1. HOME >
  2. 株価時系列 >
  3. 8057 >
  4. 2023年

8057 (株)内田洋行 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,9906,9906,8506,88013,6006,880
2023-12-287,0007,0006,9006,9609,3006,960
2023-12-277,0007,0206,9306,95017,7006,950
2023-12-267,0207,0206,9206,9409,8006,940
2023-12-257,1007,1106,9106,9507,4006,950
2023-12-226,9707,1106,9707,08016,8007,080
2023-12-216,8306,9906,8306,97016,9006,970
2023-12-206,9607,0206,8906,90013,2006,900
2023-12-196,8606,9406,8506,94011,3006,940
2023-12-186,9306,9606,8206,91016,3006,910
2023-12-156,9806,9806,8706,94021,6006,940
2023-12-146,9406,9606,7706,92027,5006,920
2023-12-136,7206,9306,7206,88024,6006,880
2023-12-126,8006,8106,6906,72018,3006,720
2023-12-116,7206,8206,6906,72016,9006,720
2023-12-086,8006,8506,6406,70040,8006,700
2023-12-077,0307,0806,8906,89020,6006,890
2023-12-067,0307,1506,9807,06039,0007,060
2023-12-057,3807,3807,0107,01043,1007,010
2023-12-047,1307,5707,1307,380120,8007,380
2023-12-017,1907,2107,1207,12034,6007,120
2023-11-307,2307,2807,1607,20023,7007,200
2023-11-297,2307,3207,1707,26034,2007,260
2023-11-286,9807,2306,9807,20036,3007,200
2023-11-277,1407,1406,9806,99018,3006,990
2023-11-247,0607,1307,0607,07012,2007,070
2023-11-227,0307,1206,9907,06010,9007,060
2023-11-217,1507,2106,9607,03029,1007,030
2023-11-207,0407,2406,9607,21047,0007,210
2023-11-176,8407,0406,8406,97044,9006,970
2023-11-166,9807,0106,8106,81027,6006,810
2023-11-156,9807,0006,9406,98017,4006,980
2023-11-146,9406,9506,8706,89014,8006,890
2023-11-136,8506,9506,7706,84021,9006,840
2023-11-106,8206,8406,7606,84027,2006,840
2023-11-096,7006,8706,7006,84030,3006,840
2023-11-086,7906,8006,6106,67039,3006,670
2023-11-076,9006,9006,7506,75023,9006,750
2023-11-066,9306,9306,8506,85023,5006,850
2023-11-026,9506,9906,8406,86027,8006,860
2023-11-017,0007,0006,8806,89022,7006,890
2023-10-316,8706,9306,7806,92043,2006,920
2023-10-306,8506,8606,7406,79028,7006,790
2023-10-276,7806,8506,7306,85025,0006,850
2023-10-266,5906,6606,5906,63016,8006,630
2023-10-256,7406,8106,6606,66013,5006,660
2023-10-246,7006,7706,4906,70025,6006,700
2023-10-236,7406,8106,6306,64027,7006,640
2023-10-206,7806,8706,7706,82022,8006,820
2023-10-196,8506,9106,8206,82011,7006,820
2023-10-186,9907,0006,8706,91031,3006,910
2023-10-176,8906,9506,8506,89014,8006,890
2023-10-166,8806,9606,8106,84017,4006,840
2023-10-137,0107,0406,8906,93022,2006,930
2023-10-126,8907,0706,8507,04033,2007,040
2023-10-117,0507,0606,8906,89022,7006,890
2023-10-106,9707,1206,9707,10028,3007,100
2023-10-066,7707,0606,7706,99038,8006,990
2023-10-056,5706,8606,5706,83036,0006,830
2023-10-046,6006,6406,5406,57051,1006,570
2023-10-036,7106,7506,5806,62039,4006,620
2023-10-026,7806,8706,7506,75032,4006,750
2023-09-296,8706,8706,7406,78035,7006,780
2023-09-286,8806,9106,7906,86029,3006,860
2023-09-276,8006,8806,7506,87029,0006,870
2023-09-266,8406,8606,7606,77039,2006,770
2023-09-256,8706,9306,8306,85021,3006,850
2023-09-226,7206,8406,7206,80030,6006,800
2023-09-216,8006,8606,7606,80018,7006,800
2023-09-206,8406,8806,7806,80031,0006,800
2023-09-196,6806,8506,6806,85025,3006,850
2023-09-156,7606,8206,7106,77029,1006,770
2023-09-146,7106,7506,6806,73015,6006,730
2023-09-136,7406,7906,7006,71027,5006,710
2023-09-126,8006,8506,7306,79022,5006,790
2023-09-116,7506,8306,7306,78029,0006,780
2023-09-086,9207,0006,8106,82032,9006,820
2023-09-076,9606,9806,8506,96035,3006,960
2023-09-066,8107,0706,8107,00044,1007,000
2023-09-056,7806,9006,7806,87050,6006,870
2023-09-046,9506,9506,7206,780125,5006,780
2023-09-016,6006,9706,4506,960272,3006,960
2023-08-316,5906,6306,4706,50085,8006,500
2023-08-306,5506,5806,5006,58037,9006,580
2023-08-296,4806,5606,4806,55038,0006,550
2023-08-286,4106,4906,3906,48045,7006,480
2023-08-256,3106,4306,2806,38034,2006,380
2023-08-246,4106,4106,3106,35024,4006,350
2023-08-236,4406,4406,3606,41029,6006,410
2023-08-226,3406,4506,3106,40039,0006,400
2023-08-216,1606,3006,1606,27043,8006,270
2023-08-186,1506,1806,1406,17029,7006,170
2023-08-176,1706,2006,1206,20022,5006,200
2023-08-166,1606,2006,1306,17035,8006,170
2023-08-156,1206,1706,0706,16027,5006,160
2023-08-145,9906,1205,9606,11037,4006,110
2023-08-105,9105,9805,8905,96041,5005,960
2023-08-095,9205,9305,8405,91041,9005,910
2023-08-085,8905,9505,8805,92022,1005,920
2023-08-075,7405,8905,7205,89062,4005,890
2023-08-045,5905,7905,5905,74074,2005,740
2023-08-035,5505,6505,5405,61039,5005,610
2023-08-025,5505,6705,5505,63033,9005,630
2023-08-015,5105,6505,5105,65088,5005,650
2023-07-315,4605,5405,4205,52080,1005,520
2023-07-285,3005,4005,2905,37045,3005,370
2023-07-275,3605,4005,3405,39046,8005,390
2023-07-265,2505,3605,2005,36047,4005,360
2023-07-255,3805,3805,2405,25040,0005,250
2023-07-245,3805,4205,3205,32048,8005,320
2023-07-215,3805,4605,3705,40037,6005,400
2023-07-205,5305,5405,3805,380103,2005,380
2023-07-195,5305,5705,4105,510266,3005,510
2023-07-185,6205,7305,6005,730283,8005,730
2023-07-145,6905,6905,5805,590123,2005,590
2023-07-135,6305,6905,6005,64035,5005,640
2023-07-125,6705,6805,5805,61048,1005,610
2023-07-115,7705,8305,6505,65062,3005,650
2023-07-105,7505,8405,7505,76082,1005,760
2023-07-075,6605,7805,6105,70065,7005,700
2023-07-065,7705,8105,6905,72067,8005,720
2023-07-055,8005,8005,7405,78073,1005,780
2023-07-045,8405,8405,7805,80042,4005,800
2023-07-035,8605,8805,7805,84046,4005,840
2023-06-305,8605,8605,7905,82044,9005,820
2023-06-295,7205,8905,7105,85058,5005,850
2023-06-285,6105,6605,5905,66019,8005,660
2023-06-275,5205,6005,5005,55018,0005,550
2023-06-265,5305,5905,4305,52017,9005,520
2023-06-235,6905,6905,5205,58026,2005,580
2023-06-225,6905,7205,6405,64016,6005,640
2023-06-215,7005,7505,6605,69024,7005,690
2023-06-205,7405,7505,6605,70018,8005,700
2023-06-195,7805,8005,7505,78023,8005,780
2023-06-165,7505,7605,6805,75033,9005,750
2023-06-155,6805,7405,6405,70014,9005,700
2023-06-145,6905,7005,6405,68017,3005,680
2023-06-135,7305,7705,6805,68017,5005,680
2023-06-125,7105,7305,6705,69016,5005,690
2023-06-095,7905,8205,7005,72035,1005,720
2023-06-085,7105,7705,7005,73030,1005,730
2023-06-075,7305,7905,6505,71048,6005,710
2023-06-065,7905,9805,6105,670196,7005,670
2023-06-055,1905,3405,1805,32042,1005,320
2023-06-025,0705,1605,0505,11019,9005,110
2023-06-015,0605,1505,0505,07019,3005,070
2023-05-315,2505,2505,0505,06044,9005,060
2023-05-305,2305,3405,2305,28019,1005,280
2023-05-295,2805,3205,2005,26020,9005,260
2023-05-265,3105,3105,1805,18015,3005,180
2023-05-255,2905,2905,2405,26016,9005,260
2023-05-245,2605,3105,2305,2807,0005,280
2023-05-235,3705,3805,2205,26018,2005,260
2023-05-225,3705,4005,3405,38011,3005,380
2023-05-195,3705,4105,3605,3708,7005,370
2023-05-185,3805,3905,3205,37012,4005,370
2023-05-175,3905,4005,3305,35018,9005,350
2023-05-165,4605,4605,4005,43010,2005,430
2023-05-155,3605,4805,3605,48015,0005,480
2023-05-125,3405,3905,3105,39014,9005,390
2023-05-115,2905,3005,2605,3007,9005,300
2023-05-105,3405,3405,2505,26011,9005,260
2023-05-095,3105,3805,3105,34016,3005,340
2023-05-085,2605,3305,2505,31014,4005,310
2023-05-025,2205,2805,2105,26018,0005,260
2023-05-015,2005,2805,1805,22023,9005,220
2023-04-285,1305,1605,0805,16034,0005,160
2023-04-275,0705,1005,0205,05069,3005,050
2023-04-265,0205,0504,9605,04018,4005,040
2023-04-255,0305,0805,0005,03018,7005,030
2023-04-244,9855,0304,9805,02012,2005,020
2023-04-215,0205,0304,9604,97014,4004,970
2023-04-204,9705,0504,9705,0309,0005,030
2023-04-195,0505,0604,9605,03014,7005,030
2023-04-185,0705,0905,0105,05017,3005,050
2023-04-174,9855,0504,9455,04012,9005,040
2023-04-144,8804,9854,8804,98515,8004,985
2023-04-134,9454,9554,8654,95017,6004,950
2023-04-124,9504,9504,8304,93517,2004,935
2023-04-114,8804,9304,8704,90519,4004,905
2023-04-104,8054,8504,7554,84515,5004,845
2023-04-074,7554,8204,7554,81513,1004,815
2023-04-064,7804,8054,7254,75520,9004,755
2023-04-054,8854,8904,7854,79016,6004,790
2023-04-044,9805,0104,9104,93524,1004,935
2023-04-034,9555,0304,9404,98025,4004,980
2023-03-314,9254,9254,8804,91518,8004,915
2023-03-304,8404,8904,8404,87013,8004,870
2023-03-294,7604,8804,7354,88022,5004,880
2023-03-284,7704,7754,6954,7109,4004,710
2023-03-274,8154,8154,7704,79014,1004,790
2023-03-244,7454,8154,7454,8009,9004,800
2023-03-234,8204,8254,7854,8159,1004,815
2023-03-224,8304,8904,7954,82020,5004,820
2023-03-204,8654,8654,7604,78016,8004,780
2023-03-174,8754,9354,8254,93518,1004,935
2023-03-164,7704,8804,7154,85522,3004,855
2023-03-154,8804,9304,8554,86512,8004,865
2023-03-144,9104,9204,8254,88513,5004,885
2023-03-135,0405,0404,9204,98022,6004,980
2023-03-105,1005,1305,0405,04031,9005,040
2023-03-095,1805,1905,1505,18013,7005,180
2023-03-085,1605,2305,1405,20016,6005,200
2023-03-075,1405,2105,0805,20024,3005,200
2023-03-065,0405,1504,9555,15071,2005,150
2023-03-034,9154,9204,8104,83025,8004,830
2023-03-024,8504,9254,8504,91014,5004,910
2023-03-014,9354,9354,8804,88017,9004,880
2023-02-284,8704,9904,8454,99039,0004,990
2023-02-274,8404,9254,8104,90016,8004,900
2023-02-244,7354,8104,7204,81011,1004,810
2023-02-224,6954,7504,6754,7359,0004,735
2023-02-214,6454,7704,6454,75011,6004,750
2023-02-204,6454,7104,6404,7005,7004,700
2023-02-174,7254,7254,6454,6454,6004,645
2023-02-164,6904,7304,6654,7257,6004,725
2023-02-154,6804,7054,6354,70513,3004,705
2023-02-144,7254,7454,7004,7152,3004,715
2023-02-134,7154,7354,6504,68510,9004,685
2023-02-104,7054,7954,7054,7157,1004,715
2023-02-094,6704,7854,6704,7509,9004,750
2023-02-084,6604,7304,6604,70510,8004,705
2023-02-074,6504,7454,6454,71511,2004,715
2023-02-064,6254,6504,6254,6354,7004,635
2023-02-034,6304,6704,6004,65012,9004,650
2023-02-024,6104,6504,5854,6207,5004,620
2023-02-014,7054,7154,6154,6258,8004,625
2023-01-314,7204,7204,6804,70510,0004,705
2023-01-304,7104,7254,6704,69010,4004,690
2023-01-274,7054,7704,7054,72012,0004,720
2023-01-264,6354,6504,6204,6406,9004,640
2023-01-254,7304,7304,6604,6806,8004,680
2023-01-244,6204,7404,6204,73014,8004,730
2023-01-234,6204,6654,6054,6508,4004,650
2023-01-204,5654,5904,5304,5807,5004,580
2023-01-194,5554,6254,5504,56516,8004,565
2023-01-184,5354,6654,5204,62513,0004,625
2023-01-174,5604,5654,5304,5356,3004,535
2023-01-164,5704,5954,5404,5709,8004,570
2023-01-134,5304,5904,5304,57011,3004,570
2023-01-124,5804,5854,5404,5407,6004,540
2023-01-114,5004,5704,5004,5506,3004,550
2023-01-104,4554,5504,4554,5008,3004,500
2023-01-064,4454,5404,4354,52515,3004,525
2023-01-054,4954,5954,4954,49516,0004,495
2023-01-044,5854,6404,5304,53020,7004,530

分割・併合履歴 ： [2017-01-18]1株→0.2株