8072 日本出版貿易(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1999-12-13 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 1999-12-10 | 275 | 280 | 260 | 260 | 6,000 | 2,600 |
| 1999-12-01 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1999-11-25 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1999-11-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-11-15 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-11-09 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 1999-11-05 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1999-10-29 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1999-10-28 | 210 | 210 | 209 | 209 | 4,000 | 2,090 |
| 1999-10-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-10-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-10-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-10-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-09-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-09-20 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-08-31 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-08-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-08-26 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 1999-08-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-07-30 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-07-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-07-23 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1999-07-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-07-14 | 250 | 265 | 250 | 265 | 5,000 | 2,650 |
| 1999-07-13 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-07-08 | 235 | 250 | 235 | 250 | 3,000 | 2,500 |
| 1999-07-07 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1999-07-06 | 240 | 250 | 240 | 249 | 4,000 | 2,490 |
| 1999-07-05 | 230 | 233 | 230 | 233 | 2,000 | 2,330 |
| 1999-06-30 | 216 | 225 | 210 | 225 | 9,000 | 2,250 |
| 1999-06-29 | 236 | 236 | 221 | 221 | 3,000 | 2,210 |
| 1999-06-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-06-23 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1999-06-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1999-06-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-06-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-05-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-05-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-05-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-05-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-05-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-05-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-05-06 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-04-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-04-08 | 240 | 250 | 240 | 250 | 7,000 | 2,500 |
| 1999-03-31 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 1999-03-30 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-02-26 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1999-02-17 | 240 | 250 | 240 | 250 | 14,000 | 2,500 |
| 1999-01-29 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1999-01-28 | 245 | 250 | 245 | 247 | 15,000 | 2,470 |
| 1999-01-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-01-08 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-01-07 | 249 | 249 | 230 | 230 | 6,000 | 2,300 |
| 1999-01-06 | 215 | 250 | 215 | 250 | 4,000 | 2,500 |
| 1999-01-05 | 194 | 214 | 194 | 214 | 2,000 | 2,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
