8072 日本出版貿易(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2007-12-14 | 189 | 189 | 179 | 179 | 2,000 | 1,790 |
| 2007-12-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-12-11 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2007-12-10 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2007-12-03 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2007-11-30 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2007-11-22 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2007-11-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-11-19 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2007-11-09 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2007-11-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-11-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-11-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-11-01 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2007-10-26 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-10-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-10-24 | 175 | 175 | 173 | 173 | 2,000 | 1,730 |
| 2007-10-19 | 170 | 185 | 170 | 185 | 2,000 | 1,850 |
| 2007-10-18 | 175 | 190 | 175 | 190 | 2,000 | 1,900 |
| 2007-10-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-10-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2007-10-11 | 204 | 205 | 199 | 200 | 4,000 | 2,000 |
| 2007-10-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-10-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-10-02 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2007-09-26 | 176 | 177 | 175 | 175 | 6,000 | 1,750 |
| 2007-09-18 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2007-09-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-09-11 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-09-03 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2007-08-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-27 | 161 | 180 | 161 | 180 | 5,000 | 1,800 |
| 2007-08-22 | 167 | 178 | 161 | 178 | 14,000 | 1,780 |
| 2007-08-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-08-16 | 180 | 184 | 180 | 183 | 3,000 | 1,830 |
| 2007-08-15 | 196 | 197 | 196 | 197 | 6,000 | 1,970 |
| 2007-08-10 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2007-08-09 | 190 | 198 | 190 | 197 | 3,000 | 1,970 |
| 2007-08-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-08-02 | 198 | 198 | 197 | 198 | 4,000 | 1,980 |
| 2007-08-01 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2007-07-26 | 189 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2007-07-24 | 190 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2007-07-18 | 190 | 191 | 189 | 189 | 13,000 | 1,890 |
| 2007-07-17 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2007-07-13 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2007-07-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-07-10 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2007-07-09 | 201 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2007-07-05 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 2007-07-02 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2007-06-19 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 2007-06-15 | 199 | 210 | 199 | 205 | 9,000 | 2,050 |
| 2007-06-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-06-12 | 208 | 210 | 208 | 210 | 6,000 | 2,100 |
| 2007-06-11 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2007-06-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-06-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-06-01 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2007-05-31 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2007-05-30 | 199 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2007-05-28 | 185 | 195 | 185 | 195 | 2,000 | 1,950 |
| 2007-05-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-05-16 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2007-05-15 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2007-05-14 | 187 | 187 | 185 | 185 | 2,000 | 1,850 |
| 2007-05-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-05-10 | 176 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2007-05-09 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-05-08 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2007-05-07 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2007-04-27 | 180 | 184 | 180 | 184 | 4,000 | 1,840 |
| 2007-04-26 | 152 | 185 | 152 | 184 | 79,000 | 1,840 |
| 2007-04-25 | 202 | 213 | 202 | 213 | 3,000 | 2,130 |
| 2007-04-24 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 2007-04-23 | 209 | 210 | 208 | 210 | 4,000 | 2,100 |
| 2007-04-20 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-04-19 | 214 | 214 | 212 | 212 | 2,000 | 2,120 |
| 2007-04-16 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2007-04-09 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2007-04-04 | 215 | 218 | 215 | 216 | 4,000 | 2,160 |
| 2007-04-02 | 207 | 207 | 200 | 200 | 3,000 | 2,000 |
| 2007-03-30 | 209 | 210 | 190 | 200 | 27,000 | 2,000 |
| 2007-03-29 | 215 | 216 | 205 | 210 | 16,000 | 2,100 |
| 2007-03-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-03-16 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2007-03-15 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2007-03-14 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 2007-03-09 | 235 | 236 | 235 | 236 | 4,000 | 2,360 |
| 2007-03-06 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2007-03-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-03-01 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2007-02-28 | 221 | 222 | 215 | 215 | 9,000 | 2,150 |
| 2007-02-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2007-02-26 | 220 | 223 | 220 | 223 | 6,000 | 2,230 |
| 2007-02-23 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2007-02-22 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
| 2007-02-19 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2007-02-16 | 220 | 220 | 218 | 220 | 6,000 | 2,200 |
| 2007-02-15 | 225 | 226 | 220 | 220 | 26,000 | 2,200 |
| 2007-02-14 | 226 | 226 | 225 | 225 | 4,000 | 2,250 |
| 2007-02-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-02-09 | 226 | 230 | 224 | 230 | 7,000 | 2,300 |
| 2007-02-08 | 230 | 231 | 230 | 230 | 7,000 | 2,300 |
| 2007-02-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-02-06 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-02-05 | 228 | 228 | 226 | 226 | 2,000 | 2,260 |
| 2007-02-02 | 236 | 236 | 221 | 234 | 7,000 | 2,340 |
| 2007-02-01 | 230 | 236 | 230 | 235 | 4,000 | 2,350 |
| 2007-01-31 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2007-01-29 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2007-01-26 | 230 | 235 | 215 | 235 | 8,000 | 2,350 |
| 2007-01-25 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2007-01-24 | 243 | 250 | 243 | 245 | 12,000 | 2,450 |
| 2007-01-23 | 240 | 250 | 240 | 245 | 11,000 | 2,450 |
| 2007-01-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-01-15 | 238 | 238 | 234 | 234 | 5,000 | 2,340 |
| 2007-01-12 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2007-01-11 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2007-01-10 | 235 | 236 | 235 | 235 | 3,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
