8072 日本出版貿易(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-16 | 378 | 378 | 378 | 378 | 40,000 | 3,780 |
| 1996-12-13 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1996-12-05 | 370 | 390 | 370 | 390 | 10,000 | 3,900 |
| 1996-12-03 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1996-11-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-11-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-11-19 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 1996-11-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-11-15 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-11-13 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 1996-10-03 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1996-10-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-09-20 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1996-09-19 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1996-08-15 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1996-08-12 | 386 | 386 | 386 | 386 | 90,000 | 3,860 |
| 1996-08-08 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1996-07-31 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1996-07-29 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1996-07-26 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 1996-07-25 | 381 | 381 | 372 | 372 | 10,000 | 3,720 |
| 1996-07-18 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
| 1996-07-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-07-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-07-02 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1996-07-01 | 419 | 420 | 419 | 420 | 3,000 | 4,200 |
| 1996-06-28 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-06-25 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1996-06-24 | 420 | 430 | 420 | 420 | 7,000 | 4,200 |
| 1996-06-21 | 405 | 420 | 405 | 410 | 26,000 | 4,100 |
| 1996-06-19 | 400 | 405 | 400 | 405 | 8,000 | 4,050 |
| 1996-06-14 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1996-06-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-06-12 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-06-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-06-06 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1996-06-05 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-06-04 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1996-06-03 | 412 | 412 | 400 | 400 | 3,000 | 4,000 |
| 1996-05-31 | 387 | 415 | 387 | 415 | 31,000 | 4,150 |
| 1996-05-30 | 384 | 386 | 380 | 386 | 12,000 | 3,860 |
| 1996-05-29 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1996-05-27 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 1996-05-24 | 373 | 373 | 370 | 370 | 4,000 | 3,700 |
| 1996-05-23 | 385 | 385 | 378 | 383 | 18,000 | 3,830 |
| 1996-05-22 | 361 | 400 | 361 | 385 | 42,000 | 3,850 |
| 1996-05-20 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1996-05-13 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 1996-05-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-05-09 | 348 | 348 | 340 | 340 | 2,000 | 3,400 |
| 1996-05-08 | 359 | 359 | 358 | 358 | 2,000 | 3,580 |
| 1996-05-02 | 340 | 360 | 340 | 360 | 5,000 | 3,600 |
| 1996-04-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-04-26 | 338 | 350 | 338 | 350 | 8,000 | 3,500 |
| 1996-04-25 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1996-04-24 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1996-04-19 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1996-04-16 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1996-04-15 | 310 | 310 | 300 | 300 | 6,000 | 3,000 |
| 1996-04-11 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1996-04-10 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1996-04-09 | 300 | 305 | 300 | 300 | 48,000 | 3,000 |
| 1996-04-08 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1996-04-02 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1996-04-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-03-29 | 292 | 300 | 292 | 300 | 15,000 | 3,000 |
| 1996-03-26 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1996-03-25 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1996-03-22 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 1996-03-19 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 1996-03-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1996-02-22 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-02-13 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1996-02-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-02-05 | 301 | 301 | 301 | 301 | 40,000 | 3,010 |
| 1996-02-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1996-01-31 | 300 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1996-01-30 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1996-01-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-01-19 | 301 | 301 | 300 | 301 | 7,000 | 3,010 |
| 1996-01-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1996-01-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
