8072 日本出版貿易(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 82 | 82 | 77 | 77 | 4,000 | 770 |
| 2002-12-25 | 69 | 69 | 64 | 64 | 18,000 | 640 |
| 2002-12-13 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-12-06 | 88 | 88 | 87 | 87 | 7,000 | 870 |
| 2002-12-04 | 65 | 70 | 65 | 65 | 6,000 | 650 |
| 2002-12-03 | 70 | 70 | 65 | 65 | 7,000 | 650 |
| 2002-11-29 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2002-11-27 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2002-11-26 | 81 | 81 | 76 | 76 | 8,000 | 760 |
| 2002-11-20 | 77 | 77 | 75 | 75 | 2,000 | 750 |
| 2002-11-14 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2002-10-31 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-10-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-21 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2002-10-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-10-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-10-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-10-01 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2002-09-30 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2002-09-27 | 91 | 92 | 90 | 90 | 14,000 | 900 |
| 2002-09-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-09-20 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-09-17 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2002-09-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-09-12 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-09-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-09-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-08-30 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2002-08-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-08-27 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-08-21 | 100 | 100 | 96 | 96 | 3,000 | 960 |
| 2002-08-19 | 98 | 99 | 98 | 98 | 7,000 | 980 |
| 2002-08-12 | 100 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2002-08-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-08-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-08-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-08-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-07-31 | 111 | 129 | 110 | 129 | 8,000 | 1,290 |
| 2002-07-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-07-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-07-17 | 101 | 101 | 95 | 95 | 4,000 | 950 |
| 2002-07-16 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2002-07-15 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-07-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-07-09 | 110 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2002-07-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-07-05 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2002-07-01 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-06-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-06-05 | 113 | 120 | 113 | 115 | 4,000 | 1,150 |
| 2002-06-03 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2002-05-30 | 100 | 100 | 94 | 94 | 2,000 | 940 |
| 2002-05-27 | 120 | 123 | 120 | 120 | 7,000 | 1,200 |
| 2002-05-24 | 91 | 92 | 90 | 92 | 16,000 | 920 |
| 2002-05-23 | 91 | 95 | 91 | 95 | 3,000 | 950 |
| 2002-05-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-05-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-05-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-05-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-05-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-05-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-05-02 | 110 | 110 | 100 | 100 | 5,000 | 1,000 |
| 2002-04-30 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-03-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-03-20 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-08 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2002-03-01 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-02-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-01-31 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-01-30 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-01-29 | 100 | 125 | 100 | 125 | 13,000 | 1,250 |
| 2002-01-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
