8057 (株)内田洋行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,646	2,669	2,571	2,610	21,400	2,610
2018-12-27	2,517	2,609	2,477	2,607	15,800	2,607
2018-12-26	2,316	2,566	2,316	2,385	13,900	2,385
2018-12-25	2,398	2,414	2,297	2,315	12,400	2,315
2018-12-21	2,483	2,524	2,397	2,478	27,400	2,478
2018-12-20	2,599	2,635	2,483	2,484	11,800	2,484
2018-12-19	2,607	2,645	2,585	2,617	10,900	2,617
2018-12-18	2,694	2,695	2,622	2,629	16,000	2,629
2018-12-17	2,784	2,784	2,692	2,710	20,900	2,710
2018-12-14	2,757	2,778	2,691	2,695	18,900	2,695
2018-12-13	2,698	2,789	2,648	2,750	24,100	2,750
2018-12-12	2,639	2,723	2,639	2,710	11,600	2,710
2018-12-11	2,612	2,675	2,590	2,638	20,100	2,638
2018-12-10	2,647	2,660	2,590	2,612	14,300	2,612
2018-12-07	2,694	2,713	2,650	2,660	16,200	2,660
2018-12-06	2,743	2,769	2,701	2,713	17,700	2,713
2018-12-05	2,689	2,839	2,682	2,772	27,500	2,772
2018-12-04	2,785	2,813	2,688	2,705	32,700	2,705
2018-12-03	2,703	2,867	2,703	2,824	25,000	2,824
2018-11-30	2,581	2,730	2,581	2,701	82,200	2,701
2018-11-29	2,833	2,900	2,810	2,831	23,600	2,831
2018-11-28	2,844	2,844	2,808	2,833	27,200	2,833
2018-11-27	2,824	2,857	2,760	2,795	15,900	2,795
2018-11-26	2,686	2,723	2,674	2,674	4,100	2,674
2018-11-22	2,616	2,748	2,616	2,710	13,000	2,710
2018-11-21	2,644	2,644	2,611	2,620	3,600	2,620
2018-11-20	2,625	2,695	2,622	2,667	5,600	2,667
2018-11-19	2,664	2,671	2,635	2,650	4,600	2,650
2018-11-16	2,669	2,710	2,638	2,666	10,700	2,666
2018-11-15	2,658	2,698	2,646	2,669	5,400	2,669
2018-11-14	2,679	2,690	2,631	2,661	8,400	2,661
2018-11-13	2,738	2,738	2,656	2,679	7,700	2,679
2018-11-12	2,745	2,782	2,716	2,741	6,100	2,741
2018-11-09	2,841	2,841	2,716	2,750	18,100	2,750
2018-11-08	2,749	2,806	2,726	2,772	16,100	2,772
2018-11-07	2,741	2,783	2,672	2,682	21,800	2,682
2018-11-06	2,750	2,750	2,709	2,725	7,400	2,725
2018-11-05	2,713	2,750	2,697	2,710	7,700	2,710
2018-11-02	2,748	2,783	2,722	2,745	19,300	2,745
2018-11-01	2,743	2,743	2,681	2,718	12,500	2,718
2018-10-31	2,750	2,750	2,699	2,750	14,200	2,750
2018-10-30	2,561	2,732	2,552	2,718	25,700	2,718
2018-10-29	2,621	2,645	2,560	2,560	11,300	2,560
2018-10-26	2,627	2,659	2,566	2,575	15,400	2,575
2018-10-25	2,693	2,719	2,582	2,626	29,100	2,626
2018-10-24	2,727	2,790	2,682	2,754	12,600	2,754
2018-10-23	2,791	2,791	2,714	2,727	11,200	2,727
2018-10-22	2,741	2,812	2,741	2,792	7,800	2,792
2018-10-19	2,768	2,872	2,740	2,791	15,600	2,791
2018-10-18	2,875	2,940	2,820	2,824	13,600	2,824
2018-10-17	2,912	2,912	2,801	2,873	25,600	2,873
2018-10-16	2,727	2,777	2,691	2,712	17,000	2,712
2018-10-15	2,785	2,835	2,721	2,728	21,800	2,728
2018-10-12	2,779	2,833	2,756	2,784	14,100	2,784
2018-10-11	2,885	2,885	2,760	2,768	23,400	2,768
2018-10-10	2,935	2,971	2,878	2,887	10,900	2,887
2018-10-09	2,969	2,979	2,925	2,934	11,900	2,934
2018-10-05	3,000	3,025	2,992	2,998	9,400	2,998
2018-10-04	2,988	3,040	2,988	3,025	5,500	3,025
2018-10-03	3,010	3,015	2,985	2,988	10,100	2,988
2018-10-02	3,050	3,050	2,995	3,010	9,000	3,010
2018-10-01	3,065	3,105	3,040	3,050	8,600	3,050
2018-09-28	3,095	3,100	3,075	3,090	9,000	3,090
2018-09-27	3,125	3,125	3,035	3,070	10,800	3,070
2018-09-26	3,130	3,150	3,045	3,125	16,600	3,125
2018-09-25	3,045	3,160	3,035	3,160	20,100	3,160
2018-09-21	2,947	3,030	2,927	3,020	14,900	3,020
2018-09-20	3,015	3,015	2,930	2,961	15,700	2,961
2018-09-19	2,953	3,005	2,944	2,977	15,300	2,977
2018-09-18	2,898	2,957	2,869	2,948	15,900	2,948
2018-09-14	2,909	2,937	2,881	2,907	20,200	2,907
2018-09-13	2,822	2,870	2,820	2,860	11,500	2,860
2018-09-12	2,909	2,953	2,810	2,822	18,600	2,822
2018-09-11	2,951	2,960	2,907	2,936	11,300	2,936
2018-09-10	2,974	3,025	2,945	2,957	20,600	2,957
2018-09-07	2,895	2,998	2,893	2,977	20,500	2,977
2018-09-06	2,943	2,999	2,881	2,885	11,600	2,885
2018-09-05	2,913	3,015	2,913	2,943	18,100	2,943
2018-09-04	3,015	3,015	2,899	2,913	22,500	2,913
2018-09-03	3,095	3,140	2,930	2,946	40,700	2,946
2018-08-31	3,235	3,260	3,155	3,165	22,500	3,165
2018-08-30	3,275	3,275	3,220	3,250	10,200	3,250
2018-08-29	3,270	3,275	3,240	3,265	9,700	3,265
2018-08-28	3,315	3,345	3,265	3,270	5,200	3,270
2018-08-27	3,235	3,290	3,235	3,290	6,200	3,290
2018-08-24	3,245	3,270	3,225	3,235	5,100	3,235
2018-08-23	3,245	3,270	3,220	3,245	9,500	3,245
2018-08-22	3,255	3,285	3,240	3,245	7,800	3,245
2018-08-21	3,260	3,285	3,240	3,255	8,600	3,255
2018-08-20	3,350	3,355	3,290	3,290	6,500	3,290
2018-08-17	3,365	3,400	3,355	3,395	4,100	3,395
2018-08-16	3,390	3,425	3,340	3,360	7,900	3,360
2018-08-15	3,455	3,470	3,400	3,420	6,900	3,420
2018-08-14	3,390	3,485	3,390	3,475	7,300	3,475
2018-08-13	3,470	3,470	3,375	3,380	9,300	3,380
2018-08-10	3,515	3,530	3,455	3,470	11,200	3,470
2018-08-09	3,500	3,535	3,500	3,515	4,900	3,515
2018-08-08	3,505	3,540	3,480	3,490	10,700	3,490
2018-08-07	3,465	3,550	3,465	3,545	16,400	3,545
2018-08-06	3,460	3,520	3,460	3,485	6,100	3,485
2018-08-03	3,470	3,520	3,470	3,515	9,200	3,515
2018-08-02	3,490	3,525	3,485	3,485	7,200	3,485
2018-08-01	3,505	3,530	3,455	3,490	15,100	3,490
2018-07-31	3,475	3,540	3,435	3,540	24,000	3,540
2018-07-30	3,500	3,520	3,470	3,520	14,300	3,520
2018-07-27	3,490	3,515	3,475	3,500	15,700	3,500
2018-07-26	3,500	3,545	3,500	3,525	23,900	3,525
2018-07-25	3,555	3,580	3,480	3,500	31,400	3,500
2018-07-24	3,520	3,550	3,520	3,535	10,900	3,535
2018-07-23	3,470	3,570	3,465	3,545	26,500	3,545
2018-07-20	3,500	3,530	3,475	3,480	13,200	3,480
2018-07-19	3,520	3,575	3,510	3,520	34,400	3,520
2018-07-18	3,535	3,535	3,455	3,470	65,000	3,470
2018-07-17	3,615	3,650	3,535	3,605	181,800	3,605
2018-07-13	3,425	3,495	3,415	3,495	23,500	3,495
2018-07-12	3,535	3,545	3,410	3,425	42,700	3,425
2018-07-11	3,570	3,570	3,465	3,505	39,300	3,505
2018-07-10	3,585	3,615	3,535	3,535	28,200	3,535
2018-07-09	3,510	3,565	3,510	3,550	15,900	3,550
2018-07-06	3,485	3,570	3,445	3,510	27,800	3,510
2018-07-05	3,555	3,615	3,460	3,470	45,600	3,470
2018-07-04	3,650	3,655	3,555	3,560	26,500	3,560
2018-07-03	3,800	3,840	3,640	3,655	39,600	3,655
2018-07-02	3,860	3,930	3,810	3,810	37,800	3,810
2018-06-29	3,810	3,890	3,780	3,850	30,000	3,850
2018-06-28	3,770	3,820	3,730	3,810	27,100	3,810
2018-06-27	3,650	3,780	3,650	3,770	25,200	3,770
2018-06-26	3,665	3,665	3,585	3,650	34,900	3,650
2018-06-25	3,635	3,660	3,615	3,650	21,200	3,650
2018-06-22	3,585	3,640	3,555	3,615	28,300	3,615
2018-06-21	3,525	3,605	3,475	3,605	40,100	3,605
2018-06-20	3,320	3,535	3,250	3,520	67,300	3,520
2018-06-19	3,260	3,300	3,240	3,280	9,700	3,280
2018-06-18	3,310	3,310	3,235	3,260	20,600	3,260
2018-06-15	3,345	3,345	3,260	3,295	38,200	3,295
2018-06-14	3,320	3,355	3,300	3,345	14,900	3,345
2018-06-13	3,295	3,355	3,275	3,340	15,500	3,340
2018-06-12	3,345	3,345	3,265	3,270	18,200	3,270
2018-06-11	3,290	3,345	3,285	3,320	26,900	3,320
2018-06-08	3,255	3,315	3,255	3,295	28,400	3,295
2018-06-07	3,240	3,295	3,220	3,290	15,500	3,290
2018-06-06	3,245	3,285	3,225	3,240	20,600	3,240
2018-06-05	3,275	3,290	3,195	3,265	27,500	3,265
2018-06-04	3,280	3,285	3,180	3,270	43,600	3,270
2018-06-01	3,225	3,270	3,170	3,245	50,500	3,245
2018-05-31	3,100	3,215	3,085	3,205	86,200	3,205
2018-05-30	3,055	3,095	3,030	3,060	20,100	3,060
2018-05-29	3,070	3,120	3,050	3,095	14,000	3,095
2018-05-28	3,085	3,085	3,050	3,070	11,200	3,070
2018-05-25	3,110	3,120	3,065	3,070	10,900	3,070
2018-05-24	3,130	3,130	3,070	3,105	13,800	3,105
2018-05-23	3,100	3,140	3,080	3,115	18,600	3,115
2018-05-22	3,100	3,110	3,070	3,105	7,600	3,105
2018-05-21	3,100	3,130	3,080	3,105	18,800	3,105
2018-05-18	3,100	3,110	3,055	3,105	11,900	3,105
2018-05-17	3,140	3,140	3,040	3,105	20,100	3,105
2018-05-16	3,075	3,145	3,055	3,145	11,100	3,145
2018-05-15	3,105	3,105	3,045	3,075	15,500	3,075
2018-05-14	3,055	3,105	3,020	3,105	18,300	3,105
2018-05-11	3,040	3,075	3,030	3,065	7,900	3,065
2018-05-10	3,085	3,085	3,005	3,040	10,600	3,040
2018-05-09	3,075	3,140	3,065	3,085	16,200	3,085
2018-05-08	3,065	3,145	3,035	3,060	24,500	3,060
2018-05-07	3,020	3,085	3,020	3,065	7,700	3,065
2018-05-02	3,010	3,030	3,000	3,015	3,200	3,015
2018-05-01	3,040	3,040	3,005	3,010	4,600	3,010
2018-04-27	3,130	3,130	2,990	3,055	20,200	3,055
2018-04-26	3,050	3,150	3,015	3,110	20,000	3,110
2018-04-25	2,950	3,040	2,941	3,025	13,600	3,025
2018-04-24	2,923	3,000	2,923	2,955	14,800	2,955
2018-04-23	2,951	2,956	2,904	2,942	10,200	2,942
2018-04-20	2,928	2,949	2,895	2,939	9,900	2,939
2018-04-19	2,916	2,927	2,874	2,906	14,600	2,906
2018-04-18	2,887	2,939	2,870	2,915	16,400	2,915
2018-04-17	2,861	2,923	2,851	2,915	12,100	2,915
2018-04-16	2,888	2,928	2,847	2,876	13,800	2,876
2018-04-13	2,912	2,912	2,870	2,883	14,500	2,883
2018-04-12	2,907	2,907	2,855	2,877	10,800	2,877
2018-04-11	2,890	2,924	2,862	2,907	17,100	2,907
2018-04-10	2,903	2,917	2,889	2,898	9,400	2,898
2018-04-09	2,873	2,924	2,873	2,894	7,500	2,894
2018-04-06	2,930	2,949	2,880	2,883	20,200	2,883
2018-04-05	2,980	2,980	2,887	2,930	22,100	2,930
2018-04-04	2,874	3,035	2,869	2,982	35,500	2,982
2018-04-03	2,880	2,894	2,852	2,856	16,900	2,856
2018-03-30	2,907	2,907	2,865	2,890	13,200	2,890
2018-03-29	2,881	2,903	2,814	2,857	18,600	2,857
2018-03-28	2,819	2,879	2,819	2,864	15,400	2,864
2018-03-27	2,800	2,861	2,800	2,853	17,800	2,853
2018-03-26	2,709	2,770	2,671	2,766	22,000	2,766
2018-03-23	2,751	2,771	2,710	2,730	24,900	2,730
2018-03-22	2,824	2,824	2,758	2,789	12,400	2,789
2018-03-20	2,820	2,843	2,763	2,809	19,400	2,809
2018-03-19	2,840	2,840	2,792	2,812	14,500	2,812
2018-03-16	2,912	2,912	2,832	2,856	13,400	2,856
2018-03-15	2,963	2,963	2,871	2,902	20,000	2,902
2018-03-14	2,950	2,979	2,851	2,948	24,700	2,948
2018-03-13	2,857	2,943	2,845	2,935	25,500	2,935
2018-03-12	2,956	2,959	2,851	2,870	28,800	2,870
2018-03-09	2,966	3,025	2,931	2,942	29,800	2,942
2018-03-08	2,956	2,967	2,910	2,916	14,500	2,916
2018-03-07	2,961	2,975	2,935	2,954	24,600	2,954
2018-03-06	2,963	2,998	2,951	2,975	21,800	2,975
2018-03-05	2,959	2,989	2,918	2,946	27,300	2,946
2018-03-02	2,960	2,980	2,940	2,958	31,900	2,958
2018-03-01	3,005	3,050	2,951	2,957	74,600	2,957
2018-02-28	3,170	3,190	3,095	3,100	87,000	3,100
2018-02-27	3,410	3,410	3,290	3,315	26,400	3,315
2018-02-26	3,265	3,390	3,265	3,355	11,700	3,355
2018-02-23	3,250	3,275	3,250	3,255	8,400	3,255
2018-02-22	3,215	3,245	3,190	3,220	7,200	3,220
2018-02-21	3,200	3,240	3,175	3,200	6,900	3,200
2018-02-20	3,185	3,220	3,160	3,180	7,400	3,180
2018-02-19	3,140	3,190	3,120	3,185	12,100	3,185
2018-02-16	3,115	3,190	3,115	3,135	13,100	3,135
2018-02-15	3,105	3,160	3,095	3,110	9,300	3,110
2018-02-14	3,145	3,185	3,080	3,085	10,700	3,085
2018-02-13	3,180	3,225	3,140	3,145	13,000	3,145
2018-02-09	3,135	3,200	3,135	3,165	14,600	3,165
2018-02-08	3,340	3,360	3,260	3,260	11,100	3,260
2018-02-07	3,315	3,395	3,315	3,345	40,000	3,345
2018-02-06	3,200	3,300	3,050	3,300	40,200	3,300
2018-02-05	3,325	3,355	3,295	3,295	19,900	3,295
2018-02-02	3,395	3,400	3,345	3,360	9,400	3,360
2018-02-01	3,365	3,405	3,355	3,400	11,200	3,400
2018-01-31	3,380	3,410	3,365	3,375	22,700	3,375
2018-01-30	3,415	3,415	3,385	3,400	15,100	3,400
2018-01-29	3,425	3,425	3,380	3,400	17,100	3,400
2018-01-26	3,410	3,420	3,390	3,410	22,100	3,410
2018-01-25	3,380	3,415	3,375	3,375	11,400	3,375
2018-01-24	3,390	3,425	3,375	3,405	24,200	3,405
2018-01-23	3,410	3,415	3,385	3,390	12,000	3,390
2018-01-22	3,370	3,410	3,370	3,410	11,700	3,410
2018-01-19	3,365	3,395	3,365	3,395	13,100	3,395
2018-01-18	3,405	3,405	3,350	3,365	11,800	3,365
2018-01-17	3,390	3,405	3,365	3,380	17,500	3,380
2018-01-16	3,335	3,355	3,295	3,355	14,500	3,355
2018-01-15	3,345	3,360	3,320	3,330	11,700	3,330
2018-01-12	3,305	3,350	3,295	3,335	20,200	3,335
2018-01-11	3,295	3,325	3,290	3,320	17,100	3,320
2018-01-10	3,290	3,310	3,270	3,295	10,000	3,295
2018-01-09	3,245	3,265	3,220	3,265	15,500	3,265
2018-01-05	3,185	3,215	3,165	3,205	10,400	3,205
2018-01-04	3,175	3,200	3,155	3,185	7,100	3,185

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 [2018年度]

8057 (株)内田洋行の時系列データ [2018年度]