8072 日本出版貿易(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-20 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 1995-12-19 | 305 | 305 | 305 | 305 | 40,000 | 3,050 |
| 1995-12-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-12-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-12-05 | 305 | 305 | 305 | 305 | 40,000 | 3,050 |
| 1995-12-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-31 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1995-10-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-10-23 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1995-10-19 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-10-18 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 1995-10-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1995-10-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-10-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-05 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
| 1995-10-03 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1995-10-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-09-20 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-09-19 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-09-01 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-08-29 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1995-08-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-08-18 | 316 | 316 | 316 | 316 | 40,000 | 3,160 |
| 1995-08-14 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1995-08-02 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1995-08-01 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-07-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-07-27 | 300 | 300 | 300 | 300 | 40,000 | 3,000 |
| 1995-07-04 | 300 | 300 | 300 | 300 | 41,000 | 3,000 |
| 1995-07-03 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-06-30 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1995-06-15 | 274 | 274 | 274 | 274 | 5,000 | 2,740 |
| 1995-05-31 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-05-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-05-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-05-23 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1995-05-18 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-05-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1995-04-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-04-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-04-13 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 1995-04-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-03-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-03-23 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-03-20 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1995-03-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-03-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-03-09 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-03-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-03-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-03-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-02-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-02-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-02-17 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1995-02-16 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1995-02-08 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1995-02-06 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1995-02-01 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1995-01-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-01-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-01-24 | 348 | 349 | 345 | 349 | 16,000 | 3,490 |
| 1995-01-23 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1995-01-13 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1995-01-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-01-11 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
