 414 | 418 | 253,000 | 2,090 |
| 2008-01-11 | 444 | 444 | 425 | 432 | 206,000 | 2,160 |
| 2008-01-10 | 440 | 448 | 435 | 437 | 257,000 | 2,185 |
| 2008-01-09 | 434 | 446 | 430 | 445 | 248,000 | 2,225 |
| 2008-01-08 | 420 | 443 | 420 | 443 | 263,000 | 2,215 |
| 2008-01-07 | 423 | 445 | 423 | 427 | 283,000 | 2,135 |
| 2008-01-04 | 442 | 444 | 421 | 423 | 258,000 | 2,115 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
