8072 日本出版貿易(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 360 | 390 | 360 | 390 | 4,000 | 3,900 |
| 1994-12-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-12-26 | 351 | 360 | 351 | 360 | 3,000 | 3,600 |
| 1994-12-22 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1994-12-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-12-20 | 399 | 400 | 395 | 395 | 16,000 | 3,950 |
| 1994-12-19 | 371 | 400 | 371 | 395 | 31,000 | 3,950 |
| 1994-12-16 | 354 | 369 | 354 | 369 | 24,000 | 3,690 |
| 1994-12-15 | 350 | 354 | 350 | 354 | 3,000 | 3,540 |
| 1994-12-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-12-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-12-09 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1994-12-08 | 344 | 344 | 340 | 340 | 4,000 | 3,400 |
| 1994-12-07 | 330 | 345 | 330 | 345 | 6,000 | 3,450 |
| 1994-12-06 | 349 | 349 | 331 | 331 | 3,000 | 3,310 |
| 1994-12-05 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 1994-12-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1994-12-01 | 350 | 360 | 350 | 359 | 19,000 | 3,590 |
| 1994-11-30 | 345 | 349 | 345 | 349 | 45,000 | 3,490 |
| 1994-11-29 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1994-11-28 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1994-11-25 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1994-11-22 | 350 | 370 | 350 | 370 | 43,000 | 3,700 |
| 1994-11-21 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1994-11-18 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 1994-11-17 | 321 | 330 | 321 | 330 | 3,000 | 3,300 |
| 1994-11-16 | 320 | 321 | 320 | 321 | 4,000 | 3,210 |
| 1994-11-15 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1994-11-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-11-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-11-10 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1994-11-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1994-11-07 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1994-11-01 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1994-10-31 | 330 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1994-10-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-10-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1994-10-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-10-12 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 1994-10-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1994-09-09 | 447 | 447 | 445 | 447 | 3,000 | 4,470 |
| 1994-09-08 | 400 | 450 | 400 | 450 | 13,000 | 4,500 |
| 1994-09-07 | 380 | 400 | 380 | 400 | 6,000 | 4,000 |
| 1994-09-06 | 390 | 390 | 380 | 390 | 7,000 | 3,900 |
| 1994-09-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1994-09-02 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1994-09-01 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1994-08-31 | 390 | 400 | 390 | 400 | 17,000 | 4,000 |
| 1994-08-30 | 360 | 380 | 360 | 380 | 7,000 | 3,800 |
| 1994-08-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-08-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-08-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1994-08-18 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-07-06 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1994-06-30 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1994-06-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-06-20 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-06-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-06-15 | 346 | 346 | 346 | 346 | 40,000 | 3,460 |
| 1994-06-14 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1994-06-09 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1994-06-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-06-01 | 325 | 325 | 325 | 325 | 40,000 | 3,250 |
| 1994-05-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-05-25 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1994-05-20 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1994-05-19 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1994-05-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-05-17 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 1994-05-16 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1994-05-13 | 313 | 320 | 313 | 320 | 2,000 | 3,200 |
| 1994-05-12 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1994-05-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1994-05-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1994-04-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1994-04-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-04-14 | 295 | 300 | 295 | 300 | 31,000 | 3,000 |
| 1994-04-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-04-06 | 300 | 300 | 300 | 300 | 30,000 | 3,000 |
| 1994-03-31 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-03-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-03-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1994-03-09 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1994-03-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1994-02-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-02-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-02-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1994-02-03 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1994-02-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1994-01-28 | 290 | 290 | 290 | 290 | 25,000 | 2,900 |
| 1994-01-24 | 290 | 290 | 271 | 271 | 2,000 | 2,710 |
| 1994-01-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1994-01-20 | 295 | 295 | 290 | 290 | 28,000 | 2,900 |
| 1994-01-17 | 290 | 290 | 290 | 290 | 29,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
