8072 日本出版貿易(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-12-22 | 195 | 195 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-20 | 187 | 195 | 187 | 195 | 4,000 | 1,950 |
| 2000-12-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-08 | 211 | 211 | 203 | 203 | 4,000 | 2,030 |
| 2000-11-30 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2000-11-29 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2000-11-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2000-11-17 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-11-16 | 240 | 245 | 240 | 245 | 2,000 | 2,450 |
| 2000-11-14 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-11-13 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2000-11-10 | 205 | 270 | 202 | 270 | 10,000 | 2,700 |
| 2000-11-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-11-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-31 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2000-10-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-10-10 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2000-09-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-09-28 | 285 | 295 | 280 | 295 | 6,000 | 2,950 |
| 2000-09-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-08-31 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-08-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-08-28 | 245 | 289 | 220 | 289 | 5,000 | 2,890 |
| 2000-08-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-08-17 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-08-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-07-31 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-07-27 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2000-07-25 | 330 | 330 | 325 | 330 | 16,000 | 3,300 |
| 2000-07-24 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-07-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-07-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-07-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-07-11 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2000-07-10 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
| 2000-07-07 | 331 | 331 | 330 | 330 | 5,000 | 3,300 |
| 2000-07-06 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2000-07-05 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 2000-07-04 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2000-07-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-06-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-06-29 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2000-06-28 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-06-27 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2000-06-26 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2000-06-23 | 331 | 379 | 331 | 370 | 19,000 | 3,700 |
| 2000-06-22 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2000-06-21 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 2000-06-20 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2000-06-19 | 345 | 345 | 310 | 330 | 15,000 | 3,300 |
| 2000-06-16 | 330 | 344 | 315 | 344 | 12,000 | 3,440 |
| 2000-06-15 | 370 | 370 | 350 | 350 | 11,000 | 3,500 |
| 2000-06-14 | 285 | 365 | 285 | 365 | 107,000 | 3,650 |
| 2000-06-13 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-06-12 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
| 2000-06-08 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 2000-06-07 | 304 | 305 | 304 | 305 | 6,000 | 3,050 |
| 2000-06-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-06-05 | 305 | 305 | 303 | 303 | 4,000 | 3,030 |
| 2000-06-02 | 300 | 310 | 300 | 305 | 14,000 | 3,050 |
| 2000-06-01 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2000-05-31 | 290 | 290 | 280 | 290 | 7,000 | 2,900 |
| 2000-05-30 | 289 | 289 | 280 | 280 | 6,000 | 2,800 |
| 2000-05-29 | 295 | 295 | 280 | 280 | 3,000 | 2,800 |
| 2000-05-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-05-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-05-18 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2000-05-17 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2000-05-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-05-15 | 300 | 300 | 290 | 300 | 15,000 | 3,000 |
| 2000-05-12 | 270 | 290 | 270 | 290 | 14,000 | 2,900 |
| 2000-05-11 | 279 | 279 | 265 | 270 | 11,000 | 2,700 |
| 2000-05-10 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 2000-05-09 | 265 | 280 | 265 | 270 | 30,000 | 2,700 |
| 2000-05-08 | 258 | 265 | 258 | 265 | 11,000 | 2,650 |
| 2000-05-02 | 245 | 258 | 245 | 258 | 17,000 | 2,580 |
| 2000-05-01 | 239 | 240 | 239 | 240 | 11,000 | 2,400 |
| 2000-04-28 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-04-27 | 229 | 239 | 229 | 239 | 3,000 | 2,390 |
| 2000-04-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-04-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-07 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-04-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-03-27 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2000-03-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-03-03 | 230 | 238 | 230 | 238 | 2,000 | 2,380 |
| 2000-02-29 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-02-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-02-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-02-15 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2000-02-10 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-02-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-02-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-02-01 | 230 | 230 | 208 | 208 | 2,000 | 2,080 |
| 2000-01-31 | 235 | 235 | 208 | 208 | 3,000 | 2,080 |
| 2000-01-18 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2000-01-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-01-11 | 241 | 250 | 240 | 240 | 6,000 | 2,400 |
| 2000-01-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-01-04 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
