8072 日本出版貿易(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-18 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1997-12-15 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1997-12-11 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 1997-11-28 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1997-11-21 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1997-11-20 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 1997-10-31 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1997-10-17 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-10-02 | 271 | 271 | 271 | 271 | 20,000 | 2,710 |
| 1997-09-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-09-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-09-19 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1997-09-08 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-09-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-01 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-08-26 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-08-25 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-08-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-08-19 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-08-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-08-13 | 300 | 300 | 300 | 300 | 40,000 | 3,000 |
| 1997-08-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-07-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-07-29 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 1997-07-23 | 331 | 331 | 320 | 320 | 9,000 | 3,200 |
| 1997-07-18 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-07-16 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-07-15 | 330 | 350 | 330 | 350 | 9,000 | 3,500 |
| 1997-07-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-07-10 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1997-07-08 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1997-07-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-07-02 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1997-06-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-06-27 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 1997-06-26 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1997-06-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-06-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-06-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-06-09 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 1997-06-05 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-06-04 | 285 | 285 | 270 | 270 | 4,000 | 2,700 |
| 1997-05-30 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1997-05-27 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-05-26 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-05-13 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1997-05-02 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-04-25 | 303 | 303 | 303 | 303 | 40,000 | 3,030 |
| 1997-03-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-03-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-07 | 331 | 331 | 301 | 301 | 42,000 | 3,010 |
| 1997-01-14 | 349 | 350 | 349 | 350 | 71,000 | 3,500 |
| 1997-01-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-01-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
