8057 (株)内田洋行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 459 | 461 | 456 | 458 | 60,000 | 2,290 |
| 2015-12-29 | 457 | 461 | 457 | 459 | 70,000 | 2,295 |
| 2015-12-28 | 453 | 460 | 453 | 458 | 35,000 | 2,290 |
| 2015-12-25 | 454 | 455 | 450 | 452 | 93,000 | 2,260 |
| 2015-12-24 | 462 | 465 | 456 | 457 | 95,000 | 2,285 |
| 2015-12-22 | 461 | 466 | 461 | 465 | 37,000 | 2,325 |
| 2015-12-21 | 461 | 466 | 461 | 463 | 135,000 | 2,315 |
| 2015-12-18 | 473 | 476 | 467 | 469 | 98,000 | 2,345 |
| 2015-12-17 | 476 | 478 | 471 | 472 | 104,000 | 2,360 |
| 2015-12-16 | 474 | 474 | 469 | 470 | 112,000 | 2,350 |
| 2015-12-15 | 466 | 470 | 461 | 462 | 100,000 | 2,310 |
| 2015-12-14 | 460 | 468 | 460 | 466 | 94,000 | 2,330 |
| 2015-12-11 | 457 | 470 | 457 | 470 | 205,000 | 2,350 |
| 2015-12-10 | 468 | 471 | 465 | 465 | 162,000 | 2,325 |
| 2015-12-09 | 479 | 482 | 475 | 475 | 200,000 | 2,375 |
| 2015-12-08 | 490 | 492 | 482 | 482 | 250,000 | 2,410 |
| 2015-12-07 | 481 | 494 | 481 | 488 | 197,000 | 2,440 |
| 2015-12-04 | 484 | 488 | 482 | 483 | 221,000 | 2,415 |
| 2015-12-03 | 483 | 494 | 482 | 488 | 248,000 | 2,440 |
| 2015-12-02 | 478 | 485 | 474 | 484 | 250,000 | 2,420 |
| 2015-12-01 | 475 | 479 | 475 | 478 | 181,000 | 2,390 |
| 2015-11-30 | 467 | 478 | 465 | 474 | 287,000 | 2,370 |
| 2015-11-27 | 453 | 463 | 453 | 460 | 325,000 | 2,300 |
| 2015-11-26 | 439 | 458 | 439 | 453 | 499,000 | 2,265 |
| 2015-11-25 | 455 | 461 | 455 | 459 | 176,000 | 2,295 |
| 2015-11-24 | 444 | 458 | 442 | 457 | 288,000 | 2,285 |
| 2015-11-20 | 441 | 444 | 441 | 444 | 81,000 | 2,220 |
| 2015-11-19 | 438 | 442 | 438 | 442 | 172,000 | 2,210 |
| 2015-11-18 | 435 | 442 | 435 | 440 | 201,000 | 2,200 |
| 2015-11-17 | 434 | 437 | 430 | 434 | 145,000 | 2,170 |
| 2015-11-16 | 425 | 431 | 423 | 430 | 117,000 | 2,150 |
| 2015-11-13 | 426 | 428 | 424 | 428 | 86,000 | 2,140 |
| 2015-11-12 | 423 | 427 | 422 | 426 | 113,000 | 2,130 |
| 2015-11-11 | 418 | 423 | 417 | 423 | 202,000 | 2,115 |
| 2015-11-10 | 410 | 419 | 410 | 418 | 150,000 | 2,090 |
| 2015-11-09 | 401 | 415 | 401 | 413 | 226,000 | 2,065 |
| 2015-11-06 | 394 | 402 | 394 | 401 | 124,000 | 2,005 |
| 2015-11-05 | 392 | 395 | 384 | 395 | 81,000 | 1,975 |
| 2015-11-04 | 394 | 395 | 391 | 391 | 61,000 | 1,955 |
| 2015-11-02 | 390 | 395 | 388 | 391 | 56,000 | 1,955 |
| 2015-10-30 | 388 | 391 | 384 | 389 | 99,000 | 1,945 |
| 2015-10-29 | 398 | 398 | 388 | 388 | 145,000 | 1,940 |
| 2015-10-28 | 402 | 406 | 401 | 403 | 71,000 | 2,015 |
| 2015-10-27 | 412 | 412 | 402 | 403 | 105,000 | 2,015 |
| 2015-10-26 | 410 | 413 | 402 | 406 | 264,000 | 2,030 |
| 2015-10-23 | 386 | 388 | 384 | 386 | 25,000 | 1,930 |
| 2015-10-22 | 377 | 388 | 374 | 384 | 56,000 | 1,920 |
| 2015-10-21 | 370 | 378 | 368 | 375 | 82,000 | 1,875 |
| 2015-10-20 | 375 | 375 | 368 | 368 | 24,000 | 1,840 |
| 2015-10-19 | 377 | 377 | 371 | 372 | 40,000 | 1,860 |
| 2015-10-16 | 386 | 386 | 373 | 377 | 73,000 | 1,885 |
| 2015-10-15 | 390 | 390 | 380 | 386 | 126,000 | 1,930 |
| 2015-10-14 | 388 | 390 | 387 | 390 | 61,000 | 1,950 |
| 2015-10-13 | 393 | 394 | 391 | 393 | 43,000 | 1,965 |
| 2015-10-09 | 395 | 395 | 391 | 395 | 57,000 | 1,975 |
| 2015-10-08 | 397 | 397 | 392 | 395 | 32,000 | 1,975 |
| 2015-10-07 | 391 | 399 | 389 | 397 | 111,000 | 1,985 |
| 2015-10-06 | 387 | 391 | 383 | 390 | 76,000 | 1,950 |
| 2015-10-05 | 392 | 395 | 381 | 382 | 83,000 | 1,910 |
| 2015-10-02 | 391 | 393 | 385 | 391 | 74,000 | 1,955 |
| 2015-10-01 | 394 | 397 | 391 | 395 | 36,000 | 1,975 |
| 2015-09-30 | 389 | 393 | 385 | 392 | 87,000 | 1,960 |
| 2015-09-29 | 381 | 388 | 376 | 380 | 141,000 | 1,900 |
| 2015-09-28 | 388 | 392 | 383 | 387 | 73,000 | 1,935 |
| 2015-09-25 | 379 | 385 | 373 | 385 | 75,000 | 1,925 |
| 2015-09-24 | 385 | 388 | 370 | 380 | 100,000 | 1,900 |
| 2015-09-18 | 398 | 398 | 388 | 388 | 48,000 | 1,940 |
| 2015-09-17 | 391 | 400 | 390 | 399 | 85,000 | 1,995 |
| 2015-09-16 | 390 | 391 | 385 | 391 | 126,000 | 1,955 |
| 2015-09-15 | 398 | 398 | 382 | 387 | 71,000 | 1,935 |
| 2015-09-14 | 399 | 399 | 386 | 393 | 99,000 | 1,965 |
| 2015-09-11 | 390 | 398 | 386 | 392 | 141,000 | 1,960 |
| 2015-09-10 | 373 | 389 | 368 | 387 | 131,000 | 1,935 |
| 2015-09-09 | 374 | 384 | 351 | 382 | 285,000 | 1,910 |
| 2015-09-08 | 373 | 373 | 360 | 366 | 54,000 | 1,830 |
| 2015-09-07 | 373 | 373 | 362 | 370 | 82,000 | 1,850 |
| 2015-09-04 | 375 | 380 | 370 | 373 | 103,000 | 1,865 |
| 2015-09-03 | 375 | 381 | 374 | 374 | 85,000 | 1,870 |
| 2015-09-02 | 357 | 385 | 357 | 375 | 260,000 | 1,875 |
| 2015-09-01 | 373 | 381 | 372 | 373 | 193,000 | 1,865 |
| 2015-08-31 | 377 | 389 | 376 | 388 | 224,000 | 1,940 |
| 2015-08-28 | 355 | 370 | 355 | 369 | 86,000 | 1,845 |
| 2015-08-27 | 355 | 360 | 349 | 351 | 82,000 | 1,755 |
| 2015-08-26 | 341 | 355 | 331 | 347 | 250,000 | 1,735 |
| 2015-08-25 | 330 | 364 | 326 | 345 | 176,000 | 1,725 |
| 2015-08-24 | 367 | 384 | 350 | 353 | 197,000 | 1,765 |
| 2015-08-21 | 387 | 394 | 382 | 389 | 108,000 | 1,945 |
| 2015-08-20 | 406 | 407 | 398 | 398 | 69,000 | 1,990 |
| 2015-08-19 | 412 | 412 | 405 | 405 | 128,000 | 2,025 |
| 2015-08-18 | 408 | 413 | 407 | 412 | 68,000 | 2,060 |
| 2015-08-17 | 407 | 408 | 402 | 408 | 52,000 | 2,040 |
| 2015-08-14 | 405 | 408 | 402 | 404 | 32,000 | 2,020 |
| 2015-08-13 | 404 | 408 | 403 | 405 | 51,000 | 2,025 |
| 2015-08-12 | 412 | 413 | 400 | 408 | 199,000 | 2,040 |
| 2015-08-11 | 414 | 415 | 411 | 415 | 102,000 | 2,075 |
| 2015-08-10 | 412 | 416 | 411 | 415 | 88,000 | 2,075 |
| 2015-08-07 | 409 | 411 | 409 | 411 | 60,000 | 2,055 |
| 2015-08-06 | 408 | 410 | 407 | 409 | 99,000 | 2,045 |
| 2015-08-05 | 406 | 407 | 405 | 407 | 64,000 | 2,035 |
| 2015-08-04 | 407 | 407 | 404 | 405 | 59,000 | 2,025 |
| 2015-08-03 | 406 | 409 | 406 | 407 | 80,000 | 2,035 |
| 2015-07-31 | 406 | 408 | 402 | 408 | 119,000 | 2,040 |
| 2015-07-30 | 405 | 408 | 403 | 405 | 108,000 | 2,025 |
| 2015-07-29 | 407 | 410 | 404 | 405 | 242,000 | 2,025 |
| 2015-07-28 | 417 | 419 | 412 | 413 | 325,000 | 2,065 |
| 2015-07-27 | 424 | 424 | 415 | 418 | 203,000 | 2,090 |
| 2015-07-24 | 421 | 424 | 419 | 423 | 191,000 | 2,115 |
| 2015-07-23 | 419 | 420 | 416 | 419 | 146,000 | 2,095 |
| 2015-07-22 | 409 | 419 | 408 | 417 | 262,000 | 2,085 |
| 2015-07-21 | 405 | 415 | 405 | 413 | 219,000 | 2,065 |
| 2015-07-17 | 406 | 411 | 404 | 405 | 256,000 | 2,025 |
| 2015-07-16 | 415 | 415 | 399 | 405 | 356,000 | 2,025 |
| 2015-07-15 | 408 | 416 | 405 | 414 | 790,000 | 2,070 |
| 2015-07-14 | 425 | 427 | 416 | 419 | 917,000 | 2,095 |
| 2015-07-13 | 420 | 425 | 418 | 423 | 240,000 | 2,115 |
| 2015-07-10 | 423 | 429 | 414 | 418 | 261,000 | 2,090 |
| 2015-07-09 | 407 | 417 | 393 | 415 | 385,000 | 2,075 |
| 2015-07-08 | 434 | 434 | 420 | 420 | 347,000 | 2,100 |
| 2015-07-07 | 436 | 437 | 434 | 434 | 122,000 | 2,170 |
| 2015-07-06 | 435 | 440 | 432 | 433 | 180,000 | 2,165 |
| 2015-07-03 | 437 | 440 | 437 | 437 | 143,000 | 2,185 |
| 2015-07-02 | 440 | 441 | 437 | 437 | 142,000 | 2,185 |
| 2015-07-01 | 439 | 444 | 436 | 437 | 207,000 | 2,185 |
| 2015-06-30 | 438 | 444 | 435 | 440 | 270,000 | 2,200 |
| 2015-06-29 | 433 | 439 | 430 | 436 | 176,000 | 2,180 |
| 2015-06-26 | 428 | 444 | 428 | 439 | 260,000 | 2,195 |
| 2015-06-25 | 426 | 433 | 425 | 428 | 87,000 | 2,140 |
| 2015-06-24 | 431 | 431 | 427 | 429 | 88,000 | 2,145 |
| 2015-06-23 | 424 | 431 | 419 | 430 | 186,000 | 2,150 |
| 2015-06-22 | 425 | 427 | 423 | 423 | 112,000 | 2,115 |
| 2015-06-19 | 426 | 427 | 422 | 424 | 83,000 | 2,120 |
| 2015-06-18 | 427 | 429 | 426 | 426 | 85,000 | 2,130 |
| 2015-06-17 | 432 | 433 | 427 | 428 | 78,000 | 2,140 |
| 2015-06-16 | 434 | 436 | 432 | 432 | 99,000 | 2,160 |
| 2015-06-15 | 432 | 433 | 431 | 433 | 47,000 | 2,165 |
| 2015-06-12 | 433 | 436 | 432 | 435 | 175,000 | 2,175 |
| 2015-06-11 | 430 | 430 | 427 | 429 | 45,000 | 2,145 |
| 2015-06-10 | 427 | 430 | 427 | 427 | 74,000 | 2,135 |
| 2015-06-09 | 431 | 432 | 425 | 426 | 86,000 | 2,130 |
| 2015-06-08 | 429 | 433 | 429 | 431 | 111,000 | 2,155 |
| 2015-06-05 | 423 | 430 | 421 | 427 | 149,000 | 2,135 |
| 2015-06-04 | 424 | 424 | 420 | 421 | 90,000 | 2,105 |
| 2015-06-03 | 422 | 424 | 421 | 424 | 139,000 | 2,120 |
| 2015-06-02 | 420 | 421 | 418 | 419 | 112,000 | 2,095 |
| 2015-06-01 | 417 | 419 | 416 | 419 | 97,000 | 2,095 |
| 2015-05-29 | 419 | 419 | 415 | 417 | 194,000 | 2,085 |
| 2015-05-28 | 417 | 418 | 414 | 416 | 202,000 | 2,080 |
| 2015-05-27 | 398 | 420 | 397 | 415 | 660,000 | 2,075 |
| 2015-05-26 | 403 | 407 | 402 | 402 | 127,000 | 2,010 |
| 2015-05-25 | 400 | 403 | 399 | 401 | 143,000 | 2,005 |
| 2015-05-22 | 402 | 404 | 400 | 401 | 74,000 | 2,005 |
| 2015-05-21 | 399 | 404 | 398 | 399 | 107,000 | 1,995 |
| 2015-05-20 | 403 | 404 | 399 | 401 | 119,000 | 2,005 |
| 2015-05-19 | 404 | 406 | 402 | 403 | 60,000 | 2,015 |
| 2015-05-18 | 400 | 405 | 398 | 404 | 96,000 | 2,020 |
| 2015-05-15 | 399 | 400 | 396 | 400 | 73,000 | 2,000 |
| 2015-05-14 | 402 | 402 | 398 | 399 | 94,000 | 1,995 |
| 2015-05-13 | 402 | 403 | 400 | 401 | 90,000 | 2,005 |
| 2015-05-12 | 401 | 405 | 398 | 405 | 94,000 | 2,025 |
| 2015-05-11 | 402 | 405 | 402 | 403 | 53,000 | 2,015 |
| 2015-05-08 | 399 | 401 | 398 | 400 | 48,000 | 2,000 |
| 2015-05-07 | 397 | 404 | 397 | 400 | 63,000 | 2,000 |
| 2015-05-01 | 407 | 407 | 400 | 401 | 60,000 | 2,005 |
| 2015-04-30 | 407 | 408 | 403 | 406 | 109,000 | 2,030 |
| 2015-04-28 | 406 | 409 | 403 | 406 | 120,000 | 2,030 |
| 2015-04-27 | 400 | 408 | 400 | 406 | 96,000 | 2,030 |
| 2015-04-24 | 401 | 402 | 398 | 400 | 81,000 | 2,000 |
| 2015-04-23 | 406 | 406 | 401 | 403 | 105,000 | 2,015 |
| 2015-04-22 | 405 | 420 | 404 | 408 | 217,000 | 2,040 |
| 2015-04-21 | 398 | 402 | 393 | 400 | 266,000 | 2,000 |
| 2015-04-20 | 390 | 397 | 390 | 396 | 199,000 | 1,980 |
| 2015-04-17 | 382 | 392 | 379 | 389 | 277,000 | 1,945 |
| 2015-04-16 | 377 | 382 | 375 | 381 | 115,000 | 1,905 |
| 2015-04-15 | 377 | 378 | 375 | 377 | 42,000 | 1,885 |
| 2015-04-14 | 371 | 378 | 370 | 377 | 109,000 | 1,885 |
| 2015-04-13 | 375 | 375 | 370 | 371 | 62,000 | 1,855 |
| 2015-04-10 | 376 | 376 | 373 | 373 | 119,000 | 1,865 |
| 2015-04-09 | 378 | 382 | 374 | 376 | 102,000 | 1,880 |
| 2015-04-08 | 373 | 378 | 373 | 376 | 81,000 | 1,880 |
| 2015-04-07 | 375 | 376 | 372 | 373 | 73,000 | 1,865 |
| 2015-04-06 | 374 | 377 | 373 | 374 | 73,000 | 1,870 |
| 2015-04-03 | 370 | 377 | 370 | 373 | 165,000 | 1,865 |
| 2015-04-02 | 367 | 373 | 367 | 371 | 157,000 | 1,855 |
| 2015-04-01 | 365 | 367 | 364 | 364 | 75,000 | 1,820 |
| 2015-03-31 | 365 | 368 | 365 | 368 | 121,000 | 1,840 |
| 2015-03-30 | 359 | 363 | 358 | 363 | 92,000 | 1,815 |
| 2015-03-27 | 364 | 365 | 360 | 360 | 71,000 | 1,800 |
| 2015-03-26 | 365 | 366 | 362 | 364 | 53,000 | 1,820 |
| 2015-03-25 | 365 | 366 | 362 | 366 | 67,000 | 1,830 |
| 2015-03-24 | 365 | 365 | 363 | 365 | 42,000 | 1,825 |
| 2015-03-23 | 362 | 365 | 362 | 365 | 41,000 | 1,825 |
| 2015-03-20 | 361 | 364 | 361 | 362 | 89,000 | 1,810 |
| 2015-03-19 | 361 | 363 | 361 | 361 | 39,000 | 1,805 |
| 2015-03-18 | 363 | 363 | 361 | 363 | 57,000 | 1,815 |
| 2015-03-17 | 362 | 364 | 361 | 363 | 68,000 | 1,815 |
| 2015-03-16 | 360 | 361 | 359 | 361 | 46,000 | 1,805 |
| 2015-03-13 | 358 | 360 | 357 | 358 | 145,000 | 1,790 |
| 2015-03-12 | 359 | 362 | 357 | 361 | 63,000 | 1,805 |
| 2015-03-11 | 357 | 360 | 357 | 358 | 45,000 | 1,790 |
| 2015-03-10 | 361 | 362 | 357 | 358 | 66,000 | 1,790 |
| 2015-03-09 | 363 | 363 | 358 | 359 | 63,000 | 1,795 |
| 2015-03-06 | 359 | 363 | 358 | 363 | 84,000 | 1,815 |
| 2015-03-05 | 362 | 362 | 358 | 359 | 36,000 | 1,795 |
| 2015-03-04 | 360 | 361 | 357 | 361 | 98,000 | 1,805 |
| 2015-03-03 | 361 | 363 | 360 | 360 | 86,000 | 1,800 |
| 2015-03-02 | 366 | 369 | 363 | 363 | 108,000 | 1,815 |
| 2015-02-27 | 368 | 371 | 368 | 368 | 103,000 | 1,840 |
| 2015-02-26 | 368 | 372 | 367 | 372 | 87,000 | 1,860 |
| 2015-02-25 | 367 | 370 | 366 | 368 | 69,000 | 1,840 |
| 2015-02-24 | 370 | 370 | 368 | 370 | 68,000 | 1,850 |
| 2015-02-23 | 373 | 374 | 369 | 370 | 45,000 | 1,850 |
| 2015-02-20 | 368 | 374 | 368 | 372 | 106,000 | 1,860 |
| 2015-02-19 | 366 | 372 | 361 | 367 | 365,000 | 1,835 |
| 2015-02-18 | 382 | 385 | 382 | 382 | 113,000 | 1,910 |
| 2015-02-17 | 377 | 381 | 377 | 379 | 130,000 | 1,895 |
| 2015-02-16 | 370 | 376 | 370 | 376 | 86,000 | 1,880 |
| 2015-02-13 | 372 | 372 | 366 | 367 | 83,000 | 1,835 |
| 2015-02-12 | 367 | 371 | 362 | 368 | 81,000 | 1,840 |
| 2015-02-10 | 361 | 363 | 359 | 363 | 23,000 | 1,815 |
| 2015-02-09 | 365 | 365 | 361 | 361 | 29,000 | 1,805 |
| 2015-02-06 | 362 | 365 | 361 | 363 | 61,000 | 1,815 |
| 2015-02-05 | 362 | 365 | 360 | 364 | 36,000 | 1,820 |
| 2015-02-04 | 361 | 362 | 356 | 362 | 70,000 | 1,810 |
| 2015-02-03 | 365 | 368 | 355 | 355 | 84,000 | 1,775 |
| 2015-02-02 | 365 | 369 | 364 | 365 | 36,000 | 1,825 |
| 2015-01-30 | 374 | 374 | 365 | 369 | 78,000 | 1,845 |
| 2015-01-29 | 370 | 374 | 370 | 370 | 54,000 | 1,850 |
| 2015-01-28 | 364 | 374 | 364 | 374 | 65,000 | 1,870 |
| 2015-01-27 | 366 | 368 | 365 | 368 | 40,000 | 1,840 |
| 2015-01-26 | 365 | 367 | 360 | 362 | 76,000 | 1,810 |
| 2015-01-23 | 368 | 378 | 366 | 368 | 87,000 | 1,840 |
| 2015-01-22 | 367 | 368 | 363 | 368 | 55,000 | 1,840 |
| 2015-01-21 | 366 | 370 | 359 | 367 | 67,000 | 1,835 |
| 2015-01-20 | 356 | 363 | 356 | 363 | 56,000 | 1,815 |
| 2015-01-19 | 362 | 362 | 356 | 356 | 41,000 | 1,780 |
| 2015-01-16 | 362 | 365 | 358 | 359 | 57,000 | 1,795 |
| 2015-01-15 | 371 | 373 | 366 | 369 | 47,000 | 1,845 |
| 2015-01-14 | 371 | 371 | 366 | 367 | 50,000 | 1,835 |
| 2015-01-13 | 377 | 377 | 366 | 371 | 68,000 | 1,855 |
| 2015-01-09 | 380 | 382 | 378 | 379 | 73,000 | 1,895 |
| 2015-01-08 | 381 | 384 | 380 | 382 | 51,000 | 1,910 |
| 2015-01-07 | 383 | 385 | 380 | 383 | 64,000 | 1,915 |
| 2015-01-06 | 383 | 385 | 381 | 383 | 93,000 | 1,915 |
| 2015-01-05 | 379 | 385 | 378 | 384 | 51,000 | 1,920 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
