8057 (株)内田洋行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 385 | 385 | 377 | 380 | 52,000 | 1,900 |
| 2014-12-29 | 381 | 384 | 380 | 384 | 57,000 | 1,920 |
| 2014-12-26 | 377 | 381 | 376 | 381 | 93,000 | 1,905 |
| 2014-12-25 | 373 | 376 | 367 | 373 | 75,000 | 1,865 |
| 2014-12-24 | 368 | 374 | 362 | 373 | 110,000 | 1,865 |
| 2014-12-22 | 364 | 366 | 361 | 366 | 43,000 | 1,830 |
| 2014-12-19 | 360 | 364 | 360 | 364 | 41,000 | 1,820 |
| 2014-12-18 | 368 | 368 | 356 | 362 | 106,000 | 1,810 |
| 2014-12-17 | 351 | 358 | 351 | 353 | 89,000 | 1,765 |
| 2014-12-16 | 360 | 360 | 351 | 352 | 68,000 | 1,760 |
| 2014-12-15 | 367 | 367 | 362 | 362 | 76,000 | 1,810 |
| 2014-12-12 | 356 | 365 | 356 | 360 | 110,000 | 1,800 |
| 2014-12-11 | 356 | 363 | 356 | 362 | 49,000 | 1,810 |
| 2014-12-10 | 356 | 362 | 356 | 357 | 153,000 | 1,785 |
| 2014-12-09 | 365 | 368 | 362 | 364 | 101,000 | 1,820 |
| 2014-12-08 | 372 | 373 | 361 | 367 | 257,000 | 1,835 |
| 2014-12-05 | 378 | 378 | 369 | 373 | 126,000 | 1,865 |
| 2014-12-04 | 377 | 379 | 373 | 378 | 200,000 | 1,890 |
| 2014-12-03 | 376 | 377 | 372 | 374 | 111,000 | 1,870 |
| 2014-12-02 | 370 | 377 | 368 | 376 | 123,000 | 1,880 |
| 2014-12-01 | 377 | 378 | 373 | 374 | 134,000 | 1,870 |
| 2014-11-28 | 380 | 382 | 376 | 379 | 222,000 | 1,895 |
| 2014-11-27 | 381 | 382 | 370 | 380 | 325,000 | 1,900 |
| 2014-11-26 | 388 | 388 | 376 | 381 | 1,026,000 | 1,905 |
| 2014-11-25 | 344 | 348 | 344 | 348 | 33,000 | 1,740 |
| 2014-11-21 | 343 | 345 | 340 | 344 | 84,000 | 1,720 |
| 2014-11-20 | 351 | 351 | 341 | 341 | 99,000 | 1,705 |
| 2014-11-19 | 352 | 355 | 350 | 350 | 54,000 | 1,750 |
| 2014-11-18 | 354 | 354 | 348 | 353 | 60,000 | 1,765 |
| 2014-11-17 | 348 | 350 | 345 | 349 | 50,000 | 1,745 |
| 2014-11-14 | 355 | 355 | 350 | 351 | 87,000 | 1,755 |
| 2014-11-13 | 351 | 352 | 348 | 351 | 49,000 | 1,755 |
| 2014-11-12 | 358 | 358 | 348 | 348 | 85,000 | 1,740 |
| 2014-11-11 | 352 | 353 | 347 | 352 | 76,000 | 1,760 |
| 2014-11-10 | 353 | 353 | 346 | 349 | 38,000 | 1,745 |
| 2014-11-07 | 354 | 355 | 352 | 353 | 51,000 | 1,765 |
| 2014-11-06 | 361 | 364 | 355 | 356 | 111,000 | 1,780 |
| 2014-11-05 | 355 | 363 | 355 | 358 | 71,000 | 1,790 |
| 2014-11-04 | 370 | 378 | 357 | 359 | 182,000 | 1,795 |
| 2014-10-31 | 345 | 355 | 341 | 355 | 155,000 | 1,775 |
| 2014-10-30 | 351 | 354 | 338 | 340 | 167,000 | 1,700 |
| 2014-10-29 | 344 | 347 | 343 | 344 | 80,000 | 1,720 |
| 2014-10-28 | 341 | 346 | 340 | 342 | 53,000 | 1,710 |
| 2014-10-27 | 340 | 341 | 337 | 341 | 44,000 | 1,705 |
| 2014-10-24 | 343 | 344 | 335 | 336 | 74,000 | 1,680 |
| 2014-10-23 | 340 | 344 | 339 | 339 | 46,000 | 1,695 |
| 2014-10-22 | 333 | 341 | 331 | 340 | 117,000 | 1,700 |
| 2014-10-21 | 337 | 337 | 333 | 333 | 83,000 | 1,665 |
| 2014-10-20 | 336 | 340 | 335 | 340 | 76,000 | 1,700 |
| 2014-10-17 | 335 | 336 | 330 | 330 | 84,000 | 1,650 |
| 2014-10-16 | 345 | 345 | 328 | 331 | 229,000 | 1,655 |
| 2014-10-15 | 337 | 347 | 337 | 344 | 75,000 | 1,720 |
| 2014-10-14 | 334 | 349 | 334 | 340 | 214,000 | 1,700 |
| 2014-10-10 | 352 | 358 | 348 | 350 | 160,000 | 1,750 |
| 2014-10-09 | 369 | 369 | 354 | 354 | 149,000 | 1,770 |
| 2014-10-08 | 370 | 370 | 366 | 366 | 96,000 | 1,830 |
| 2014-10-07 | 372 | 374 | 371 | 371 | 97,000 | 1,855 |
| 2014-10-06 | 372 | 374 | 369 | 370 | 132,000 | 1,850 |
| 2014-10-03 | 364 | 373 | 364 | 369 | 105,000 | 1,845 |
| 2014-10-02 | 376 | 376 | 369 | 369 | 144,000 | 1,845 |
| 2014-10-01 | 380 | 389 | 376 | 377 | 192,000 | 1,885 |
| 2014-09-30 | 393 | 394 | 377 | 378 | 222,000 | 1,890 |
| 2014-09-29 | 393 | 393 | 389 | 392 | 84,000 | 1,960 |
| 2014-09-26 | 388 | 391 | 387 | 389 | 85,000 | 1,945 |
| 2014-09-25 | 388 | 390 | 384 | 390 | 129,000 | 1,950 |
| 2014-09-24 | 382 | 389 | 382 | 386 | 157,000 | 1,930 |
| 2014-09-22 | 391 | 391 | 384 | 386 | 78,000 | 1,930 |
| 2014-09-19 | 395 | 395 | 387 | 391 | 280,000 | 1,955 |
| 2014-09-18 | 397 | 397 | 390 | 392 | 172,000 | 1,960 |
| 2014-09-17 | 397 | 398 | 389 | 391 | 129,000 | 1,955 |
| 2014-09-16 | 393 | 397 | 383 | 396 | 218,000 | 1,980 |
| 2014-09-12 | 394 | 397 | 394 | 394 | 185,000 | 1,970 |
| 2014-09-11 | 399 | 399 | 392 | 395 | 219,000 | 1,975 |
| 2014-09-10 | 394 | 397 | 387 | 396 | 215,000 | 1,980 |
| 2014-09-09 | 395 | 405 | 391 | 392 | 370,000 | 1,960 |
| 2014-09-08 | 391 | 393 | 388 | 391 | 137,000 | 1,955 |
| 2014-09-05 | 402 | 402 | 392 | 392 | 307,000 | 1,960 |
| 2014-09-04 | 406 | 407 | 403 | 403 | 201,000 | 2,015 |
| 2014-09-03 | 410 | 410 | 404 | 406 | 445,000 | 2,030 |
| 2014-09-02 | 409 | 415 | 401 | 405 | 1,111,000 | 2,025 |
| 2014-09-01 | 445 | 446 | 436 | 444 | 316,000 | 2,220 |
| 2014-08-29 | 447 | 448 | 440 | 445 | 392,000 | 2,225 |
| 2014-08-28 | 446 | 448 | 444 | 448 | 330,000 | 2,240 |
| 2014-08-27 | 441 | 449 | 440 | 449 | 1,017,000 | 2,245 |
| 2014-08-26 | 426 | 466 | 423 | 440 | 4,568,000 | 2,200 |
| 2014-08-25 | 385 | 387 | 383 | 386 | 176,000 | 1,930 |
| 2014-08-22 | 383 | 384 | 381 | 383 | 61,000 | 1,915 |
| 2014-08-21 | 382 | 384 | 381 | 383 | 94,000 | 1,915 |
| 2014-08-20 | 382 | 383 | 380 | 382 | 78,000 | 1,910 |
| 2014-08-19 | 384 | 384 | 382 | 383 | 57,000 | 1,915 |
| 2014-08-18 | 382 | 384 | 381 | 384 | 102,000 | 1,920 |
| 2014-08-15 | 380 | 384 | 380 | 383 | 74,000 | 1,915 |
| 2014-08-14 | 384 | 384 | 381 | 383 | 65,000 | 1,915 |
| 2014-08-13 | 378 | 387 | 377 | 385 | 359,000 | 1,925 |
| 2014-08-12 | 376 | 378 | 375 | 378 | 85,000 | 1,890 |
| 2014-08-11 | 369 | 376 | 369 | 376 | 87,000 | 1,880 |
| 2014-08-08 | 368 | 371 | 366 | 367 | 123,000 | 1,835 |
| 2014-08-07 | 368 | 373 | 368 | 371 | 66,000 | 1,855 |
| 2014-08-06 | 369 | 374 | 368 | 372 | 188,000 | 1,860 |
| 2014-08-05 | 379 | 379 | 374 | 375 | 198,000 | 1,875 |
| 2014-08-04 | 374 | 379 | 371 | 378 | 199,000 | 1,890 |
| 2014-08-01 | 370 | 376 | 370 | 374 | 195,000 | 1,870 |
| 2014-07-31 | 376 | 377 | 373 | 375 | 248,000 | 1,875 |
| 2014-07-30 | 372 | 374 | 369 | 372 | 164,000 | 1,860 |
| 2014-07-29 | 369 | 376 | 366 | 374 | 411,000 | 1,870 |
| 2014-07-28 | 378 | 381 | 371 | 372 | 489,000 | 1,860 |
| 2014-07-25 | 375 | 380 | 374 | 380 | 415,000 | 1,900 |
| 2014-07-24 | 375 | 376 | 370 | 372 | 303,000 | 1,860 |
| 2014-07-23 | 370 | 374 | 370 | 372 | 264,000 | 1,860 |
| 2014-07-22 | 366 | 370 | 363 | 370 | 363,000 | 1,850 |
| 2014-07-18 | 363 | 364 | 360 | 363 | 397,000 | 1,815 |
| 2014-07-17 | 365 | 369 | 362 | 365 | 563,000 | 1,825 |
| 2014-07-16 | 361 | 368 | 355 | 366 | 1,329,000 | 1,830 |
| 2014-07-15 | 378 | 383 | 374 | 375 | 1,310,000 | 1,875 |
| 2014-07-14 | 384 | 385 | 379 | 381 | 484,000 | 1,905 |
| 2014-07-11 | 373 | 380 | 371 | 379 | 355,000 | 1,895 |
| 2014-07-10 | 370 | 376 | 370 | 373 | 461,000 | 1,865 |
| 2014-07-09 | 366 | 373 | 366 | 369 | 302,000 | 1,845 |
| 2014-07-08 | 367 | 376 | 366 | 372 | 449,000 | 1,860 |
| 2014-07-07 | 380 | 380 | 371 | 372 | 472,000 | 1,860 |
| 2014-07-04 | 386 | 389 | 380 | 382 | 334,000 | 1,910 |
| 2014-07-03 | 386 | 387 | 384 | 385 | 210,000 | 1,925 |
| 2014-07-02 | 396 | 396 | 382 | 387 | 515,000 | 1,935 |
| 2014-07-01 | 382 | 393 | 381 | 391 | 455,000 | 1,955 |
| 2014-06-30 | 370 | 380 | 370 | 379 | 440,000 | 1,895 |
| 2014-06-27 | 367 | 369 | 361 | 369 | 368,000 | 1,845 |
| 2014-06-26 | 360 | 368 | 360 | 367 | 329,000 | 1,835 |
| 2014-06-25 | 354 | 362 | 354 | 359 | 258,000 | 1,795 |
| 2014-06-24 | 357 | 360 | 351 | 358 | 263,000 | 1,790 |
| 2014-06-23 | 364 | 366 | 357 | 360 | 247,000 | 1,800 |
| 2014-06-20 | 363 | 366 | 358 | 364 | 390,000 | 1,820 |
| 2014-06-19 | 372 | 376 | 362 | 368 | 444,000 | 1,840 |
| 2014-06-18 | 360 | 372 | 354 | 371 | 647,000 | 1,855 |
| 2014-06-17 | 352 | 355 | 350 | 354 | 294,000 | 1,770 |
| 2014-06-16 | 342 | 353 | 341 | 347 | 626,000 | 1,735 |
| 2014-06-13 | 334 | 338 | 331 | 336 | 444,000 | 1,680 |
| 2014-06-12 | 323 | 331 | 322 | 330 | 487,000 | 1,650 |
| 2014-06-11 | 321 | 322 | 318 | 322 | 235,000 | 1,610 |
| 2014-06-10 | 318 | 322 | 316 | 318 | 377,000 | 1,590 |
| 2014-06-09 | 316 | 318 | 313 | 318 | 187,000 | 1,590 |
| 2014-06-06 | 315 | 315 | 311 | 315 | 149,000 | 1,575 |
| 2014-06-05 | 305 | 314 | 305 | 313 | 422,000 | 1,565 |
| 2014-06-04 | 304 | 306 | 303 | 305 | 112,000 | 1,525 |
| 2014-06-03 | 305 | 306 | 304 | 304 | 119,000 | 1,520 |
| 2014-06-02 | 303 | 306 | 302 | 305 | 119,000 | 1,525 |
| 2014-05-30 | 304 | 304 | 301 | 302 | 112,000 | 1,510 |
| 2014-05-29 | 305 | 306 | 302 | 304 | 173,000 | 1,520 |
| 2014-05-28 | 302 | 306 | 302 | 304 | 439,000 | 1,520 |
| 2014-05-27 | 298 | 299 | 297 | 299 | 118,000 | 1,495 |
| 2014-05-26 | 294 | 298 | 294 | 296 | 134,000 | 1,480 |
| 2014-05-23 | 289 | 294 | 289 | 293 | 81,000 | 1,465 |
| 2014-05-22 | 287 | 291 | 286 | 289 | 86,000 | 1,445 |
| 2014-05-21 | 286 | 289 | 286 | 287 | 60,000 | 1,435 |
| 2014-05-20 | 288 | 289 | 286 | 287 | 45,000 | 1,435 |
| 2014-05-19 | 286 | 288 | 285 | 285 | 36,000 | 1,425 |
| 2014-05-16 | 288 | 290 | 286 | 286 | 70,000 | 1,430 |
| 2014-05-15 | 289 | 290 | 287 | 288 | 36,000 | 1,440 |
| 2014-05-14 | 288 | 289 | 287 | 289 | 44,000 | 1,445 |
| 2014-05-13 | 287 | 288 | 286 | 288 | 36,000 | 1,440 |
| 2014-05-12 | 284 | 288 | 284 | 285 | 67,000 | 1,425 |
| 2014-05-09 | 286 | 289 | 284 | 284 | 58,000 | 1,420 |
| 2014-05-08 | 285 | 287 | 283 | 287 | 66,000 | 1,435 |
| 2014-05-07 | 291 | 291 | 285 | 287 | 88,000 | 1,435 |
| 2014-05-02 | 289 | 291 | 288 | 291 | 64,000 | 1,455 |
| 2014-05-01 | 288 | 289 | 286 | 289 | 85,000 | 1,445 |
| 2014-04-30 | 286 | 287 | 284 | 286 | 95,000 | 1,430 |
| 2014-04-28 | 285 | 286 | 283 | 284 | 103,000 | 1,420 |
| 2014-04-25 | 283 | 288 | 283 | 285 | 83,000 | 1,425 |
| 2014-04-24 | 287 | 287 | 283 | 285 | 66,000 | 1,425 |
| 2014-04-23 | 283 | 289 | 283 | 285 | 76,000 | 1,425 |
| 2014-04-22 | 284 | 287 | 283 | 283 | 46,000 | 1,415 |
| 2014-04-21 | 285 | 289 | 282 | 283 | 54,000 | 1,415 |
| 2014-04-18 | 283 | 285 | 282 | 285 | 35,000 | 1,425 |
| 2014-04-17 | 286 | 286 | 281 | 283 | 47,000 | 1,415 |
| 2014-04-16 | 282 | 284 | 281 | 283 | 65,000 | 1,415 |
| 2014-04-15 | 282 | 282 | 278 | 279 | 38,000 | 1,395 |
| 2014-04-14 | 278 | 281 | 277 | 277 | 36,000 | 1,385 |
| 2014-04-11 | 281 | 283 | 280 | 280 | 58,000 | 1,400 |
| 2014-04-10 | 282 | 284 | 281 | 281 | 41,000 | 1,405 |
| 2014-04-09 | 283 | 284 | 280 | 281 | 75,000 | 1,405 |
| 2014-04-08 | 287 | 288 | 284 | 284 | 98,000 | 1,420 |
| 2014-04-07 | 288 | 291 | 287 | 288 | 85,000 | 1,440 |
| 2014-04-04 | 290 | 293 | 289 | 292 | 36,000 | 1,460 |
| 2014-04-03 | 292 | 292 | 289 | 289 | 39,000 | 1,445 |
| 2014-04-02 | 291 | 293 | 288 | 290 | 99,000 | 1,450 |
| 2014-04-01 | 292 | 292 | 290 | 291 | 45,000 | 1,455 |
| 2014-03-31 | 294 | 294 | 288 | 291 | 98,000 | 1,455 |
| 2014-03-28 | 285 | 289 | 285 | 289 | 79,000 | 1,445 |
| 2014-03-27 | 282 | 287 | 282 | 287 | 89,000 | 1,435 |
| 2014-03-26 | 282 | 283 | 278 | 283 | 143,000 | 1,415 |
| 2014-03-25 | 278 | 283 | 275 | 281 | 207,000 | 1,405 |
| 2014-03-24 | 267 | 278 | 264 | 276 | 244,000 | 1,380 |
| 2014-03-20 | 274 | 275 | 258 | 259 | 357,000 | 1,295 |
| 2014-03-19 | 277 | 278 | 273 | 275 | 81,000 | 1,375 |
| 2014-03-18 | 277 | 277 | 274 | 276 | 107,000 | 1,380 |
| 2014-03-17 | 281 | 281 | 275 | 277 | 77,000 | 1,385 |
| 2014-03-14 | 278 | 281 | 278 | 280 | 199,000 | 1,400 |
| 2014-03-13 | 282 | 283 | 279 | 281 | 118,000 | 1,405 |
| 2014-03-12 | 285 | 285 | 281 | 281 | 63,000 | 1,405 |
| 2014-03-11 | 289 | 289 | 286 | 287 | 37,000 | 1,435 |
| 2014-03-10 | 286 | 291 | 286 | 287 | 72,000 | 1,435 |
| 2014-03-07 | 290 | 290 | 288 | 290 | 47,000 | 1,450 |
| 2014-03-06 | 287 | 290 | 286 | 289 | 107,000 | 1,445 |
| 2014-03-05 | 290 | 292 | 279 | 287 | 186,000 | 1,435 |
| 2014-03-04 | 282 | 288 | 282 | 288 | 80,000 | 1,440 |
| 2014-03-03 | 284 | 284 | 278 | 283 | 121,000 | 1,415 |
| 2014-02-28 | 291 | 291 | 275 | 284 | 864,000 | 1,420 |
| 2014-02-27 | 292 | 293 | 291 | 292 | 122,000 | 1,460 |
| 2014-02-26 | 290 | 292 | 289 | 292 | 122,000 | 1,460 |
| 2014-02-25 | 289 | 292 | 289 | 291 | 269,000 | 1,455 |
| 2014-02-24 | 306 | 307 | 289 | 291 | 1,218,000 | 1,455 |
| 2014-02-21 | 276 | 276 | 274 | 274 | 44,000 | 1,370 |
| 2014-02-20 | 273 | 275 | 271 | 274 | 70,000 | 1,370 |
| 2014-02-19 | 271 | 273 | 270 | 271 | 54,000 | 1,355 |
| 2014-02-18 | 271 | 275 | 271 | 274 | 76,000 | 1,370 |
| 2014-02-17 | 273 | 273 | 264 | 271 | 59,000 | 1,355 |
| 2014-02-14 | 271 | 273 | 265 | 269 | 124,000 | 1,345 |
| 2014-02-13 | 277 | 278 | 272 | 273 | 82,000 | 1,365 |
| 2014-02-12 | 275 | 278 | 271 | 277 | 104,000 | 1,385 |
| 2014-02-10 | 278 | 278 | 272 | 273 | 61,000 | 1,365 |
| 2014-02-07 | 268 | 274 | 264 | 273 | 138,000 | 1,365 |
| 2014-02-06 | 261 | 263 | 259 | 261 | 123,000 | 1,305 |
| 2014-02-05 | 267 | 268 | 257 | 261 | 252,000 | 1,305 |
| 2014-02-04 | 255 | 262 | 255 | 259 | 375,000 | 1,295 |
| 2014-02-03 | 286 | 286 | 275 | 279 | 153,000 | 1,395 |
| 2014-01-31 | 289 | 290 | 283 | 286 | 108,000 | 1,430 |
| 2014-01-30 | 285 | 288 | 284 | 287 | 163,000 | 1,435 |
| 2014-01-29 | 284 | 290 | 284 | 290 | 74,000 | 1,450 |
| 2014-01-28 | 286 | 286 | 282 | 282 | 104,000 | 1,410 |
| 2014-01-27 | 285 | 285 | 283 | 283 | 168,000 | 1,415 |
| 2014-01-24 | 286 | 289 | 285 | 286 | 171,000 | 1,430 |
| 2014-01-23 | 297 | 297 | 288 | 289 | 269,000 | 1,445 |
| 2014-01-22 | 290 | 297 | 289 | 295 | 305,000 | 1,475 |
| 2014-01-21 | 289 | 293 | 287 | 288 | 342,000 | 1,440 |
| 2014-01-20 | 288 | 288 | 285 | 288 | 207,000 | 1,440 |
| 2014-01-17 | 285 | 289 | 285 | 286 | 95,000 | 1,430 |
| 2014-01-16 | 285 | 288 | 284 | 285 | 139,000 | 1,425 |
| 2014-01-15 | 282 | 285 | 282 | 285 | 136,000 | 1,425 |
| 2014-01-14 | 285 | 285 | 281 | 285 | 167,000 | 1,425 |
| 2014-01-10 | 284 | 285 | 283 | 285 | 91,000 | 1,425 |
| 2014-01-09 | 287 | 287 | 284 | 286 | 101,000 | 1,430 |
| 2014-01-08 | 287 | 287 | 283 | 286 | 104,000 | 1,430 |
| 2014-01-07 | 285 | 286 | 283 | 283 | 111,000 | 1,415 |
| 2014-01-06 | 288 | 288 | 282 | 286 | 156,000 | 1,430 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
