1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2012年

8057 (株)内田洋行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28245249241248233,0001,240
2012-12-27240245240245147,0001,225
2012-12-26238238237237154,0001,185
2012-12-25233235232235169,0001,175
2012-12-21231233225233181,0001,165
2012-12-2023123122922984,0001,145
2012-12-19230230228230179,0001,150
2012-12-18226228225227118,0001,135
2012-12-1722522522322499,0001,120
2012-12-1422122322122286,0001,110
2012-12-1322422522222260,0001,110
2012-12-1222322322122349,0001,115
2012-12-1122322322122243,0001,110
2012-12-10224227223223190,0001,115
2012-12-07224225222224112,0001,120
2012-12-0622122422122396,0001,115
2012-12-0522122221922062,0001,100
2012-12-0422022121922123,0001,105
2012-12-0322122222022040,0001,100
2012-11-3022322322022092,0001,100
2012-11-2921822121721963,0001,095
2012-11-2822022121621684,0001,080
2012-11-27223223218221212,0001,105
2012-11-26228229226226143,0001,130
2012-11-2222322522322443,0001,120
2012-11-2122322422122246,0001,110
2012-11-2022322322122266,0001,110
2012-11-1921822121822165,0001,105
2012-11-1621121721121747,0001,085
2012-11-1520721420621480,0001,070
2012-11-1421021020820814,0001,040
2012-11-1321021120920949,0001,045
2012-11-1221121220920950,0001,045
2012-11-0921221321121248,0001,060
2012-11-0821521521321314,0001,065
2012-11-0721721721421445,0001,070
2012-11-0621721721421528,0001,075
2012-11-0521621721421648,0001,080
2012-11-0221621821521863,0001,090
2012-11-0121721721521631,0001,080
2012-10-3121621821421794,0001,085
2012-10-30215216211212120,0001,060
2012-10-2921821821621724,0001,085
2012-10-2621821821621737,0001,085
2012-10-2521621821521871,0001,090
2012-10-2421721821721852,0001,090
2012-10-2322022021722070,0001,100
2012-10-2221822021722036,0001,100
2012-10-1922022221922030,0001,100
2012-10-1822222422222258,0001,110
2012-10-17224224218221179,0001,105
2012-10-1621321421121258,0001,060
2012-10-1521221421121238,0001,060
2012-10-1221821921321364,0001,065
2012-10-1121921921721838,0001,090
2012-10-1022022021721846,0001,090
2012-10-0922022121922132,0001,105
2012-10-0522222321922046,0001,100
2012-10-0421822221622255,0001,110
2012-10-0321922221721874,0001,090
2012-10-0222322322022151,0001,105
2012-10-0122222322022157,0001,105
2012-09-28225225220222120,0001,110
2012-09-2722322422122452,0001,120
2012-09-2622122222022245,0001,110
2012-09-2522222422022491,0001,120
2012-09-2422422422222253,0001,110
2012-09-2122122521922583,0001,125
2012-09-2022822822122289,0001,110
2012-09-19228228226228132,0001,140
2012-09-1822822822522895,0001,140
2012-09-14228228223225205,0001,125
2012-09-13220227220225205,0001,125
2012-09-1221621921621987,0001,095
2012-09-1121621621421689,0001,080
2012-09-1021521721421792,0001,085
2012-09-07216218216216180,0001,080
2012-09-06219219216218187,0001,090
2012-09-05217219215218190,0001,090
2012-09-042272272132161,389,0001,080
2012-09-03204206203205156,0001,025
2012-08-31204205203203103,0001,015
2012-08-30205206202206192,0001,030
2012-08-29201207200207219,0001,035
2012-08-28211212200202646,0001,010
2012-08-27215218215217196,0001,085
2012-08-24217220217220180,0001,100
2012-08-23219221218219165,0001,095
2012-08-22228228221222216,0001,110
2012-08-2122522822422885,0001,140
2012-08-20228229225226147,0001,130
2012-08-1722922922722874,0001,140
2012-08-16228231226228190,0001,140
2012-08-15224228223227252,0001,135
2012-08-14219224219221219,0001,105
2012-08-1321922021921950,0001,095
2012-08-1021721921721965,0001,095
2012-08-09218221216217161,0001,085
2012-08-08220224219222154,0001,110
2012-08-07217221216220125,0001,100
2012-08-06224224216217111,0001,085
2012-08-03224224221221125,0001,105
2012-08-0222522622422695,0001,130
2012-08-01226227223224136,0001,120
2012-07-31229229225227214,0001,135
2012-07-30224227224227273,0001,135
2012-07-27229229220221401,0001,105
2012-07-26221233221229511,0001,145
2012-07-25221223220220236,0001,100
2012-07-24223225220225296,0001,125
2012-07-23234235228228317,0001,140
2012-07-20234235230234342,0001,170
2012-07-19231236228233419,0001,165
2012-07-182412432312311,188,0001,155
2012-07-172612622552551,727,0001,275
2012-07-13260263259261515,0001,305
2012-07-12259265259260383,0001,300
2012-07-11266267260260461,0001,300
2012-07-10273275269269405,0001,345
2012-07-09273277272274290,0001,370
2012-07-06277278275275355,0001,375
2012-07-05280280276277259,0001,385
2012-07-04278279276279345,0001,395
2012-07-03279280274275629,0001,375
2012-07-02272275270273504,0001,365
2012-06-29265267263265289,0001,325
2012-06-28266266260264302,0001,320
2012-06-27256267254265380,0001,325
2012-06-26256258251253244,0001,265
2012-06-25259260256258206,0001,290
2012-06-22252257252254161,0001,270
2012-06-21256257253256199,0001,280
2012-06-20248252246252226,0001,260
2012-06-19243247243244167,0001,220
2012-06-18237241236241219,0001,205
2012-06-15232233231233162,0001,165
2012-06-1423123223023054,0001,150
2012-06-1323423423123250,0001,160
2012-06-12234234230232106,0001,160
2012-06-1123723723423476,0001,170
2012-06-08237238231234161,0001,170
2012-06-07232234229233146,0001,165
2012-06-06228229226229122,0001,145
2012-06-0522122722122785,0001,135
2012-06-04225225219221200,0001,105
2012-06-01225231225229251,0001,145
2012-05-31224226223224163,0001,120
2012-05-30227228224224133,0001,120
2012-05-29220226219225171,0001,125
2012-05-2822022121921986,0001,095
2012-05-2522422421922196,0001,105
2012-05-24222223219221108,0001,105
2012-05-23227227222222188,0001,110
2012-05-2222523122523192,0001,155
2012-05-2121522321522263,0001,110
2012-05-18222223217219169,0001,095
2012-05-17221228220228126,0001,140
2012-05-16223223220221128,0001,105
2012-05-15230231219220436,0001,100
2012-05-14239240232234226,0001,170
2012-05-11247249241241161,0001,205
2012-05-10246248243246137,0001,230
2012-05-09249251246247195,0001,235
2012-05-08251251248249113,0001,245
2012-05-07252254251251149,0001,255
2012-05-02255256252255119,0001,275
2012-05-01256257252252185,0001,260
2012-04-27265265256258300,0001,290
2012-04-26268271263265249,0001,325
2012-04-25272274265266335,0001,330
2012-04-24266274266270500,0001,350
2012-04-23277277269269540,0001,345
2012-04-20272274264274564,0001,370
2012-04-192592812552721,903,0001,360
2012-04-18262265254258387,0001,290
2012-04-17243265240260518,0001,300
2012-04-16244246241242112,0001,210
2012-04-13241247240246172,0001,230
2012-04-12243244238239234,0001,195
2012-04-11242244242243125,0001,215
2012-04-1024424724424498,0001,220
2012-04-09245247243244194,0001,220
2012-04-06252253249249179,0001,245
2012-04-05252254251254159,0001,270
2012-04-04265265254256285,0001,280
2012-04-03265265261261108,0001,305
2012-04-02265267263263153,0001,315
2012-03-30268268261263329,0001,315
2012-03-29266270263270241,0001,350
2012-03-28271272267267359,0001,335
2012-03-27273275272274146,0001,370
2012-03-26271275270270162,0001,350
2012-03-23270275270275170,0001,375
2012-03-22275277274276125,0001,380
2012-03-21277282276276216,0001,380
2012-03-19271280271279412,0001,395
2012-03-16264276264274654,0001,370
2012-03-15272272260264651,0001,320
2012-03-14277278273273367,0001,365
2012-03-13280281275275322,0001,375
2012-03-12282282277278649,0001,390
2012-03-09287289279281668,0001,405
2012-03-08286289283286265,0001,430
2012-03-07284292283285767,0001,425
2012-03-062762902752901,397,0001,450
2012-03-05274283270272993,0001,360
2012-03-02271278271274536,0001,370
2012-03-01277280270275887,0001,375
2012-02-292872892742771,123,0001,385
2012-02-282902962782892,026,0001,445
2012-02-273153172802913,355,0001,455
2012-02-243113213043204,052,0001,600
2012-02-2328432728031110,060,0001,555
2012-02-222812822732821,088,0001,410
2012-02-212702822702821,536,0001,410
2012-02-202953032622707,211,0001,350
2012-02-1725630125329611,516,0001,480
2012-02-162512542442541,088,0001,270
2012-02-152582582482511,146,0001,255
2012-02-142552632482523,243,0001,260
2012-02-132372462332452,494,0001,225
2012-02-102312392292352,091,0001,175
2012-02-09226228224227484,0001,135
2012-02-082292312202241,373,0001,120
2012-02-07226226220226651,0001,130
2012-02-06218228217227851,0001,135
2012-02-03220220214217196,0001,085
2012-02-0222022121922068,0001,100
2012-02-01219221218220119,0001,100
2012-01-31218220217218157,0001,090
2012-01-30222222216220190,0001,100
2012-01-27230230220221258,0001,105
2012-01-26236236229230317,0001,150
2012-01-25226233222233681,0001,165
2012-01-242192482192231,427,0001,115
2012-01-23218218216216114,0001,080
2012-01-20218218215218124,0001,090
2012-01-19214221214215110,0001,075
2012-01-1821621721321499,0001,070
2012-01-1721721721321565,0001,075
2012-01-1621821821421748,0001,085
2012-01-1321821821421778,0001,085
2012-01-12214227213216285,0001,080
2012-01-1121421521221248,0001,060
2012-01-1021221421121435,0001,070
2012-01-0621321321121151,0001,055
2012-01-0521521521321355,0001,065
2012-01-0421121521121546,0001,075

分割・併合履歴 ： [2017-01-18]1株→0.2株