1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2020年

8057 (株)内田洋行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,2054,2904,1204,23570,9004,235
2020-12-294,1504,2654,1504,22054,3004,220
2020-12-284,2704,2754,1104,14559,6004,145
2020-12-254,2354,2904,1904,21036,5004,210
2020-12-244,1804,2604,1754,19036,0004,190
2020-12-234,0604,2354,0454,21566,5004,215
2020-12-224,3004,3004,1154,13078,7004,130
2020-12-214,3654,4154,2704,28556,0004,285
2020-12-184,3404,4854,3354,36564,1004,365
2020-12-174,3654,4204,3354,34037,9004,340
2020-12-164,3804,4004,2604,36098,0004,360
2020-12-154,4954,5604,4054,43567,6004,435
2020-12-144,3454,4954,3404,470123,0004,470
2020-12-114,2704,3254,2554,27572,1004,275
2020-12-104,3304,4054,3254,33546,8004,335
2020-12-094,4254,4654,2954,34578,5004,345
2020-12-084,2954,3604,2404,32093,3004,320
2020-12-074,5404,5504,3254,360125,7004,360
2020-12-044,4704,5504,4304,490235,2004,490
2020-12-034,6604,7704,4754,515353,1004,515
2020-12-025,2705,3205,2005,24073,3005,240
2020-12-015,1605,2805,1305,23061,0005,230
2020-11-305,3305,3305,1305,13065,6005,130
2020-11-275,2205,2905,2205,26054,1005,260
2020-11-265,1505,2705,1405,25052,9005,250
2020-11-255,2705,3605,1805,18063,8005,180
2020-11-245,2505,3505,2005,24071,4005,240
2020-11-205,1105,2605,1005,25034,8005,250
2020-11-195,2005,2205,0705,13076,9005,130
2020-11-185,1905,2705,1505,15035,8005,150
2020-11-175,3005,3105,1905,21037,1005,210
2020-11-165,3105,3405,2505,29042,8005,290
2020-11-135,2105,2705,2005,25027,9005,250
2020-11-125,3905,4105,2605,28041,3005,280
2020-11-115,4705,4705,3305,40046,3005,400
2020-11-105,4305,5005,3605,41056,9005,410
2020-11-095,4405,4905,4005,46046,7005,460
2020-11-065,3605,4505,3305,44060,9005,440
2020-11-055,3605,4205,2805,36063,9005,360
2020-11-045,1805,3305,1805,30072,8005,300
2020-11-025,1405,1705,0405,11055,9005,110
2020-10-305,3705,3805,0905,14082,2005,140
2020-10-295,4105,4505,2505,42076,7005,420
2020-10-285,5305,5705,4505,51066,3005,510
2020-10-275,4805,5705,3305,57055,9005,570
2020-10-265,5605,6405,4405,45084,9005,450
2020-10-235,5405,5405,3805,52051,9005,520
2020-10-225,4705,5005,3805,47055,2005,470
2020-10-215,5105,5705,4205,44058,8005,440
2020-10-205,5105,5705,4305,49060,8005,490
2020-10-195,4305,5705,4005,56074,1005,560
2020-10-165,3505,4805,3205,36054,9005,360
2020-10-155,4805,5105,3405,38065,2005,380
2020-10-145,3705,4905,3305,49084,3005,490
2020-10-135,5505,5705,3505,360126,3005,360
2020-10-125,6005,6605,5405,63056,2005,630
2020-10-095,6905,7005,5605,63074,4005,630
2020-10-085,7205,7605,5905,690155,1005,690
2020-10-075,6005,6705,5205,640178,7005,640
2020-10-065,5205,5805,4305,530115,1005,530
2020-10-055,3905,5005,3705,470118,2005,470
2020-10-025,3505,3905,2805,310140,2005,310
2020-09-305,3705,4205,1805,210113,7005,210
2020-09-295,2405,4005,2105,370112,1005,370
2020-09-285,1905,2405,1205,21062,9005,210
2020-09-255,1405,2605,1105,190117,7005,190
2020-09-245,1405,1505,0405,070104,0005,070
2020-09-235,1505,1705,0705,160125,0005,160
2020-09-185,1905,3405,1905,250141,7005,250
2020-09-175,2005,2605,1405,18085,5005,180
2020-09-165,2105,3405,2005,23099,5005,230
2020-09-155,3405,3405,1305,210140,8005,210
2020-09-145,2605,3805,2205,350105,2005,350
2020-09-115,1805,2305,1305,21099,8005,210
2020-09-105,2205,2805,1405,16062,0005,160
2020-09-095,1905,2505,1405,17062,2005,170
2020-09-085,1105,2905,0705,290104,4005,290
2020-09-075,2205,2405,1305,150126,9005,150
2020-09-045,3105,3705,2205,280111,6005,280
2020-09-035,4405,5305,3405,410240,9005,410
2020-09-025,4305,4405,2305,290325,2005,290
2020-09-015,9005,9205,5605,560524,3005,560
2020-08-316,2306,3606,1106,330195,4006,330
2020-08-286,2506,3105,8705,970156,1005,970
2020-08-276,4406,4706,2906,34079,8006,340
2020-08-266,4106,5006,2506,500115,0006,500
2020-08-256,6306,6306,5306,55066,1006,550
2020-08-246,4606,5806,4206,57072,9006,570
2020-08-216,4306,4906,2506,470137,6006,470
2020-08-206,6506,6506,4506,500107,5006,500
2020-08-196,3406,6306,3306,550140,0006,550
2020-08-186,2006,3506,1306,34067,8006,340
2020-08-176,1806,2906,1306,24050,1006,240
2020-08-146,2306,3306,1906,24070,1006,240
2020-08-136,2706,3106,1106,23084,9006,230
2020-08-126,0506,3206,0006,250111,2006,250
2020-08-116,1306,1305,9206,05069,3006,050
2020-08-076,1306,1605,9806,06095,5006,060
2020-08-066,2606,3206,1406,15076,6006,150
2020-08-056,3206,3206,1706,30053,8006,300
2020-08-046,3706,4306,2106,34075,7006,340
2020-08-036,3606,4306,2706,38096,6006,380
2020-07-316,6406,6606,3506,350155,1006,350
2020-07-306,7506,7706,5306,740125,1006,740
2020-07-296,8206,8406,6306,73099,7006,730
2020-07-286,8507,0306,8006,850157,5006,850
2020-07-276,7206,8306,5206,800199,4006,800
2020-07-226,7806,8206,6806,82079,9006,820
2020-07-216,8006,8606,6506,800181,9006,800
2020-07-206,8807,0006,7306,860258,9006,860
2020-07-176,5906,9506,5706,730403,2006,730
2020-07-166,4506,6506,3206,540358,9006,540
2020-07-156,3206,5306,3206,390181,1006,390
2020-07-146,2306,3306,2006,32097,2006,320
2020-07-136,3006,3506,1606,330106,8006,330
2020-07-106,1806,2806,1106,200122,2006,200
2020-07-096,3506,3506,1906,260107,8006,260
2020-07-086,3306,4206,2406,310103,2006,310
2020-07-076,5606,5906,2506,350225,2006,350
2020-07-066,4006,5706,3006,440343,9006,440
2020-07-035,9506,1305,8806,070131,8006,070
2020-07-026,1606,2005,8505,880200,6005,880
2020-07-016,3006,4206,1806,210114,2006,210
2020-06-306,4006,4106,1706,280138,7006,280
2020-06-296,1606,5006,1506,310232,3006,310
2020-06-266,1006,2906,0606,210166,9006,210
2020-06-256,1106,1306,0106,090151,3006,090
2020-06-246,2206,3706,1806,210124,6006,210
2020-06-236,2706,2906,1006,170179,3006,170
2020-06-226,1906,2606,1706,25083,2006,250
2020-06-196,2806,3306,1506,280135,7006,280
2020-06-186,4506,4906,2606,370122,1006,370
2020-06-176,3506,5506,3406,420187,1006,420
2020-06-166,4306,4606,3006,350169,2006,350
2020-06-156,4906,5506,1806,180201,8006,180
2020-06-126,1506,5306,0406,450367,8006,450
2020-06-116,8806,9106,5306,550269,9006,550
2020-06-106,9207,0406,7906,950208,6006,950
2020-06-096,8407,0406,7606,930228,7006,930
2020-06-087,2007,2006,8206,840328,8006,840
2020-06-057,1107,4506,7207,1701,051,5007,170
2020-06-046,7607,0606,6307,060603,9007,060
2020-06-036,1106,1805,9206,060311,8006,060
2020-06-025,9006,0905,8105,950316,4005,950
2020-06-015,6305,8905,5905,850202,4005,850
2020-05-295,4005,7305,3605,640341,3005,640
2020-05-285,6705,6705,3905,500137,9005,500
2020-05-275,5205,6805,4505,570122,3005,570
2020-05-265,6405,6905,4005,490144,2005,490
2020-05-255,2705,5405,2505,540154,8005,540
2020-05-225,2505,3005,1605,17092,6005,170
2020-05-215,3305,3805,1805,27085,0005,270
2020-05-205,2705,3405,1605,310105,1005,310
2020-05-195,3505,3505,2405,32098,8005,320
2020-05-185,3805,4005,1605,230112,4005,230
2020-05-155,4905,5405,0605,280245,2005,280
2020-05-145,7005,7505,3305,390257,3005,390
2020-05-135,6805,8105,6105,800139,0005,800
2020-05-125,9505,9505,6205,850234,1005,850
2020-05-115,5105,8605,5005,780281,1005,780
2020-05-085,3505,5605,1605,390301,8005,390
2020-05-074,9055,2504,9055,190260,7005,190
2020-05-014,7354,7404,6254,735115,3004,735
2020-04-304,7954,8304,7204,765139,0004,765
2020-04-284,7404,7854,6154,675243,3004,675
2020-04-274,5004,6854,4804,670118,7004,670
2020-04-244,4304,4504,2904,440111,2004,440
2020-04-234,3754,4904,3404,470117,1004,470
2020-04-224,4304,4504,1704,255151,8004,255
2020-04-214,6004,6254,4004,450165,8004,450
2020-04-204,4554,6504,4404,620223,1004,620
2020-04-174,2954,4904,2654,440209,1004,440
2020-04-164,1204,1854,0654,18579,4004,185
2020-04-154,3054,3204,1554,19096,2004,190
2020-04-144,2954,3304,2304,29583,3004,295
2020-04-134,2554,3804,2354,265125,3004,265
2020-04-104,3304,3904,1254,300165,4004,300
2020-04-094,2204,3254,1154,310175,9004,310
2020-04-084,1104,2704,0254,245259,8004,245
2020-04-073,9804,2103,8753,985334,6003,985
2020-04-063,4703,9103,4703,885229,4003,885
2020-04-033,4303,5153,3053,33090,3003,330
2020-04-023,5203,5903,3853,39590,6003,395
2020-04-013,5253,6603,4753,540124,2003,540
2020-03-313,7003,7053,4753,525150,9003,525
2020-03-303,5803,6503,5253,63090,8003,630
2020-03-273,5353,6453,4803,620120,6003,620
2020-03-263,4153,5103,3553,465109,2003,465
2020-03-253,5453,5453,3303,435104,0003,435
2020-03-243,2003,2603,0903,235137,6003,235
2020-03-232,7043,0402,7012,985138,9002,985
2020-03-193,0803,0852,7012,738148,0002,738
2020-03-183,1303,2053,0053,010152,9003,010
2020-03-173,0103,1752,9353,070183,9003,070
2020-03-163,2353,3203,0703,150183,1003,150
2020-03-132,9753,2452,9363,095174,4003,095
2020-03-123,5253,6103,3453,395158,4003,395
2020-03-113,7903,8753,6203,625189,3003,625
2020-03-103,6503,8553,4603,785237,3003,785
2020-03-093,8853,9453,6403,725306,8003,725
2020-03-064,3104,3204,0354,045179,9004,045
2020-03-054,4454,7104,1904,310452,4004,310
2020-03-044,7554,9504,7304,880149,9004,880
2020-03-035,2105,2604,8604,885154,5004,885
2020-03-024,9455,1804,8055,090143,5005,090
2020-02-285,0905,0904,9004,930123,1004,930
2020-02-275,4705,4905,2405,280112,1005,280
2020-02-265,5305,5805,3505,470134,3005,470
2020-02-255,5605,7105,5505,590160,9005,590
2020-02-215,9205,9705,7905,860127,4005,860
2020-02-206,2406,2806,0206,020101,8006,020
2020-02-196,0006,2105,9806,140109,9006,140
2020-02-186,2006,2406,0706,100108,6006,100
2020-02-176,3206,3506,2006,200105,2006,200
2020-02-146,3706,4806,2206,380125,5006,380
2020-02-136,7706,7906,3806,450179,6006,450
2020-02-126,7606,8806,7306,82068,2006,820
2020-02-106,8006,9206,7206,760101,1006,760
2020-02-076,9506,9506,7806,83073,2006,830
2020-02-066,9606,9606,7906,90088,2006,900
2020-02-056,9607,0006,8206,86085,0006,860
2020-02-046,9006,9506,8006,910152,0006,910
2020-02-036,9207,2106,8307,050106,8007,050
2020-01-317,0507,2307,0307,18066,7007,180
2020-01-307,1807,2806,9307,010147,8007,010
2020-01-297,3007,3207,1607,25071,6007,250
2020-01-287,1007,3107,0707,25078,9007,250
2020-01-277,0907,2607,0507,180151,1007,180
2020-01-247,4307,4907,2307,320101,0007,320
2020-01-237,6107,6207,4107,430141,1007,430
2020-01-227,5307,7107,4707,71069,9007,710
2020-01-217,4907,5907,4607,53064,1007,530
2020-01-207,4107,6207,3807,61075,0007,610
2020-01-177,7007,7007,4107,46078,8007,460
2020-01-167,7707,8107,6007,60086,2007,600
2020-01-157,8307,8707,7407,82055,8007,820
2020-01-147,7807,9307,6907,840106,8007,840
2020-01-107,6407,8107,5107,720133,1007,720
2020-01-097,6207,7307,5307,640122,4007,640
2020-01-087,5807,5907,2707,400148,9007,400
2020-01-077,4907,6707,4707,650132,4007,650
2020-01-067,3007,4907,2707,430100,2007,430

分割・併合履歴 ： [2017-01-18]1株→0.2株