1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2013年

8057 (株)内田洋行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30287287284285141,0001,425
2013-12-27276284274284242,0001,420
2013-12-2627227627227562,0001,375
2013-12-25271274270273127,0001,365
2013-12-24272273270272144,0001,360
2013-12-2027527627327478,0001,370
2013-12-1927627827327590,0001,375
2013-12-18273277273276113,0001,380
2013-12-17274279273277107,0001,385
2013-12-1627827827427461,0001,370
2013-12-13276277275275170,0001,375
2013-12-1228028027727858,0001,390
2013-12-1128128127927952,0001,395
2013-12-1028128227928080,0001,400
2013-12-0928328428028263,0001,410
2013-12-0628128328028074,0001,400
2013-12-0528428428028186,0001,405
2013-12-0428028328028177,0001,405
2013-12-03285285281281139,0001,405
2013-12-02285286282283178,0001,415
2013-11-2928528528228352,0001,415
2013-11-28285285282284128,0001,420
2013-11-27288288284285238,0001,425
2013-11-26288289286287173,0001,435
2013-11-25284288284288111,0001,440
2013-11-2228628728428466,0001,420
2013-11-21282285282285115,0001,425
2013-11-20287287281282140,0001,410
2013-11-1928628828528851,0001,440
2013-11-1828828828528684,0001,430
2013-11-1528828828428588,0001,425
2013-11-1428828828528771,0001,435
2013-11-13284288282288106,0001,440
2013-11-1228128527828478,0001,420
2013-11-1128228227828161,0001,405
2013-11-0828628628328359,0001,415
2013-11-0728528828528749,0001,435
2013-11-0628628928528668,0001,430
2013-11-05289289284286160,0001,430
2013-11-0128728828528690,0001,430
2013-10-31287290287288186,0001,440
2013-10-3028628728528699,0001,430
2013-10-29288289286286105,0001,430
2013-10-2828728928728851,0001,440
2013-10-25289291286286116,0001,430
2013-10-2428529128529193,0001,455
2013-10-23291292287288189,0001,440
2013-10-22288292287291191,0001,455
2013-10-21290292285288167,0001,440
2013-10-18288290287290137,0001,450
2013-10-17289290286288289,0001,440
2013-10-16286288285288129,0001,440
2013-10-15288288284288118,0001,440
2013-10-11284288284288319,0001,440
2013-10-10280283279281103,0001,405
2013-10-09275280275280100,0001,400
2013-10-08275278272277277,0001,385
2013-10-07289293278278955,0001,390
2013-10-04279281275279193,0001,395
2013-10-03277282275281240,0001,405
2013-10-02280280274275124,0001,375
2013-10-01276281274278139,0001,390
2013-09-30277280274278169,0001,390
2013-09-27278282277282146,0001,410
2013-09-26273278270278196,0001,390
2013-09-25279281277278139,0001,390
2013-09-24277282276280395,0001,400
2013-09-20272277270277451,0001,385
2013-09-19270272268272137,0001,360
2013-09-18268274268269217,0001,345
2013-09-17268272268269240,0001,345
2013-09-13265268265268131,0001,340
2013-09-1226926926626761,0001,335
2013-09-11269269266268164,0001,340
2013-09-10270272269270113,0001,350
2013-09-09270271268270136,0001,350
2013-09-0627027026626877,0001,340
2013-09-0526926926526885,0001,340
2013-09-04270270266267134,0001,335
2013-09-03274274269271229,0001,355
2013-09-02267273266272316,0001,360
2013-08-30269269265267217,0001,335
2013-08-29268268265268235,0001,340
2013-08-282722752662691,166,0001,345
2013-08-2725725725525647,0001,280
2013-08-2625725825525869,0001,290
2013-08-2325725825725865,0001,290
2013-08-2225925925525965,0001,295
2013-08-2126126125725978,0001,295
2013-08-2026426426026096,0001,300
2013-08-1926126326126251,0001,310
2013-08-16258262257261102,0001,305
2013-08-1526226225725780,0001,285
2013-08-14261261259261103,0001,305
2013-08-13258261256261119,0001,305
2013-08-12260260256259152,0001,295
2013-08-09262263259260110,0001,300
2013-08-08261270261262175,0001,310
2013-08-07261275261265501,0001,325
2013-08-06258261257261151,0001,305
2013-08-05258259256258103,0001,290
2013-08-02255259254259210,0001,295
2013-08-01250254250254210,0001,270
2013-07-31257257251252212,0001,260
2013-07-30255261254258310,0001,290
2013-07-29264268252253513,0001,265
2013-07-26275275271273499,0001,365
2013-07-25279280277277317,0001,385
2013-07-24280280277279266,0001,395
2013-07-23280282278281360,0001,405
2013-07-22282282277281477,0001,405
2013-07-19282282276277670,0001,385
2013-07-18282285278280801,0001,400
2013-07-172802852742812,184,0001,405
2013-07-162952992942992,590,0001,495
2013-07-12296298294295811,0001,475
2013-07-11294301294297986,0001,485
2013-07-10294296293295479,0001,475
2013-07-09297297293294458,0001,470
2013-07-08299299295295537,0001,475
2013-07-05294299294297461,0001,485
2013-07-04295296294295376,0001,475
2013-07-03297299295297375,0001,485
2013-07-02295297292297333,0001,485
2013-07-01291295287295454,0001,475
2013-06-28286290283286645,0001,430
2013-06-27279286277285437,0001,425
2013-06-26279284276278464,0001,390
2013-06-25276279275277250,0001,385
2013-06-24275276272273243,0001,365
2013-06-21267272265272196,0001,360
2013-06-20271271268271147,0001,355
2013-06-19269271268270135,0001,350
2013-06-18266268266268161,0001,340
2013-06-17257269255268301,0001,340
2013-06-14258262255255310,0001,275
2013-06-13258258252256252,0001,280
2013-06-12254259250258205,0001,290
2013-06-11260261255256206,0001,280
2013-06-10252258251257316,0001,285
2013-06-07245246239242485,0001,210
2013-06-06256259248248483,0001,240
2013-06-05263268259259295,0001,295
2013-06-04261265254260604,0001,300
2013-06-03265271260263743,0001,315
2013-05-312852872542581,730,0001,290
2013-05-30285293280282817,0001,410
2013-05-29300309295306362,0001,530
2013-05-28285296285294311,0001,470
2013-05-27300300286291319,0001,455
2013-05-24303307299301423,0001,505
2013-05-23316319300300634,0001,500
2013-05-22318324316318413,0001,590
2013-05-21313317313315324,0001,575
2013-05-20309316308315390,0001,575
2013-05-17302308301305362,0001,525
2013-05-16307308295300341,0001,500
2013-05-15313313303306357,0001,530
2013-05-14312313310312153,0001,560
2013-05-13315315309311246,0001,555
2013-05-10312316308309312,0001,545
2013-05-09311315307309471,0001,545
2013-05-08309319308311749,0001,555
2013-05-07307309305309351,0001,545
2013-05-02303303300302204,0001,510
2013-05-01305305300302354,0001,510
2013-04-30294308294305863,0001,525
2013-04-26297297290296272,0001,480
2013-04-25292296292295277,0001,475
2013-04-24294294290292199,0001,460
2013-04-23287289286289208,0001,445
2013-04-22284288284286188,0001,430
2013-04-19279284278282175,0001,410
2013-04-18284284278278161,0001,390
2013-04-17285285283283124,0001,415
2013-04-16282286278284295,0001,420
2013-04-15284284281283203,0001,415
2013-04-12282286282283197,0001,415
2013-04-11280285279285335,0001,425
2013-04-10272278272278218,0001,390
2013-04-09279279271272231,0001,360
2013-04-08277279272276206,0001,380
2013-04-05273276270272293,0001,360
2013-04-04263269258269181,0001,345
2013-04-03260264257264155,0001,320
2013-04-02263264256260314,0001,300
2013-04-01279279267267269,0001,335
2013-03-29280285275275288,0001,375
2013-03-28280281276278205,0001,390
2013-03-27275287273280659,0001,400
2013-03-26274277271272141,0001,360
2013-03-25275277272273318,0001,365
2013-03-22275280273274368,0001,370
2013-03-21276278272275195,0001,375
2013-03-19272274270270181,0001,350
2013-03-18268273267271280,0001,355
2013-03-15269272265272467,0001,360
2013-03-14275275262266798,0001,330
2013-03-13277277268275636,0001,375
2013-03-123003262762794,753,0001,395
2013-03-112572822562661,608,0001,330
2013-03-08253256252255316,0001,275
2013-03-07255257254255190,0001,275
2013-03-06251253251253216,0001,265
2013-03-05252254250251132,0001,255
2013-03-04255257252252151,0001,260
2013-03-0125425625325480,0001,270
2013-02-2825625625325489,0001,270
2013-02-2725225425025383,0001,265
2013-02-2625325525125284,0001,260
2013-02-25256256248253412,0001,265
2013-02-22260260257260106,0001,300
2013-02-21258260256259116,0001,295
2013-02-20253261253257138,0001,285
2013-02-19252253250252100,0001,260
2013-02-1824424924324990,0001,245
2013-02-15244245241244153,0001,220
2013-02-14252253247250162,0001,250
2013-02-13257258252253160,0001,265
2013-02-12265265258258102,0001,290
2013-02-08265266260260104,0001,300
2013-02-07266271265266224,0001,330
2013-02-06267267264264100,0001,320
2013-02-05269269262263202,0001,315
2013-02-04270277268272613,0001,360
2013-02-01256271256267483,0001,335
2013-01-31255257254256134,0001,280
2013-01-30255256253255104,0001,275
2013-01-29253258253254136,0001,270
2013-01-28255255251252132,0001,260
2013-01-25253254250252168,0001,260
2013-01-24248250247250100,0001,250
2013-01-23252254249250164,0001,250
2013-01-22255256250254186,0001,270
2013-01-21256258253254139,0001,270
2013-01-18255256253255162,0001,275
2013-01-17255257250251219,0001,255
2013-01-16262263258258105,0001,290
2013-01-15263268260262240,0001,310
2013-01-11256259255258201,0001,290
2013-01-10255256252252142,0001,260
2013-01-09244255241252274,0001,260
2013-01-08250250246246120,0001,230
2013-01-07251251248248171,0001,240
2013-01-04248251247248213,0001,240

分割・併合履歴 ： [2017-01-18]1株→0.2株