8072 日本出版貿易(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-20 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2024-11-19 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-18 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-15 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-14 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-13 | 3,995 | 3,995 | 3,975 | 3,975 | 200 | 3,975 |
| 2024-11-12 | - | - | - | 3,995 | - | 3,995 |
| 2024-11-11 | - | - | - | 3,995 | - | 3,995 |
| 2024-11-08 | - | - | - | 3,995 | - | 3,995 |
| 2024-11-07 | - | - | - | 3,995 | - | 3,995 |
| 2024-11-06 | 3,990 | 3,995 | 3,990 | 3,995 | 200 | 3,995 |
| 2024-11-05 | - | - | - | 3,975 | - | 3,975 |
| 2024-11-01 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2024-10-31 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-30 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-29 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-28 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-25 | 3,975 | 3,975 | 3,975 | 3,975 | 200 | 3,975 |
| 2024-10-24 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2024-10-23 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-22 | 3,975 | 3,975 | 3,975 | 3,975 | 400 | 3,975 |
| 2024-10-21 | - | - | - | 4,005 | - | 4,005 |
| 2024-10-18 | - | - | - | 4,005 | - | 4,005 |
| 2024-10-17 | - | - | - | 4,005 | - | 4,005 |
| 2024-10-16 | - | - | - | 4,005 | - | 4,005 |
| 2024-10-15 | - | - | - | 4,005 | - | 4,005 |
| 2024-10-11 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
| 2024-10-10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 | 4,105 |
| 2024-10-09 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2024-10-08 | 3,975 | 3,975 | 3,975 | 3,975 | 700 | 3,975 |
| 2024-10-07 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-04 | - | - | - | 3,975 | - | 3,975 |
| 2024-10-03 | 3,970 | 3,975 | 3,970 | 3,975 | 400 | 3,975 |
| 2024-10-02 | 3,975 | 3,975 | 3,975 | 3,975 | 200 | 3,975 |
| 2024-10-01 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2024-09-30 | 3,965 | 3,970 | 3,960 | 3,970 | 400 | 3,970 |
| 2024-09-27 | 3,965 | 3,970 | 3,960 | 3,965 | 2,000 | 3,965 |
| 2024-09-26 | - | - | - | 3,945 | - | 3,945 |
| 2024-09-25 | 3,945 | 3,945 | 3,940 | 3,945 | 2,100 | 3,945 |
| 2024-09-24 | - | - | - | 3,990 | - | 3,990 |
| 2024-09-20 | 3,990 | 3,990 | 3,990 | 3,990 | 1,200 | 3,990 |
| 2024-09-19 | 3,985 | 3,990 | 3,945 | 3,990 | 800 | 3,990 |
| 2024-09-18 | 3,990 | 3,990 | 3,985 | 3,985 | 2,500 | 3,985 |
| 2024-09-17 | 3,990 | 3,990 | 3,990 | 3,990 | 1,300 | 3,990 |
| 2024-09-13 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2024-09-12 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2024-09-11 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 3,990 |
| 2024-09-10 | 3,990 | 3,990 | 3,985 | 3,990 | 500 | 3,990 |
| 2024-09-09 | 3,990 | 3,990 | 3,985 | 3,985 | 6,400 | 3,985 |
| 2024-09-06 | 3,990 | 4,000 | 3,990 | 3,990 | 3,900 | 3,990 |
| 2024-09-05 | 3,980 | 3,985 | 3,980 | 3,985 | 2,000 | 3,985 |
| 2024-09-04 | 3,990 | 3,990 | 3,950 | 3,950 | 28,300 | 3,950 |
| 2024-09-03 | 3,990 | 3,990 | 3,990 | 3,990 | 700 | 3,990 |
| 2024-09-02 | 3,990 | 3,990 | 3,990 | 3,990 | 700 | 3,990 |
| 2024-08-30 | 3,990 | 3,995 | 3,990 | 3,990 | 5,300 | 3,990 |
| 2024-08-29 | 3,990 | 3,995 | 3,990 | 3,990 | 4,400 | 3,990 |
| 2024-08-28 | 3,995 | 3,995 | 3,990 | 3,990 | 20,300 | 3,990 |
| 2024-08-27 | 3,990 | 3,995 | 3,990 | 3,990 | 5,100 | 3,990 |
| 2024-08-26 | 3,990 | 3,990 | 3,990 | 3,990 | 13,200 | 3,990 |
| 2024-08-23 | 3,990 | 3,995 | 3,990 | 3,990 | 4,000 | 3,990 |
| 2024-08-22 | 3,990 | 3,995 | 3,990 | 3,990 | 3,800 | 3,990 |
| 2024-08-21 | 3,990 | 4,000 | 3,990 | 3,990 | 3,300 | 3,990 |
| 2024-08-20 | 3,995 | 4,010 | 3,990 | 3,990 | 9,900 | 3,990 |
| 2024-08-19 | 4,005 | 4,030 | 3,990 | 3,990 | 36,300 | 3,990 |
| 2024-08-16 | 3,910 | 3,910 | 3,910 | 3,910 | 300 | 3,910 |
| 2024-08-15 | 3,210 | 3,210 | 3,210 | 3,210 | 400 | 3,210 |
| 2024-08-14 | 2,700 | 2,710 | 2,700 | 2,710 | 800 | 2,710 |
| 2024-08-13 | 2,590 | 2,700 | 2,590 | 2,700 | 500 | 2,700 |
| 2024-08-09 | 2,500 | 2,540 | 2,500 | 2,540 | 400 | 2,540 |
| 2024-08-08 | 2,490 | 2,498 | 2,490 | 2,497 | 500 | 2,497 |
| 2024-08-07 | 2,390 | 2,390 | 2,390 | 2,390 | 100 | 2,390 |
| 2024-08-06 | 2,381 | 2,401 | 2,381 | 2,388 | 500 | 2,388 |
| 2024-08-05 | 2,700 | 2,700 | 2,400 | 2,400 | 1,300 | 2,400 |
| 2024-08-02 | 2,721 | 2,721 | 2,685 | 2,700 | 1,800 | 2,700 |
| 2024-08-01 | 2,717 | 2,721 | 2,717 | 2,721 | 600 | 2,721 |
| 2024-07-31 | - | - | - | 2,708 | - | 2,708 |
| 2024-07-30 | - | - | - | 2,708 | - | 2,708 |
| 2024-07-29 | 2,708 | 2,708 | 2,708 | 2,708 | 100 | 2,708 |
| 2024-07-26 | 2,723 | 2,723 | 2,722 | 2,722 | 200 | 2,722 |
| 2024-07-25 | - | - | - | 2,743 | - | 2,743 |
| 2024-07-24 | 2,782 | 2,782 | 2,742 | 2,743 | 500 | 2,743 |
| 2024-07-23 | - | - | - | 2,791 | - | 2,791 |
| 2024-07-22 | 2,790 | 2,791 | 2,790 | 2,791 | 200 | 2,791 |
| 2024-07-19 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 2,740 |
| 2024-07-18 | - | - | - | 2,708 | - | 2,708 |
| 2024-07-17 | 2,708 | 2,708 | 2,708 | 2,708 | 100 | 2,708 |
| 2024-07-16 | 2,708 | 2,708 | 2,708 | 2,708 | 200 | 2,708 |
| 2024-07-12 | - | - | - | 2,628 | - | 2,628 |
| 2024-07-11 | 2,628 | 2,628 | 2,628 | 2,628 | 100 | 2,628 |
| 2024-07-10 | 2,595 | 2,595 | 2,595 | 2,595 | 100 | 2,595 |
| 2024-07-09 | 2,560 | 2,600 | 2,560 | 2,600 | 800 | 2,600 |
| 2024-07-08 | 2,576 | 2,580 | 2,576 | 2,580 | 700 | 2,580 |
| 2024-07-05 | 2,569 | 2,570 | 2,569 | 2,570 | 600 | 2,570 |
| 2024-07-04 | - | - | - | 2,536 | - | 2,536 |
| 2024-07-03 | - | - | - | 2,536 | - | 2,536 |
| 2024-07-02 | - | - | - | 2,536 | - | 2,536 |
| 2024-07-01 | 2,560 | 2,560 | 2,531 | 2,536 | 600 | 2,536 |
| 2024-06-28 | 2,570 | 2,570 | 2,560 | 2,560 | 300 | 2,560 |
| 2024-06-27 | - | - | - | 2,570 | - | 2,570 |
| 2024-06-26 | - | - | - | 2,570 | - | 2,570 |
| 2024-06-25 | 2,569 | 2,570 | 2,569 | 2,570 | 600 | 2,570 |
| 2024-06-24 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-21 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-20 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-19 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-18 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-17 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2024-06-14 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-13 | - | - | - | 2,560 | - | 2,560 |
| 2024-06-12 | 2,560 | 2,560 | 2,560 | 2,560 | 500 | 2,560 |
| 2024-06-11 | 2,560 | 2,560 | 2,560 | 2,560 | 500 | 2,560 |
| 2024-06-10 | 2,526 | 2,559 | 2,526 | 2,559 | 200 | 2,559 |
| 2024-06-07 | 2,547 | 2,547 | 2,526 | 2,526 | 200 | 2,526 |
| 2024-06-06 | 2,499 | 2,500 | 2,451 | 2,451 | 500 | 2,451 |
| 2024-06-05 | - | - | - | 2,500 | - | 2,500 |
| 2024-06-04 | - | - | - | 2,500 | - | 2,500 |
| 2024-06-03 | - | - | - | 2,500 | - | 2,500 |
| 2024-05-31 | - | - | - | 2,500 | - | 2,500 |
| 2024-05-30 | - | - | - | 2,500 | - | 2,500 |
| 2024-05-29 | - | - | - | 2,500 | - | 2,500 |
| 2024-05-28 | - | - | - | 2,500 | - | 2,500 |
| 2024-05-27 | 2,500 | 2,500 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-05-24 | 2,505 | 2,505 | 2,500 | 2,500 | 400 | 2,500 |
| 2024-05-23 | - | - | - | 2,520 | - | 2,520 |
| 2024-05-22 | 2,620 | 2,620 | 2,520 | 2,520 | 300 | 2,520 |
| 2024-05-21 | 2,590 | 2,590 | 2,590 | 2,590 | 500 | 2,590 |
| 2024-05-20 | - | - | - | 2,560 | - | 2,560 |
| 2024-05-17 | - | - | - | 2,560 | - | 2,560 |
| 2024-05-16 | 2,571 | 2,571 | 2,560 | 2,560 | 200 | 2,560 |
| 2024-05-15 | 2,650 | 2,650 | 2,575 | 2,575 | 400 | 2,575 |
| 2024-05-14 | - | - | - | 2,600 | - | 2,600 |
| 2024-05-13 | 2,561 | 2,600 | 2,561 | 2,600 | 900 | 2,600 |
| 2024-05-10 | - | - | - | 2,560 | - | 2,560 |
| 2024-05-09 | - | - | - | 2,560 | - | 2,560 |
| 2024-05-08 | - | - | - | 2,560 | - | 2,560 |
| 2024-05-07 | 2,609 | 2,609 | 2,560 | 2,560 | 400 | 2,560 |
| 2024-05-02 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2024-05-01 | - | - | - | 2,550 | - | 2,550 |
| 2024-04-30 | 2,600 | 2,600 | 2,550 | 2,550 | 600 | 2,550 |
| 2024-04-26 | - | - | - | 2,515 | - | 2,515 |
| 2024-04-25 | - | - | - | 2,515 | - | 2,515 |
| 2024-04-24 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2024-04-23 | - | - | - | 2,535 | - | 2,535 |
| 2024-04-22 | 2,510 | 2,535 | 2,510 | 2,535 | 200 | 2,535 |
| 2024-04-19 | 2,556 | 2,556 | 2,495 | 2,510 | 500 | 2,510 |
| 2024-04-18 | 2,500 | 2,506 | 2,500 | 2,506 | 200 | 2,506 |
| 2024-04-17 | 2,503 | 2,503 | 2,491 | 2,491 | 800 | 2,491 |
| 2024-04-16 | 2,524 | 2,524 | 2,491 | 2,508 | 300 | 2,508 |
| 2024-04-15 | 2,536 | 2,550 | 2,509 | 2,530 | 4,100 | 2,530 |
| 2024-04-12 | - | - | - | 2,686 | - | 2,686 |
| 2024-04-11 | - | - | - | 2,686 | - | 2,686 |
| 2024-04-10 | - | - | - | 2,686 | - | 2,686 |
| 2024-04-09 | - | - | - | 2,686 | - | 2,686 |
| 2024-04-08 | 2,686 | 2,686 | 2,686 | 2,686 | 100 | 2,686 |
| 2024-04-05 | 2,694 | 2,694 | 2,682 | 2,686 | 300 | 2,686 |
| 2024-04-04 | - | - | - | 2,794 | - | 2,794 |
| 2024-04-03 | - | - | - | 2,794 | - | 2,794 |
| 2024-04-02 | - | - | - | 2,794 | - | 2,794 |
| 2024-04-01 | 2,794 | 2,794 | 2,794 | 2,794 | 600 | 2,794 |
| 2024-03-29 | - | - | - | 2,794 | - | 2,794 |
| 2024-03-28 | 2,793 | 2,794 | 2,793 | 2,794 | 400 | 2,794 |
| 2024-03-27 | 2,737 | 2,775 | 2,696 | 2,775 | 1,100 | 2,775 |
| 2024-03-26 | - | - | - | 2,774 | - | 2,774 |
| 2024-03-25 | 2,757 | 2,774 | 2,757 | 2,774 | 200 | 2,774 |
| 2024-03-22 | - | - | - | 2,801 | - | 2,801 |
| 2024-03-21 | 2,801 | 2,801 | 2,801 | 2,801 | 100 | 2,801 |
| 2024-03-19 | 2,801 | 2,801 | 2,801 | 2,801 | 100 | 2,801 |
| 2024-03-18 | 2,865 | 2,900 | 2,801 | 2,801 | 700 | 2,801 |
| 2024-03-15 | - | - | - | 2,865 | - | 2,865 |
| 2024-03-14 | - | - | - | 2,865 | - | 2,865 |
| 2024-03-13 | - | - | - | 2,865 | - | 2,865 |
| 2024-03-12 | - | - | - | 2,865 | - | 2,865 |
| 2024-03-11 | - | - | - | 2,865 | - | 2,865 |
| 2024-03-08 | - | - | - | 2,883 | - | 2,883 |
| 2024-03-07 | 2,855 | 2,933 | 2,855 | 2,883 | 300 | 2,883 |
| 2024-03-06 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2024-03-05 | 2,847 | 2,847 | 2,847 | 2,847 | 100 | 2,847 |
| 2024-03-04 | 2,740 | 2,857 | 2,740 | 2,857 | 1,300 | 2,857 |
| 2024-03-01 | 2,743 | 2,860 | 2,743 | 2,860 | 1,900 | 2,860 |
| 2024-02-29 | 2,576 | 2,598 | 2,576 | 2,598 | 200 | 2,598 |
| 2024-02-28 | 2,636 | 2,636 | 2,626 | 2,626 | 800 | 2,626 |
| 2024-02-27 | - | - | - | 2,686 | - | 2,686 |
| 2024-02-26 | 2,710 | 2,722 | 2,686 | 2,686 | 1,600 | 2,686 |
| 2024-02-22 | 2,613 | 2,662 | 2,578 | 2,662 | 1,300 | 2,662 |
| 2024-02-21 | 2,493 | 2,625 | 2,493 | 2,552 | 4,100 | 2,552 |
| 2024-02-20 | 2,393 | 2,493 | 2,393 | 2,493 | 200 | 2,493 |
| 2024-02-19 | 2,488 | 2,488 | 2,388 | 2,388 | 600 | 2,388 |
| 2024-02-16 | 2,345 | 2,499 | 2,344 | 2,499 | 3,700 | 2,499 |
| 2024-02-15 | 2,299 | 2,395 | 2,253 | 2,345 | 1,400 | 2,345 |
| 2024-02-14 | - | - | - | 2,399 | - | 2,399 |
| 2024-02-13 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 2,399 |
| 2024-02-09 | 2,401 | 2,401 | 2,358 | 2,363 | 600 | 2,363 |
| 2024-02-08 | 2,431 | 2,440 | 2,429 | 2,440 | 400 | 2,440 |
| 2024-02-07 | 2,481 | 2,481 | 2,481 | 2,481 | 100 | 2,481 |
| 2024-02-06 | 2,475 | 2,482 | 2,475 | 2,481 | 400 | 2,481 |
| 2024-02-05 | 2,449 | 2,525 | 2,447 | 2,523 | 3,700 | 2,523 |
| 2024-02-02 | 2,393 | 2,401 | 2,393 | 2,401 | 300 | 2,401 |
| 2024-02-01 | 2,395 | 2,395 | 2,391 | 2,391 | 300 | 2,391 |
| 2024-01-31 | 2,398 | 2,398 | 2,391 | 2,391 | 300 | 2,391 |
| 2024-01-30 | 2,352 | 2,398 | 2,352 | 2,398 | 400 | 2,398 |
| 2024-01-29 | 2,331 | 2,331 | 2,331 | 2,331 | 300 | 2,331 |
| 2024-01-26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 | 2,366 |
| 2024-01-25 | 2,363 | 2,363 | 2,362 | 2,363 | 500 | 2,363 |
| 2024-01-24 | 2,311 | 2,363 | 2,311 | 2,363 | 500 | 2,363 |
| 2024-01-23 | 2,302 | 2,302 | 2,302 | 2,302 | 100 | 2,302 |
| 2024-01-22 | - | - | - | 2,304 | - | 2,304 |
| 2024-01-19 | 2,303 | 2,304 | 2,303 | 2,304 | 300 | 2,304 |
| 2024-01-18 | 2,303 | 2,303 | 2,286 | 2,299 | 400 | 2,299 |
| 2024-01-17 | 2,449 | 2,449 | 2,373 | 2,373 | 600 | 2,373 |
| 2024-01-16 | 2,343 | 2,450 | 2,343 | 2,399 | 5,100 | 2,399 |
| 2024-01-15 | 2,278 | 2,293 | 2,278 | 2,293 | 200 | 2,293 |
| 2024-01-12 | - | - | - | 2,275 | - | 2,275 |
| 2024-01-11 | 2,252 | 2,275 | 2,252 | 2,275 | 200 | 2,275 |
| 2024-01-10 | - | - | - | 2,271 | - | 2,271 |
| 2024-01-09 | 2,271 | 2,271 | 2,271 | 2,271 | 100 | 2,271 |
| 2024-01-05 | - | - | - | 2,321 | - | 2,321 |
| 2024-01-04 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 2,321 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
