8057 (株)内田洋行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 249 | 250 | 244 | 244 | 115,000 | 1,220 |
| 2009-12-29 | 240 | 250 | 240 | 245 | 103,000 | 1,225 |
| 2009-12-28 | 241 | 241 | 238 | 239 | 102,000 | 1,195 |
| 2009-12-25 | 240 | 242 | 239 | 240 | 48,000 | 1,200 |
| 2009-12-24 | 241 | 242 | 237 | 241 | 93,000 | 1,205 |
| 2009-12-22 | 242 | 245 | 237 | 240 | 128,000 | 1,200 |
| 2009-12-21 | 236 | 242 | 235 | 239 | 103,000 | 1,195 |
| 2009-12-18 | 238 | 238 | 232 | 234 | 64,000 | 1,170 |
| 2009-12-17 | 234 | 235 | 233 | 234 | 47,000 | 1,170 |
| 2009-12-16 | 231 | 233 | 229 | 232 | 59,000 | 1,160 |
| 2009-12-15 | 232 | 233 | 229 | 230 | 61,000 | 1,150 |
| 2009-12-14 | 227 | 230 | 223 | 229 | 111,000 | 1,145 |
| 2009-12-11 | 228 | 228 | 225 | 226 | 75,000 | 1,130 |
| 2009-12-10 | 225 | 227 | 225 | 227 | 29,000 | 1,135 |
| 2009-12-09 | 223 | 225 | 222 | 223 | 65,000 | 1,115 |
| 2009-12-08 | 228 | 229 | 225 | 225 | 70,000 | 1,125 |
| 2009-12-07 | 233 | 242 | 222 | 230 | 95,000 | 1,150 |
| 2009-12-04 | 244 | 244 | 228 | 231 | 135,000 | 1,155 |
| 2009-12-03 | 240 | 243 | 236 | 239 | 114,000 | 1,195 |
| 2009-12-02 | 235 | 249 | 235 | 238 | 177,000 | 1,190 |
| 2009-12-01 | 219 | 225 | 216 | 225 | 82,000 | 1,125 |
| 2009-11-30 | 218 | 222 | 218 | 222 | 108,000 | 1,110 |
| 2009-11-27 | 213 | 216 | 211 | 216 | 105,000 | 1,080 |
| 2009-11-26 | 222 | 224 | 217 | 218 | 132,000 | 1,090 |
| 2009-11-25 | 222 | 229 | 220 | 227 | 68,000 | 1,135 |
| 2009-11-24 | 230 | 230 | 226 | 226 | 41,000 | 1,130 |
| 2009-11-20 | 237 | 239 | 220 | 232 | 83,000 | 1,160 |
| 2009-11-19 | 240 | 240 | 238 | 238 | 25,000 | 1,190 |
| 2009-11-18 | 240 | 243 | 239 | 240 | 60,000 | 1,200 |
| 2009-11-17 | 252 | 252 | 242 | 242 | 98,000 | 1,210 |
| 2009-11-16 | 253 | 253 | 249 | 250 | 61,000 | 1,250 |
| 2009-11-13 | 252 | 253 | 252 | 253 | 59,000 | 1,265 |
| 2009-11-12 | 256 | 258 | 253 | 253 | 74,000 | 1,265 |
| 2009-11-11 | 258 | 259 | 256 | 256 | 48,000 | 1,280 |
| 2009-11-10 | 259 | 259 | 257 | 258 | 63,000 | 1,290 |
| 2009-11-09 | 268 | 268 | 258 | 259 | 72,000 | 1,295 |
| 2009-11-06 | 267 | 268 | 266 | 266 | 45,000 | 1,330 |
| 2009-11-05 | 271 | 271 | 266 | 267 | 69,000 | 1,335 |
| 2009-11-04 | 272 | 272 | 270 | 272 | 42,000 | 1,360 |
| 2009-11-02 | 272 | 277 | 270 | 274 | 45,000 | 1,370 |
| 2009-10-30 | 278 | 278 | 272 | 273 | 86,000 | 1,365 |
| 2009-10-29 | 275 | 279 | 274 | 275 | 92,000 | 1,375 |
| 2009-10-28 | 278 | 278 | 274 | 275 | 67,000 | 1,375 |
| 2009-10-27 | 278 | 279 | 274 | 277 | 79,000 | 1,385 |
| 2009-10-26 | 278 | 281 | 275 | 278 | 75,000 | 1,390 |
| 2009-10-23 | 282 | 282 | 277 | 277 | 99,000 | 1,385 |
| 2009-10-22 | 276 | 280 | 275 | 277 | 71,000 | 1,385 |
| 2009-10-21 | 277 | 279 | 276 | 277 | 50,000 | 1,385 |
| 2009-10-20 | 280 | 281 | 276 | 280 | 70,000 | 1,400 |
| 2009-10-19 | 275 | 279 | 274 | 277 | 94,000 | 1,385 |
| 2009-10-16 | 285 | 285 | 276 | 278 | 76,000 | 1,390 |
| 2009-10-15 | 293 | 295 | 286 | 289 | 152,000 | 1,445 |
| 2009-10-14 | 280 | 281 | 276 | 278 | 114,000 | 1,390 |
| 2009-10-13 | 276 | 279 | 274 | 278 | 163,000 | 1,390 |
| 2009-10-09 | 268 | 276 | 268 | 271 | 80,000 | 1,355 |
| 2009-10-08 | 270 | 270 | 268 | 268 | 184,000 | 1,340 |
| 2009-10-07 | 273 | 273 | 265 | 266 | 238,000 | 1,330 |
| 2009-10-06 | 278 | 279 | 268 | 271 | 252,000 | 1,355 |
| 2009-10-05 | 283 | 289 | 282 | 287 | 88,000 | 1,435 |
| 2009-10-02 | 289 | 290 | 282 | 286 | 55,000 | 1,430 |
| 2009-10-01 | 295 | 295 | 293 | 294 | 48,000 | 1,470 |
| 2009-09-30 | 296 | 297 | 293 | 297 | 105,000 | 1,485 |
| 2009-09-29 | 294 | 296 | 290 | 295 | 109,000 | 1,475 |
| 2009-09-28 | 291 | 292 | 284 | 289 | 140,000 | 1,445 |
| 2009-09-25 | 307 | 307 | 282 | 293 | 276,000 | 1,465 |
| 2009-09-24 | 312 | 315 | 304 | 312 | 111,000 | 1,560 |
| 2009-09-18 | 317 | 318 | 315 | 316 | 72,000 | 1,580 |
| 2009-09-17 | 316 | 319 | 313 | 318 | 64,000 | 1,590 |
| 2009-09-16 | 317 | 325 | 313 | 313 | 176,000 | 1,565 |
| 2009-09-15 | 329 | 330 | 320 | 320 | 68,000 | 1,600 |
| 2009-09-14 | 317 | 330 | 317 | 328 | 163,000 | 1,640 |
| 2009-09-11 | 315 | 324 | 315 | 322 | 258,000 | 1,610 |
| 2009-09-10 | 314 | 317 | 310 | 314 | 120,000 | 1,570 |
| 2009-09-09 | 319 | 319 | 312 | 314 | 93,000 | 1,570 |
| 2009-09-08 | 316 | 318 | 307 | 318 | 163,000 | 1,590 |
| 2009-09-07 | 318 | 318 | 306 | 314 | 168,000 | 1,570 |
| 2009-09-04 | 328 | 336 | 316 | 318 | 293,000 | 1,590 |
| 2009-09-03 | 342 | 342 | 331 | 333 | 259,000 | 1,665 |
| 2009-09-02 | 340 | 345 | 337 | 343 | 536,000 | 1,715 |
| 2009-09-01 | 327 | 349 | 324 | 347 | 1,019,000 | 1,735 |
| 2009-08-31 | 321 | 324 | 312 | 312 | 93,000 | 1,560 |
| 2009-08-28 | 316 | 319 | 314 | 319 | 45,000 | 1,595 |
| 2009-08-27 | 314 | 319 | 308 | 314 | 126,000 | 1,570 |
| 2009-08-26 | 312 | 316 | 309 | 316 | 91,000 | 1,580 |
| 2009-08-25 | 319 | 320 | 316 | 316 | 27,000 | 1,580 |
| 2009-08-24 | 317 | 321 | 316 | 319 | 45,000 | 1,595 |
| 2009-08-21 | 314 | 317 | 309 | 313 | 65,000 | 1,565 |
| 2009-08-20 | 317 | 320 | 311 | 318 | 75,000 | 1,590 |
| 2009-08-19 | 311 | 317 | 311 | 316 | 56,000 | 1,580 |
| 2009-08-18 | 317 | 319 | 313 | 314 | 46,000 | 1,570 |
| 2009-08-17 | 320 | 321 | 316 | 317 | 50,000 | 1,585 |
| 2009-08-14 | 326 | 328 | 318 | 318 | 84,000 | 1,590 |
| 2009-08-13 | 324 | 327 | 320 | 326 | 68,000 | 1,630 |
| 2009-08-12 | 318 | 325 | 315 | 324 | 95,000 | 1,620 |
| 2009-08-11 | 321 | 322 | 316 | 319 | 53,000 | 1,595 |
| 2009-08-10 | 328 | 330 | 314 | 319 | 104,000 | 1,595 |
| 2009-08-07 | 325 | 329 | 325 | 329 | 47,000 | 1,645 |
| 2009-08-06 | 332 | 332 | 326 | 329 | 56,000 | 1,645 |
| 2009-08-05 | 335 | 336 | 328 | 330 | 102,000 | 1,650 |
| 2009-08-04 | 327 | 335 | 323 | 334 | 145,000 | 1,670 |
| 2009-08-03 | 332 | 333 | 327 | 329 | 76,000 | 1,645 |
| 2009-07-31 | 327 | 332 | 327 | 331 | 218,000 | 1,655 |
| 2009-07-30 | 323 | 328 | 322 | 328 | 137,000 | 1,640 |
| 2009-07-29 | 319 | 324 | 317 | 322 | 89,000 | 1,610 |
| 2009-07-28 | 323 | 323 | 316 | 321 | 137,000 | 1,605 |
| 2009-07-27 | 327 | 330 | 321 | 325 | 272,000 | 1,625 |
| 2009-07-24 | 315 | 322 | 312 | 319 | 132,000 | 1,595 |
| 2009-07-23 | 320 | 321 | 310 | 310 | 147,000 | 1,550 |
| 2009-07-22 | 325 | 327 | 319 | 319 | 97,000 | 1,595 |
| 2009-07-21 | 315 | 326 | 315 | 324 | 163,000 | 1,620 |
| 2009-07-17 | 310 | 322 | 310 | 318 | 157,000 | 1,590 |
| 2009-07-16 | 313 | 314 | 306 | 312 | 190,000 | 1,560 |
| 2009-07-15 | 305 | 308 | 296 | 298 | 227,000 | 1,490 |
| 2009-07-14 | 311 | 314 | 298 | 300 | 411,000 | 1,500 |
| 2009-07-13 | 329 | 331 | 320 | 320 | 389,000 | 1,600 |
| 2009-07-10 | 335 | 335 | 330 | 330 | 165,000 | 1,650 |
| 2009-07-09 | 339 | 340 | 333 | 333 | 248,000 | 1,665 |
| 2009-07-08 | 333 | 337 | 331 | 336 | 125,000 | 1,680 |
| 2009-07-07 | 335 | 338 | 330 | 331 | 159,000 | 1,655 |
| 2009-07-06 | 340 | 340 | 330 | 334 | 160,000 | 1,670 |
| 2009-07-03 | 331 | 342 | 331 | 340 | 258,000 | 1,700 |
| 2009-07-02 | 355 | 358 | 351 | 351 | 184,000 | 1,755 |
| 2009-07-01 | 330 | 353 | 329 | 349 | 333,000 | 1,745 |
| 2009-06-30 | 323 | 329 | 322 | 327 | 203,000 | 1,635 |
| 2009-06-29 | 316 | 323 | 315 | 320 | 127,000 | 1,600 |
| 2009-06-26 | 310 | 314 | 310 | 313 | 74,000 | 1,565 |
| 2009-06-25 | 309 | 310 | 306 | 308 | 93,000 | 1,540 |
| 2009-06-24 | 299 | 307 | 299 | 305 | 67,000 | 1,525 |
| 2009-06-23 | 304 | 304 | 299 | 299 | 66,000 | 1,495 |
| 2009-06-22 | 298 | 305 | 296 | 302 | 90,000 | 1,510 |
| 2009-06-19 | 291 | 296 | 289 | 295 | 99,000 | 1,475 |
| 2009-06-18 | 302 | 304 | 290 | 294 | 163,000 | 1,470 |
| 2009-06-17 | 297 | 304 | 297 | 302 | 105,000 | 1,510 |
| 2009-06-16 | 314 | 314 | 299 | 300 | 166,000 | 1,500 |
| 2009-06-15 | 315 | 319 | 315 | 317 | 72,000 | 1,585 |
| 2009-06-12 | 314 | 316 | 311 | 312 | 102,000 | 1,560 |
| 2009-06-11 | 313 | 315 | 313 | 315 | 33,000 | 1,575 |
| 2009-06-10 | 307 | 311 | 307 | 309 | 46,000 | 1,545 |
| 2009-06-09 | 308 | 311 | 306 | 306 | 63,000 | 1,530 |
| 2009-06-08 | 310 | 311 | 308 | 308 | 56,000 | 1,540 |
| 2009-06-05 | 305 | 308 | 304 | 306 | 41,000 | 1,530 |
| 2009-06-04 | 300 | 303 | 300 | 303 | 73,000 | 1,515 |
| 2009-06-03 | 308 | 309 | 300 | 300 | 81,000 | 1,500 |
| 2009-06-02 | 308 | 311 | 308 | 308 | 35,000 | 1,540 |
| 2009-06-01 | 309 | 311 | 306 | 307 | 60,000 | 1,535 |
| 2009-05-29 | 309 | 316 | 300 | 309 | 258,000 | 1,545 |
| 2009-05-28 | 306 | 314 | 306 | 313 | 64,000 | 1,565 |
| 2009-05-27 | 315 | 315 | 308 | 309 | 81,000 | 1,545 |
| 2009-05-26 | 307 | 308 | 300 | 308 | 92,000 | 1,540 |
| 2009-05-25 | 294 | 303 | 294 | 303 | 48,000 | 1,515 |
| 2009-05-22 | 290 | 294 | 286 | 292 | 38,000 | 1,460 |
| 2009-05-21 | 288 | 294 | 287 | 294 | 47,000 | 1,470 |
| 2009-05-20 | 287 | 287 | 285 | 287 | 42,000 | 1,435 |
| 2009-05-19 | 281 | 285 | 280 | 284 | 42,000 | 1,420 |
| 2009-05-18 | 274 | 278 | 273 | 274 | 71,000 | 1,370 |
| 2009-05-15 | 278 | 282 | 275 | 279 | 40,000 | 1,395 |
| 2009-05-14 | 280 | 281 | 273 | 274 | 76,000 | 1,370 |
| 2009-05-13 | 280 | 280 | 278 | 279 | 11,000 | 1,395 |
| 2009-05-12 | 277 | 279 | 276 | 277 | 20,000 | 1,385 |
| 2009-05-11 | 281 | 281 | 274 | 278 | 55,000 | 1,390 |
| 2009-05-08 | 273 | 275 | 273 | 274 | 13,000 | 1,370 |
| 2009-05-07 | 272 | 278 | 271 | 276 | 52,000 | 1,380 |
| 2009-05-01 | 267 | 270 | 265 | 268 | 34,000 | 1,340 |
| 2009-04-30 | 268 | 270 | 264 | 264 | 103,000 | 1,320 |
| 2009-04-28 | 275 | 277 | 267 | 268 | 90,000 | 1,340 |
| 2009-04-27 | 278 | 278 | 273 | 274 | 74,000 | 1,370 |
| 2009-04-24 | 272 | 275 | 272 | 273 | 54,000 | 1,365 |
| 2009-04-23 | 272 | 276 | 270 | 271 | 88,000 | 1,355 |
| 2009-04-22 | 276 | 278 | 270 | 270 | 49,000 | 1,350 |
| 2009-04-21 | 266 | 277 | 265 | 275 | 80,000 | 1,375 |
| 2009-04-20 | 291 | 292 | 285 | 286 | 49,000 | 1,430 |
| 2009-04-17 | 290 | 292 | 290 | 290 | 38,000 | 1,450 |
| 2009-04-16 | 296 | 296 | 291 | 291 | 40,000 | 1,455 |
| 2009-04-15 | 299 | 300 | 296 | 296 | 41,000 | 1,480 |
| 2009-04-14 | 302 | 303 | 299 | 299 | 47,000 | 1,495 |
| 2009-04-13 | 302 | 302 | 301 | 302 | 13,000 | 1,510 |
| 2009-04-10 | 302 | 302 | 297 | 297 | 26,000 | 1,485 |
| 2009-04-09 | 291 | 293 | 291 | 292 | 69,000 | 1,460 |
| 2009-04-08 | 302 | 302 | 293 | 294 | 34,000 | 1,470 |
| 2009-04-07 | 308 | 308 | 302 | 302 | 12,000 | 1,510 |
| 2009-04-06 | 308 | 310 | 303 | 304 | 32,000 | 1,520 |
| 2009-04-03 | 304 | 306 | 304 | 304 | 14,000 | 1,520 |
| 2009-04-02 | 303 | 308 | 302 | 302 | 60,000 | 1,510 |
| 2009-04-01 | 302 | 305 | 298 | 299 | 38,000 | 1,495 |
| 2009-03-31 | 303 | 308 | 303 | 308 | 45,000 | 1,540 |
| 2009-03-30 | 313 | 318 | 312 | 313 | 46,000 | 1,565 |
| 2009-03-27 | 318 | 318 | 309 | 309 | 52,000 | 1,545 |
| 2009-03-26 | 317 | 321 | 308 | 309 | 58,000 | 1,545 |
| 2009-03-25 | 313 | 314 | 305 | 313 | 45,000 | 1,565 |
| 2009-03-24 | 324 | 325 | 312 | 312 | 66,000 | 1,560 |
| 2009-03-23 | 317 | 321 | 317 | 321 | 44,000 | 1,605 |
| 2009-03-19 | 312 | 315 | 310 | 312 | 23,000 | 1,560 |
| 2009-03-18 | 314 | 319 | 307 | 307 | 27,000 | 1,535 |
| 2009-03-17 | 317 | 320 | 316 | 318 | 32,000 | 1,590 |
| 2009-03-16 | 307 | 317 | 307 | 313 | 38,000 | 1,565 |
| 2009-03-13 | 291 | 311 | 291 | 303 | 97,000 | 1,515 |
| 2009-03-12 | 310 | 310 | 295 | 300 | 32,000 | 1,500 |
| 2009-03-11 | 308 | 318 | 308 | 313 | 26,000 | 1,565 |
| 2009-03-10 | 303 | 310 | 303 | 304 | 23,000 | 1,520 |
| 2009-03-09 | 309 | 311 | 303 | 303 | 11,000 | 1,515 |
| 2009-03-06 | 315 | 319 | 308 | 308 | 80,000 | 1,540 |
| 2009-03-05 | 318 | 329 | 314 | 314 | 66,000 | 1,570 |
| 2009-03-04 | 304 | 316 | 303 | 310 | 72,000 | 1,550 |
| 2009-03-03 | 298 | 306 | 296 | 304 | 55,000 | 1,520 |
| 2009-03-02 | 279 | 298 | 279 | 294 | 121,000 | 1,470 |
| 2009-02-27 | 300 | 300 | 279 | 279 | 121,000 | 1,395 |
| 2009-02-26 | 291 | 299 | 288 | 299 | 68,000 | 1,495 |
| 2009-02-25 | 306 | 307 | 289 | 300 | 176,000 | 1,500 |
| 2009-02-24 | 305 | 313 | 299 | 299 | 26,000 | 1,495 |
| 2009-02-23 | 304 | 318 | 289 | 311 | 60,000 | 1,555 |
| 2009-02-20 | 318 | 322 | 309 | 309 | 35,000 | 1,545 |
| 2009-02-19 | 325 | 327 | 311 | 313 | 63,000 | 1,565 |
| 2009-02-18 | 322 | 327 | 316 | 321 | 27,000 | 1,605 |
| 2009-02-17 | 331 | 338 | 329 | 330 | 21,000 | 1,650 |
| 2009-02-16 | 329 | 330 | 320 | 330 | 31,000 | 1,650 |
| 2009-02-13 | 320 | 325 | 319 | 319 | 30,000 | 1,595 |
| 2009-02-12 | 314 | 324 | 314 | 315 | 22,000 | 1,575 |
| 2009-02-10 | 317 | 321 | 317 | 319 | 21,000 | 1,595 |
| 2009-02-09 | 314 | 318 | 314 | 317 | 15,000 | 1,585 |
| 2009-02-06 | 321 | 324 | 316 | 319 | 23,000 | 1,595 |
| 2009-02-05 | 330 | 333 | 320 | 326 | 42,000 | 1,630 |
| 2009-02-04 | 328 | 334 | 326 | 328 | 36,000 | 1,640 |
| 2009-02-03 | 327 | 342 | 325 | 332 | 26,000 | 1,660 |
| 2009-02-02 | 322 | 329 | 318 | 327 | 24,000 | 1,635 |
| 2009-01-30 | 337 | 337 | 325 | 327 | 63,000 | 1,635 |
| 2009-01-29 | 335 | 335 | 326 | 334 | 34,000 | 1,670 |
| 2009-01-28 | 331 | 334 | 328 | 334 | 11,000 | 1,670 |
| 2009-01-27 | 328 | 335 | 324 | 333 | 66,000 | 1,665 |
| 2009-01-26 | 326 | 331 | 321 | 323 | 24,000 | 1,615 |
| 2009-01-23 | 326 | 328 | 318 | 325 | 32,000 | 1,625 |
| 2009-01-22 | 325 | 328 | 320 | 328 | 44,000 | 1,640 |
| 2009-01-21 | 307 | 329 | 307 | 325 | 61,000 | 1,625 |
| 2009-01-20 | 321 | 321 | 310 | 317 | 31,000 | 1,585 |
| 2009-01-19 | 321 | 325 | 318 | 325 | 35,000 | 1,625 |
| 2009-01-16 | 311 | 322 | 311 | 321 | 50,000 | 1,605 |
| 2009-01-15 | 308 | 311 | 300 | 310 | 43,000 | 1,550 |
| 2009-01-14 | 299 | 308 | 299 | 308 | 30,000 | 1,540 |
| 2009-01-13 | 302 | 303 | 297 | 299 | 37,000 | 1,495 |
| 2009-01-09 | 311 | 312 | 307 | 307 | 27,000 | 1,535 |
| 2009-01-08 | 313 | 316 | 307 | 308 | 38,000 | 1,540 |
| 2009-01-07 | 318 | 323 | 315 | 318 | 49,000 | 1,590 |
| 2009-01-06 | 315 | 315 | 313 | 313 | 11,000 | 1,565 |
| 2009-01-05 | 320 | 323 | 319 | 319 | 5,000 | 1,595 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
