8072 日本出版貿易(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-12-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-12-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-12-11 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-12-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-12-07 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-12-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-11-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-11-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-11-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-11-16 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-11-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-11-08 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2001-11-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-10-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-10-30 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-10-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-10-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-10-04 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-09-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-09-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-09-06 | 150 | 150 | 145 | 145 | 3,000 | 1,450 |
| 2001-09-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-08-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-08-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-08-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-08-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-08-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-08-03 | 138 | 138 | 138 | 138 | 11,000 | 1,380 |
| 2001-07-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-07-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-07-18 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2001-07-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-07-06 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-07-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-07-03 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2001-06-29 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2001-06-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-06-27 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-06-26 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 2001-06-22 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2001-06-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-06-14 | 140 | 140 | 140 | 140 | 35,000 | 1,400 |
| 2001-06-13 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-06-01 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2001-05-18 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-15 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-09 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-04-27 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2001-04-25 | 198 | 200 | 189 | 189 | 5,000 | 1,890 |
| 2001-04-24 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2001-04-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-04-20 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-04-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-04-09 | 200 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2001-04-04 | 197 | 198 | 197 | 198 | 4,000 | 1,980 |
| 2001-04-02 | 198 | 198 | 178 | 178 | 3,000 | 1,780 |
| 2001-03-30 | 196 | 198 | 195 | 198 | 12,000 | 1,980 |
| 2001-03-22 | 190 | 199 | 190 | 199 | 16,000 | 1,990 |
| 2001-03-21 | 195 | 195 | 190 | 190 | 9,000 | 1,900 |
| 2001-03-19 | 190 | 195 | 190 | 195 | 21,000 | 1,950 |
| 2001-03-16 | 220 | 220 | 190 | 191 | 26,000 | 1,910 |
| 2001-03-15 | 245 | 246 | 245 | 245 | 7,000 | 2,450 |
| 2001-03-14 | 205 | 255 | 205 | 251 | 7,000 | 2,510 |
| 2001-03-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-03-12 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
| 2001-03-08 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 2001-03-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-03-02 | 165 | 166 | 152 | 155 | 6,000 | 1,550 |
| 2001-03-01 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-02-26 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2001-02-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-02-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-02-08 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2001-02-06 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2001-02-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-01-31 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2001-01-19 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-01-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-01-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
