8057 (株)内田洋行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	487	487	484	487	41,000	2,435
2016-12-29	486	487	481	487	70,000	2,435
2016-12-28	480	488	480	486	29,000	2,430
2016-12-27	485	485	478	480	37,000	2,400
2016-12-26	487	487	478	484	62,000	2,420
2016-12-22	484	488	482	487	47,000	2,435
2016-12-21	483	491	483	491	94,000	2,455
2016-12-20	484	484	479	483	50,000	2,415
2016-12-19	484	484	476	484	95,000	2,420
2016-12-16	494	494	479	485	112,000	2,425
2016-12-15	480	487	480	486	93,000	2,430
2016-12-14	482	484	478	482	82,000	2,410
2016-12-13	475	483	471	483	66,000	2,415
2016-12-12	477	480	474	476	68,000	2,380
2016-12-09	469	478	469	478	91,000	2,390
2016-12-08	474	476	469	476	94,000	2,380
2016-12-07	471	472	469	472	52,000	2,360
2016-12-06	468	475	464	470	145,000	2,350
2016-12-05	463	469	462	466	40,000	2,330
2016-12-02	460	471	460	469	183,000	2,345
2016-12-01	464	470	463	467	205,000	2,335
2016-11-30	455	459	447	458	216,000	2,290
2016-11-29	447	448	446	448	81,000	2,240
2016-11-28	437	446	436	446	162,000	2,230
2016-11-25	424	430	424	430	84,000	2,150
2016-11-24	427	427	423	427	22,000	2,135
2016-11-22	426	427	423	426	36,000	2,130
2016-11-21	424	426	423	426	41,000	2,130
2016-11-18	425	427	422	426	37,000	2,130
2016-11-17	423	426	421	422	70,000	2,110
2016-11-16	426	429	426	429	38,000	2,145
2016-11-15	427	428	426	426	28,000	2,130
2016-11-14	420	429	420	429	32,000	2,145
2016-11-11	424	427	418	421	43,000	2,105
2016-11-10	418	426	417	425	72,000	2,125
2016-11-09	426	429	399	402	152,000	2,010
2016-11-08	426	428	425	427	34,000	2,135
2016-11-07	428	429	426	427	29,000	2,135
2016-11-04	426	428	422	427	59,000	2,135
2016-11-02	431	434	427	432	95,000	2,160
2016-11-01	439	439	433	435	47,000	2,175
2016-10-31	434	440	427	438	123,000	2,190
2016-10-28	434	434	424	433	157,000	2,165
2016-10-27	435	435	432	434	52,000	2,170
2016-10-26	432	438	432	436	43,000	2,180
2016-10-25	433	436	433	436	54,000	2,180
2016-10-24	429	435	424	434	77,000	2,170
2016-10-21	428	430	426	427	41,000	2,135
2016-10-20	428	429	426	427	75,000	2,135
2016-10-19	434	434	428	429	152,000	2,145
2016-10-18	421	428	421	426	97,000	2,130
2016-10-17	423	426	422	423	51,000	2,115
2016-10-14	422	425	420	423	60,000	2,115
2016-10-13	424	426	422	424	62,000	2,120
2016-10-12	420	426	420	424	54,000	2,120
2016-10-11	424	429	422	423	49,000	2,115
2016-10-07	433	433	422	424	68,000	2,120
2016-10-06	434	439	432	435	89,000	2,175
2016-10-05	428	432	427	429	75,000	2,145
2016-10-04	423	428	420	427	45,000	2,135
2016-10-03	423	423	418	419	50,000	2,095
2016-09-30	419	420	413	415	73,000	2,075
2016-09-29	419	425	418	424	86,000	2,120
2016-09-28	423	425	410	422	76,000	2,110
2016-09-27	413	421	410	421	90,000	2,105
2016-09-26	416	417	412	412	83,000	2,060
2016-09-23	423	423	418	419	86,000	2,095
2016-09-21	425	425	416	423	106,000	2,115
2016-09-20	423	429	423	425	67,000	2,125
2016-09-16	427	428	422	428	42,000	2,140
2016-09-15	425	427	422	424	46,000	2,120
2016-09-14	424	428	419	425	50,000	2,125
2016-09-13	415	425	414	423	97,000	2,115
2016-09-12	416	416	406	411	141,000	2,055
2016-09-09	437	437	423	424	202,000	2,120
2016-09-08	447	447	435	438	57,000	2,190
2016-09-07	439	444	435	442	71,000	2,210
2016-09-06	439	449	438	440	80,000	2,200
2016-09-05	454	455	439	439	141,000	2,195
2016-09-02	480	480	449	453	342,000	2,265
2016-09-01	476	481	475	481	62,000	2,405
2016-08-31	472	479	467	476	101,000	2,380
2016-08-30	470	475	468	472	74,000	2,360
2016-08-29	473	473	457	471	42,000	2,355
2016-08-26	472	472	462	465	94,000	2,325
2016-08-25	466	474	466	470	41,000	2,350
2016-08-24	472	475	471	471	48,000	2,355
2016-08-23	471	471	467	469	32,000	2,345
2016-08-22	461	469	461	465	36,000	2,325
2016-08-19	460	468	460	463	35,000	2,315
2016-08-18	472	473	462	462	72,000	2,310
2016-08-17	458	480	458	477	90,000	2,385
2016-08-16	469	475	459	463	56,000	2,315
2016-08-15	476	476	474	474	4,000	2,370
2016-08-12	477	477	475	476	25,000	2,380
2016-08-10	473	477	471	476	46,000	2,380
2016-08-09	466	474	466	473	84,000	2,365
2016-08-08	457	466	455	466	98,000	2,330
2016-08-05	448	450	443	449	41,000	2,245
2016-08-04	448	452	447	449	56,000	2,245
2016-08-03	457	457	450	451	45,000	2,255
2016-08-02	463	465	458	459	48,000	2,295
2016-08-01	463	464	457	463	64,000	2,315
2016-07-29	464	464	452	464	79,000	2,320
2016-07-28	457	466	451	463	166,000	2,315
2016-07-27	464	465	455	457	216,000	2,285
2016-07-26	462	464	455	456	369,000	2,280
2016-07-25	456	462	454	460	138,000	2,300
2016-07-22	452	456	452	456	73,000	2,280
2016-07-21	461	465	454	455	68,000	2,275
2016-07-20	463	463	460	461	92,000	2,305
2016-07-19	461	466	457	463	152,000	2,315
2016-07-15	453	464	446	458	296,000	2,290
2016-07-14	467	475	467	471	890,000	2,355
2016-07-13	470	472	467	468	122,000	2,340
2016-07-12	468	479	466	470	172,000	2,350
2016-07-11	463	471	463	470	108,000	2,350
2016-07-08	510	510	462	462	579,000	2,310
2016-07-07	448	515	441	502	863,000	2,510
2016-07-06	448	448	441	444	116,000	2,220
2016-07-05	457	457	450	453	71,000	2,265
2016-07-04	457	457	454	457	92,000	2,285
2016-07-01	461	461	454	457	56,000	2,285
2016-06-30	459	461	455	455	124,000	2,275
2016-06-29	454	460	454	459	101,000	2,295
2016-06-28	439	451	436	446	97,000	2,230
2016-06-27	440	445	437	440	109,000	2,200
2016-06-24	459	461	427	434	164,000	2,170
2016-06-23	457	460	454	458	54,000	2,290
2016-06-22	459	460	455	456	64,000	2,280
2016-06-21	448	461	442	460	63,000	2,300
2016-06-20	436	449	436	448	85,000	2,240
2016-06-17	436	438	433	435	52,000	2,175
2016-06-16	442	442	427	428	104,000	2,140
2016-06-15	432	443	430	438	97,000	2,190
2016-06-14	454	454	437	440	91,000	2,200
2016-06-13	459	459	449	454	108,000	2,270
2016-06-10	468	468	456	458	196,000	2,290
2016-06-09	462	466	459	459	64,000	2,295
2016-06-08	455	465	453	463	74,000	2,315
2016-06-07	459	460	454	456	62,000	2,280
2016-06-06	455	461	454	457	91,000	2,285
2016-06-03	451	465	448	464	73,000	2,320
2016-06-02	463	465	442	444	155,000	2,220
2016-06-01	475	476	458	459	104,000	2,295
2016-05-31	466	475	466	471	155,000	2,355
2016-05-30	454	466	449	466	102,000	2,330
2016-05-27	455	455	449	455	39,000	2,275
2016-05-26	451	451	444	448	24,000	2,240
2016-05-25	446	456	446	450	33,000	2,250
2016-05-24	448	452	440	444	24,000	2,220
2016-05-23	444	452	444	449	35,000	2,245
2016-05-20	447	452	445	446	39,000	2,230
2016-05-19	445	449	436	442	112,000	2,210
2016-05-18	455	474	442	448	172,000	2,240
2016-05-17	450	458	446	450	73,000	2,250
2016-05-16	453	457	450	450	38,000	2,250
2016-05-13	467	467	454	455	87,000	2,275
2016-05-12	464	467	462	464	39,000	2,320
2016-05-11	468	468	460	462	66,000	2,310
2016-05-10	463	470	455	464	124,000	2,320
2016-05-09	450	470	450	456	185,000	2,280
2016-05-06	433	437	422	436	61,000	2,180
2016-05-02	437	448	435	435	111,000	2,175
2016-04-28	452	464	451	452	92,000	2,260
2016-04-27	451	454	449	450	50,000	2,250
2016-04-26	458	458	446	452	58,000	2,260
2016-04-25	467	468	453	455	118,000	2,275
2016-04-22	466	466	460	466	56,000	2,330
2016-04-21	456	466	456	466	87,000	2,330
2016-04-20	449	457	448	456	60,000	2,280
2016-04-19	443	452	443	452	34,000	2,260
2016-04-18	437	450	437	442	36,000	2,210
2016-04-15	454	454	446	447	49,000	2,235
2016-04-14	447	454	440	453	99,000	2,265
2016-04-13	440	443	439	440	58,000	2,200
2016-04-12	445	445	440	440	61,000	2,200
2016-04-11	443	444	437	439	158,000	2,195
2016-04-08	433	447	429	442	206,000	2,210
2016-04-07	439	439	434	434	108,000	2,170
2016-04-06	433	440	431	435	188,000	2,175
2016-04-05	438	438	429	433	97,000	2,165
2016-04-04	432	440	430	440	74,000	2,200
2016-04-01	442	442	428	432	96,000	2,160
2016-03-31	453	459	440	442	162,000	2,210
2016-03-30	448	455	445	453	117,000	2,265
2016-03-29	430	446	430	443	81,000	2,215
2016-03-28	433	437	431	437	70,000	2,185
2016-03-25	426	430	426	429	41,000	2,145
2016-03-24	430	430	426	428	53,000	2,140
2016-03-23	432	432	427	429	56,000	2,145
2016-03-22	420	431	420	428	89,000	2,140
2016-03-18	423	423	413	416	63,000	2,080
2016-03-17	424	430	418	420	58,000	2,100
2016-03-16	423	426	423	423	51,000	2,115
2016-03-15	425	426	419	426	104,000	2,130
2016-03-14	419	428	419	427	54,000	2,135
2016-03-11	414	419	410	419	81,000	2,095
2016-03-10	409	417	409	414	46,000	2,070
2016-03-09	404	420	400	409	255,000	2,045
2016-03-08	402	406	396	404	161,000	2,020
2016-03-07	406	407	400	402	105,000	2,010
2016-03-04	404	414	400	404	136,000	2,020
2016-03-03	396	402	393	400	78,000	2,000
2016-03-02	395	398	392	396	70,000	1,980
2016-03-01	388	391	383	386	97,000	1,930
2016-02-29	399	399	384	388	131,000	1,940
2016-02-26	392	399	385	386	114,000	1,930
2016-02-25	389	392	384	391	76,000	1,955
2016-02-24	379	389	379	382	108,000	1,910
2016-02-23	392	392	381	383	161,000	1,915
2016-02-22	379	391	377	390	102,000	1,950
2016-02-19	374	381	367	379	161,000	1,895
2016-02-18	405	405	375	377	190,000	1,885
2016-02-17	407	408	389	394	95,000	1,970
2016-02-16	387	412	387	402	92,000	2,010
2016-02-15	379	403	379	393	120,000	1,965
2016-02-12	389	390	373	376	120,000	1,880
2016-02-10	411	411	396	397	42,000	1,985
2016-02-09	414	415	401	403	71,000	2,015
2016-02-08	420	424	416	421	25,000	2,105
2016-02-05	415	421	415	417	37,000	2,085
2016-02-04	420	428	420	420	32,000	2,100
2016-02-03	439	439	428	429	50,000	2,145
2016-02-02	436	439	434	437	27,000	2,185
2016-02-01	440	443	434	443	63,000	2,215
2016-01-29	428	437	420	437	64,000	2,185
2016-01-28	414	423	410	421	76,000	2,105
2016-01-27	419	420	414	414	97,000	2,070
2016-01-26	410	426	410	411	53,000	2,055
2016-01-25	430	430	413	418	31,000	2,090
2016-01-22	398	416	398	416	57,000	2,080
2016-01-21	403	407	391	392	52,000	1,960
2016-01-20	415	415	403	403	81,000	2,015
2016-01-19	418	428	414	415	74,000	2,075
2016-01-18	401	430	398	418	123,000	2,090
2016-01-15	415	428	413	417	78,000	2,085
2016-01-14	415	415	402	407	113,000	2,035
2016-01-13	417	430	417	422	80,000	2,110
2016-01-12	435	440	418	419	106,000	2,095
2016-01-08	435	445	435	437	152,000	2,185
2016-01-07	440	441	435	435	94,000	2,175
2016-01-06	446	448	441	441	65,000	2,205
2016-01-05	447	450	445	445	62,000	2,225
2016-01-04	455	459	447	448	106,000	2,240

分割・併合履歴： [2017-01-18]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8057 (株)内田洋行 の時系列データ [2016年度]

8057 (株)内田洋行の時系列データ [2016年度]