8072 日本出版貿易(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-12-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-12-16 | 295 | 300 | 295 | 300 | 31,000 | 3,000 |
| 1993-12-10 | 299 | 299 | 299 | 299 | 30,000 | 2,990 |
| 1993-12-06 | 310 | 310 | 310 | 310 | 30,000 | 3,100 |
| 1993-11-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-11-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-10-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-10-20 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-10-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1993-10-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-09-08 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1993-09-03 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1993-09-02 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1993-08-23 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-08-16 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 1993-08-13 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1993-08-12 | 333 | 335 | 332 | 335 | 21,000 | 3,350 |
| 1993-08-05 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1993-08-04 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1993-08-02 | 332 | 332 | 332 | 332 | 18,000 | 3,320 |
| 1993-07-13 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1993-06-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-06-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-06-28 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1993-06-24 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1993-06-23 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
| 1993-06-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-06-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-06-17 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 1993-06-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-06-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-06-10 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-06-04 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-05-31 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-05-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-05-27 | 420 | 422 | 420 | 420 | 6,000 | 4,200 |
| 1993-05-26 | 381 | 410 | 381 | 410 | 20,000 | 4,100 |
| 1993-05-25 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1993-05-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-05-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-05-14 | 348 | 369 | 348 | 369 | 5,000 | 3,690 |
| 1993-05-13 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1993-05-12 | 335 | 350 | 331 | 350 | 4,000 | 3,500 |
| 1993-05-11 | 331 | 331 | 320 | 330 | 7,000 | 3,300 |
| 1993-05-10 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1993-05-07 | 320 | 320 | 310 | 315 | 7,000 | 3,150 |
| 1993-05-06 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1993-04-28 | 308 | 311 | 308 | 311 | 3,000 | 3,110 |
| 1993-04-27 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1993-04-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-04-21 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1993-04-19 | 309 | 310 | 309 | 309 | 3,000 | 3,090 |
| 1993-04-16 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 1993-04-15 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 1993-04-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-04-12 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1993-04-07 | 295 | 310 | 295 | 310 | 7,000 | 3,100 |
| 1993-04-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1993-04-02 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1993-03-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-03-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1993-03-25 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1993-03-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1993-03-18 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1993-03-17 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1993-03-12 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1993-03-11 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1993-03-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1993-02-22 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1993-02-19 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1993-02-08 | 270 | 270 | 270 | 270 | 20,000 | 2,700 |
| 1993-02-04 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1993-02-02 | 269 | 269 | 269 | 269 | 15,000 | 2,690 |
| 1993-01-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-01-27 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1993-01-26 | 261 | 265 | 261 | 265 | 9,000 | 2,650 |
| 1993-01-22 | 262 | 262 | 262 | 262 | 20,000 | 2,620 |
| 1993-01-21 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1993-01-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1993-01-19 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 1993-01-18 | 265 | 265 | 261 | 261 | 21,000 | 2,610 |
| 1993-01-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1993-01-12 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1993-01-11 | 261 | 265 | 261 | 265 | 23,000 | 2,650 |
| 1993-01-08 | 240 | 260 | 240 | 260 | 7,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
