8057 (株)内田洋行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 301 | 301 | 299 | 300 | 50,000 | 1,500 |
| 2010-12-29 | 298 | 302 | 296 | 302 | 56,000 | 1,510 |
| 2010-12-28 | 293 | 295 | 293 | 294 | 35,000 | 1,470 |
| 2010-12-27 | 298 | 298 | 290 | 293 | 74,000 | 1,465 |
| 2010-12-24 | 302 | 302 | 296 | 298 | 36,000 | 1,490 |
| 2010-12-22 | 305 | 305 | 302 | 303 | 40,000 | 1,515 |
| 2010-12-21 | 303 | 305 | 302 | 303 | 36,000 | 1,515 |
| 2010-12-20 | 304 | 304 | 301 | 304 | 59,000 | 1,520 |
| 2010-12-17 | 301 | 302 | 299 | 301 | 62,000 | 1,505 |
| 2010-12-16 | 301 | 303 | 300 | 301 | 55,000 | 1,505 |
| 2010-12-15 | 300 | 304 | 298 | 304 | 47,000 | 1,520 |
| 2010-12-14 | 301 | 305 | 300 | 303 | 61,000 | 1,515 |
| 2010-12-13 | 298 | 305 | 298 | 303 | 55,000 | 1,515 |
| 2010-12-10 | 302 | 302 | 299 | 300 | 132,000 | 1,500 |
| 2010-12-09 | 303 | 307 | 303 | 305 | 53,000 | 1,525 |
| 2010-12-08 | 301 | 306 | 301 | 303 | 75,000 | 1,515 |
| 2010-12-07 | 301 | 311 | 301 | 302 | 52,000 | 1,510 |
| 2010-12-06 | 300 | 307 | 298 | 305 | 33,000 | 1,525 |
| 2010-12-03 | 312 | 313 | 303 | 304 | 48,000 | 1,520 |
| 2010-12-02 | 309 | 312 | 308 | 312 | 55,000 | 1,560 |
| 2010-12-01 | 303 | 305 | 302 | 302 | 46,000 | 1,510 |
| 2010-11-30 | 318 | 318 | 307 | 307 | 128,000 | 1,535 |
| 2010-11-29 | 299 | 318 | 296 | 318 | 218,000 | 1,590 |
| 2010-11-26 | 299 | 306 | 296 | 303 | 96,000 | 1,515 |
| 2010-11-25 | 296 | 299 | 294 | 296 | 48,000 | 1,480 |
| 2010-11-24 | 297 | 301 | 296 | 296 | 41,000 | 1,480 |
| 2010-11-22 | 293 | 301 | 293 | 300 | 65,000 | 1,500 |
| 2010-11-19 | 292 | 294 | 292 | 293 | 52,000 | 1,465 |
| 2010-11-18 | 283 | 291 | 282 | 291 | 73,000 | 1,455 |
| 2010-11-17 | 281 | 283 | 280 | 283 | 36,000 | 1,415 |
| 2010-11-16 | 283 | 283 | 279 | 281 | 34,000 | 1,405 |
| 2010-11-15 | 285 | 286 | 279 | 283 | 43,000 | 1,415 |
| 2010-11-12 | 281 | 281 | 279 | 281 | 32,000 | 1,405 |
| 2010-11-11 | 288 | 290 | 279 | 280 | 128,000 | 1,400 |
| 2010-11-10 | 284 | 287 | 283 | 286 | 69,000 | 1,430 |
| 2010-11-09 | 284 | 287 | 282 | 282 | 43,000 | 1,410 |
| 2010-11-08 | 283 | 285 | 279 | 282 | 87,000 | 1,410 |
| 2010-11-05 | 275 | 275 | 271 | 275 | 83,000 | 1,375 |
| 2010-11-04 | 266 | 271 | 266 | 268 | 91,000 | 1,340 |
| 2010-11-02 | 268 | 275 | 264 | 266 | 152,000 | 1,330 |
| 2010-11-01 | 263 | 269 | 260 | 267 | 92,000 | 1,335 |
| 2010-10-29 | 275 | 275 | 265 | 267 | 154,000 | 1,335 |
| 2010-10-28 | 276 | 276 | 272 | 273 | 96,000 | 1,365 |
| 2010-10-27 | 279 | 282 | 274 | 275 | 103,000 | 1,375 |
| 2010-10-26 | 272 | 277 | 270 | 277 | 151,000 | 1,385 |
| 2010-10-25 | 268 | 273 | 267 | 272 | 136,000 | 1,360 |
| 2010-10-22 | 273 | 274 | 268 | 268 | 78,000 | 1,340 |
| 2010-10-21 | 281 | 283 | 274 | 275 | 117,000 | 1,375 |
| 2010-10-20 | 292 | 292 | 280 | 282 | 192,000 | 1,410 |
| 2010-10-19 | 283 | 286 | 282 | 284 | 49,000 | 1,420 |
| 2010-10-18 | 280 | 285 | 280 | 283 | 95,000 | 1,415 |
| 2010-10-15 | 281 | 292 | 281 | 282 | 216,000 | 1,410 |
| 2010-10-14 | 285 | 289 | 281 | 284 | 198,000 | 1,420 |
| 2010-10-13 | 284 | 288 | 281 | 286 | 192,000 | 1,430 |
| 2010-10-12 | 290 | 290 | 277 | 279 | 244,000 | 1,395 |
| 2010-10-08 | 292 | 294 | 290 | 291 | 174,000 | 1,455 |
| 2010-10-07 | 293 | 304 | 293 | 296 | 222,000 | 1,480 |
| 2010-10-06 | 294 | 299 | 290 | 296 | 286,000 | 1,480 |
| 2010-10-05 | 286 | 300 | 286 | 294 | 590,000 | 1,470 |
| 2010-10-04 | 301 | 301 | 287 | 287 | 1,079,000 | 1,435 |
| 2010-10-01 | 332 | 332 | 306 | 307 | 1,231,000 | 1,535 |
| 2010-09-30 | 341 | 350 | 334 | 334 | 991,000 | 1,670 |
| 2010-09-29 | 327 | 342 | 327 | 336 | 1,027,000 | 1,680 |
| 2010-09-28 | 319 | 328 | 319 | 325 | 529,000 | 1,625 |
| 2010-09-27 | 311 | 319 | 311 | 319 | 575,000 | 1,595 |
| 2010-09-24 | 308 | 312 | 306 | 310 | 393,000 | 1,550 |
| 2010-09-22 | 303 | 311 | 301 | 308 | 390,000 | 1,540 |
| 2010-09-21 | 300 | 307 | 300 | 303 | 409,000 | 1,515 |
| 2010-09-17 | 290 | 296 | 289 | 296 | 255,000 | 1,480 |
| 2010-09-16 | 289 | 293 | 288 | 289 | 346,000 | 1,445 |
| 2010-09-15 | 285 | 293 | 285 | 286 | 405,000 | 1,430 |
| 2010-09-14 | 280 | 287 | 280 | 284 | 293,000 | 1,420 |
| 2010-09-13 | 267 | 281 | 267 | 278 | 347,000 | 1,390 |
| 2010-09-10 | 269 | 271 | 263 | 267 | 317,000 | 1,335 |
| 2010-09-09 | 268 | 269 | 267 | 268 | 186,000 | 1,340 |
| 2010-09-08 | 268 | 271 | 263 | 266 | 292,000 | 1,330 |
| 2010-09-07 | 261 | 270 | 260 | 268 | 219,000 | 1,340 |
| 2010-09-06 | 251 | 262 | 251 | 262 | 385,000 | 1,310 |
| 2010-09-03 | 238 | 251 | 238 | 249 | 316,000 | 1,245 |
| 2010-09-02 | 242 | 242 | 235 | 238 | 486,000 | 1,190 |
| 2010-09-01 | 229 | 230 | 223 | 226 | 102,000 | 1,130 |
| 2010-08-31 | 235 | 236 | 229 | 229 | 92,000 | 1,145 |
| 2010-08-30 | 237 | 237 | 234 | 235 | 76,000 | 1,175 |
| 2010-08-27 | 230 | 233 | 227 | 233 | 79,000 | 1,165 |
| 2010-08-26 | 231 | 238 | 228 | 230 | 103,000 | 1,150 |
| 2010-08-25 | 220 | 234 | 220 | 233 | 213,000 | 1,165 |
| 2010-08-24 | 224 | 226 | 223 | 225 | 68,000 | 1,125 |
| 2010-08-23 | 228 | 230 | 226 | 226 | 90,000 | 1,130 |
| 2010-08-20 | 230 | 231 | 228 | 230 | 66,000 | 1,150 |
| 2010-08-19 | 235 | 236 | 228 | 232 | 311,000 | 1,160 |
| 2010-08-18 | 238 | 239 | 236 | 238 | 41,000 | 1,190 |
| 2010-08-17 | 235 | 239 | 234 | 238 | 33,000 | 1,190 |
| 2010-08-16 | 237 | 239 | 235 | 237 | 79,000 | 1,185 |
| 2010-08-13 | 244 | 248 | 238 | 241 | 66,000 | 1,205 |
| 2010-08-12 | 237 | 244 | 232 | 244 | 106,000 | 1,220 |
| 2010-08-11 | 243 | 245 | 238 | 240 | 89,000 | 1,200 |
| 2010-08-10 | 247 | 247 | 245 | 245 | 108,000 | 1,225 |
| 2010-08-09 | 245 | 248 | 245 | 248 | 90,000 | 1,240 |
| 2010-08-06 | 247 | 248 | 242 | 247 | 177,000 | 1,235 |
| 2010-08-05 | 256 | 258 | 249 | 249 | 135,000 | 1,245 |
| 2010-08-04 | 260 | 261 | 253 | 255 | 165,000 | 1,275 |
| 2010-08-03 | 269 | 270 | 261 | 263 | 138,000 | 1,315 |
| 2010-08-02 | 265 | 272 | 265 | 269 | 94,000 | 1,345 |
| 2010-07-30 | 272 | 273 | 267 | 268 | 139,000 | 1,340 |
| 2010-07-29 | 272 | 276 | 272 | 276 | 111,000 | 1,380 |
| 2010-07-28 | 270 | 275 | 267 | 275 | 392,000 | 1,375 |
| 2010-07-27 | 270 | 276 | 267 | 269 | 466,000 | 1,345 |
| 2010-07-26 | 273 | 273 | 267 | 270 | 152,000 | 1,350 |
| 2010-07-23 | 268 | 280 | 266 | 269 | 213,000 | 1,345 |
| 2010-07-22 | 270 | 275 | 265 | 267 | 283,000 | 1,335 |
| 2010-07-21 | 280 | 281 | 274 | 275 | 140,000 | 1,375 |
| 2010-07-20 | 281 | 282 | 277 | 278 | 150,000 | 1,390 |
| 2010-07-16 | 282 | 285 | 280 | 281 | 203,000 | 1,405 |
| 2010-07-15 | 281 | 290 | 279 | 287 | 828,000 | 1,435 |
| 2010-07-14 | 294 | 298 | 294 | 298 | 718,000 | 1,490 |
| 2010-07-13 | 298 | 298 | 292 | 293 | 290,000 | 1,465 |
| 2010-07-12 | 296 | 300 | 296 | 297 | 148,000 | 1,485 |
| 2010-07-09 | 291 | 298 | 290 | 295 | 252,000 | 1,475 |
| 2010-07-08 | 297 | 297 | 290 | 290 | 306,000 | 1,450 |
| 2010-07-07 | 297 | 298 | 294 | 295 | 132,000 | 1,475 |
| 2010-07-06 | 296 | 296 | 290 | 296 | 110,000 | 1,480 |
| 2010-07-05 | 290 | 296 | 289 | 294 | 182,000 | 1,470 |
| 2010-07-02 | 287 | 288 | 284 | 288 | 98,000 | 1,440 |
| 2010-07-01 | 280 | 285 | 273 | 283 | 184,000 | 1,415 |
| 2010-06-30 | 283 | 287 | 280 | 280 | 159,000 | 1,400 |
| 2010-06-29 | 287 | 292 | 286 | 288 | 154,000 | 1,440 |
| 2010-06-28 | 291 | 292 | 285 | 287 | 113,000 | 1,435 |
| 2010-06-25 | 294 | 294 | 289 | 292 | 118,000 | 1,460 |
| 2010-06-24 | 290 | 294 | 289 | 291 | 69,000 | 1,455 |
| 2010-06-23 | 295 | 296 | 288 | 293 | 153,000 | 1,465 |
| 2010-06-22 | 292 | 300 | 292 | 299 | 170,000 | 1,495 |
| 2010-06-21 | 300 | 301 | 295 | 296 | 201,000 | 1,480 |
| 2010-06-18 | 290 | 299 | 289 | 298 | 289,000 | 1,490 |
| 2010-06-17 | 285 | 290 | 283 | 287 | 150,000 | 1,435 |
| 2010-06-16 | 274 | 287 | 274 | 282 | 306,000 | 1,410 |
| 2010-06-15 | 270 | 275 | 270 | 273 | 159,000 | 1,365 |
| 2010-06-14 | 275 | 277 | 272 | 273 | 128,000 | 1,365 |
| 2010-06-11 | 273 | 276 | 268 | 274 | 138,000 | 1,370 |
| 2010-06-10 | 265 | 271 | 263 | 271 | 74,000 | 1,355 |
| 2010-06-09 | 268 | 269 | 263 | 267 | 140,000 | 1,335 |
| 2010-06-08 | 261 | 272 | 261 | 270 | 95,000 | 1,350 |
| 2010-06-07 | 270 | 271 | 264 | 265 | 109,000 | 1,325 |
| 2010-06-04 | 270 | 276 | 269 | 274 | 185,000 | 1,370 |
| 2010-06-03 | 270 | 270 | 268 | 270 | 127,000 | 1,350 |
| 2010-06-02 | 263 | 270 | 262 | 267 | 177,000 | 1,335 |
| 2010-06-01 | 269 | 269 | 262 | 267 | 300,000 | 1,335 |
| 2010-05-31 | 259 | 274 | 252 | 270 | 1,207,000 | 1,350 |
| 2010-05-28 | 245 | 249 | 238 | 240 | 179,000 | 1,200 |
| 2010-05-27 | 239 | 244 | 237 | 240 | 163,000 | 1,200 |
| 2010-05-26 | 237 | 238 | 234 | 238 | 106,000 | 1,190 |
| 2010-05-25 | 244 | 245 | 238 | 238 | 158,000 | 1,190 |
| 2010-05-24 | 251 | 252 | 245 | 248 | 137,000 | 1,240 |
| 2010-05-21 | 248 | 252 | 248 | 250 | 174,000 | 1,250 |
| 2010-05-20 | 257 | 263 | 257 | 261 | 62,000 | 1,305 |
| 2010-05-19 | 261 | 261 | 254 | 260 | 99,000 | 1,300 |
| 2010-05-18 | 270 | 274 | 261 | 263 | 161,000 | 1,315 |
| 2010-05-17 | 280 | 285 | 266 | 270 | 300,000 | 1,350 |
| 2010-05-14 | 280 | 284 | 278 | 283 | 110,000 | 1,415 |
| 2010-05-13 | 285 | 285 | 282 | 282 | 74,000 | 1,410 |
| 2010-05-12 | 281 | 284 | 281 | 283 | 101,000 | 1,415 |
| 2010-05-11 | 285 | 291 | 280 | 281 | 231,000 | 1,405 |
| 2010-05-10 | 279 | 283 | 278 | 283 | 119,000 | 1,415 |
| 2010-05-07 | 290 | 290 | 280 | 281 | 289,000 | 1,405 |
| 2010-05-06 | 299 | 300 | 295 | 297 | 157,000 | 1,485 |
| 2010-04-30 | 303 | 305 | 300 | 301 | 194,000 | 1,505 |
| 2010-04-28 | 300 | 303 | 297 | 299 | 204,000 | 1,495 |
| 2010-04-27 | 305 | 305 | 299 | 303 | 149,000 | 1,515 |
| 2010-04-26 | 303 | 307 | 302 | 304 | 252,000 | 1,520 |
| 2010-04-23 | 292 | 301 | 291 | 300 | 211,000 | 1,500 |
| 2010-04-22 | 292 | 293 | 290 | 292 | 66,000 | 1,460 |
| 2010-04-21 | 289 | 294 | 287 | 293 | 137,000 | 1,465 |
| 2010-04-20 | 295 | 296 | 289 | 289 | 188,000 | 1,445 |
| 2010-04-19 | 292 | 300 | 292 | 294 | 296,000 | 1,470 |
| 2010-04-16 | 302 | 304 | 300 | 303 | 189,000 | 1,515 |
| 2010-04-15 | 303 | 305 | 302 | 303 | 114,000 | 1,515 |
| 2010-04-14 | 305 | 305 | 301 | 301 | 133,000 | 1,505 |
| 2010-04-13 | 305 | 306 | 297 | 305 | 314,000 | 1,525 |
| 2010-04-12 | 309 | 313 | 305 | 305 | 343,000 | 1,525 |
| 2010-04-09 | 303 | 308 | 303 | 307 | 177,000 | 1,535 |
| 2010-04-08 | 310 | 310 | 303 | 306 | 286,000 | 1,530 |
| 2010-04-07 | 309 | 312 | 306 | 310 | 260,000 | 1,550 |
| 2010-04-06 | 318 | 318 | 305 | 308 | 447,000 | 1,540 |
| 2010-04-05 | 310 | 327 | 308 | 316 | 771,000 | 1,580 |
| 2010-04-02 | 305 | 312 | 301 | 306 | 553,000 | 1,530 |
| 2010-04-01 | 307 | 309 | 301 | 303 | 1,038,000 | 1,515 |
| 2010-03-31 | 266 | 319 | 265 | 311 | 2,880,000 | 1,555 |
| 2010-03-30 | 268 | 269 | 267 | 268 | 154,000 | 1,340 |
| 2010-03-29 | 266 | 268 | 262 | 267 | 139,000 | 1,335 |
| 2010-03-26 | 264 | 265 | 261 | 263 | 155,000 | 1,315 |
| 2010-03-25 | 263 | 264 | 260 | 263 | 197,000 | 1,315 |
| 2010-03-24 | 270 | 270 | 264 | 265 | 154,000 | 1,325 |
| 2010-03-23 | 277 | 277 | 266 | 269 | 163,000 | 1,345 |
| 2010-03-19 | 274 | 276 | 271 | 273 | 244,000 | 1,365 |
| 2010-03-18 | 271 | 277 | 269 | 270 | 366,000 | 1,350 |
| 2010-03-17 | 267 | 270 | 266 | 269 | 158,000 | 1,345 |
| 2010-03-16 | 269 | 271 | 263 | 265 | 334,000 | 1,325 |
| 2010-03-15 | 263 | 269 | 261 | 269 | 268,000 | 1,345 |
| 2010-03-12 | 263 | 266 | 260 | 262 | 257,000 | 1,310 |
| 2010-03-11 | 253 | 265 | 253 | 265 | 467,000 | 1,325 |
| 2010-03-10 | 250 | 253 | 250 | 251 | 101,000 | 1,255 |
| 2010-03-09 | 251 | 254 | 248 | 250 | 144,000 | 1,250 |
| 2010-03-08 | 253 | 255 | 251 | 251 | 170,000 | 1,255 |
| 2010-03-05 | 254 | 257 | 253 | 254 | 115,000 | 1,270 |
| 2010-03-04 | 250 | 257 | 250 | 253 | 210,000 | 1,265 |
| 2010-03-03 | 261 | 261 | 249 | 251 | 359,000 | 1,255 |
| 2010-03-02 | 263 | 267 | 257 | 261 | 421,000 | 1,305 |
| 2010-03-01 | 276 | 277 | 260 | 261 | 679,000 | 1,305 |
| 2010-02-26 | 274 | 285 | 273 | 279 | 329,000 | 1,395 |
| 2010-02-25 | 273 | 274 | 266 | 272 | 95,000 | 1,360 |
| 2010-02-24 | 271 | 276 | 271 | 273 | 97,000 | 1,365 |
| 2010-02-23 | 273 | 275 | 269 | 274 | 97,000 | 1,370 |
| 2010-02-22 | 269 | 275 | 267 | 272 | 149,000 | 1,360 |
| 2010-02-19 | 257 | 265 | 257 | 262 | 101,000 | 1,310 |
| 2010-02-18 | 258 | 261 | 257 | 259 | 59,000 | 1,295 |
| 2010-02-17 | 260 | 260 | 257 | 258 | 53,000 | 1,290 |
| 2010-02-16 | 259 | 260 | 255 | 258 | 35,000 | 1,290 |
| 2010-02-15 | 258 | 261 | 258 | 259 | 20,000 | 1,295 |
| 2010-02-12 | 255 | 258 | 254 | 258 | 76,000 | 1,290 |
| 2010-02-10 | 257 | 260 | 255 | 255 | 66,000 | 1,275 |
| 2010-02-09 | 254 | 261 | 254 | 258 | 68,000 | 1,290 |
| 2010-02-08 | 254 | 258 | 252 | 256 | 67,000 | 1,280 |
| 2010-02-05 | 260 | 261 | 257 | 258 | 92,000 | 1,290 |
| 2010-02-04 | 262 | 262 | 255 | 262 | 71,000 | 1,310 |
| 2010-02-03 | 260 | 265 | 260 | 262 | 41,000 | 1,310 |
| 2010-02-02 | 268 | 268 | 259 | 262 | 167,000 | 1,310 |
| 2010-02-01 | 262 | 283 | 262 | 268 | 391,000 | 1,340 |
| 2010-01-29 | 246 | 265 | 246 | 261 | 330,000 | 1,305 |
| 2010-01-28 | 238 | 244 | 238 | 244 | 59,000 | 1,220 |
| 2010-01-27 | 242 | 243 | 238 | 238 | 58,000 | 1,190 |
| 2010-01-26 | 239 | 242 | 239 | 242 | 65,000 | 1,210 |
| 2010-01-25 | 236 | 243 | 233 | 239 | 132,000 | 1,195 |
| 2010-01-22 | 240 | 240 | 238 | 239 | 31,000 | 1,195 |
| 2010-01-21 | 243 | 244 | 240 | 242 | 60,000 | 1,210 |
| 2010-01-20 | 244 | 245 | 240 | 245 | 92,000 | 1,225 |
| 2010-01-19 | 242 | 245 | 242 | 244 | 32,000 | 1,220 |
| 2010-01-18 | 244 | 244 | 242 | 244 | 26,000 | 1,220 |
| 2010-01-15 | 245 | 245 | 241 | 244 | 61,000 | 1,220 |
| 2010-01-14 | 244 | 245 | 243 | 244 | 48,000 | 1,220 |
| 2010-01-13 | 242 | 244 | 242 | 243 | 66,000 | 1,215 |
| 2010-01-12 | 242 | 244 | 241 | 243 | 48,000 | 1,215 |
| 2010-01-08 | 240 | 242 | 240 | 242 | 56,000 | 1,210 |
| 2010-01-07 | 243 | 246 | 241 | 243 | 27,000 | 1,215 |
| 2010-01-06 | 243 | 247 | 241 | 243 | 46,000 | 1,215 |
| 2010-01-05 | 249 | 249 | 241 | 243 | 94,000 | 1,215 |
| 2010-01-04 | 240 | 250 | 239 | 246 | 62,000 | 1,230 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
