8072 日本出版貿易(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 119 | 139 | 119 | 139 | 2,000 | 1,390 |
| 2003-12-22 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-12-19 | 122 | 141 | 122 | 141 | 11,000 | 1,410 |
| 2003-12-12 | 115 | 138 | 115 | 138 | 6,000 | 1,380 |
| 2003-12-11 | 120 | 130 | 120 | 130 | 5,000 | 1,300 |
| 2003-12-08 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2003-12-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-12-02 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2003-11-28 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-11-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-11-14 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-11-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-31 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-10-30 | 144 | 144 | 135 | 135 | 11,000 | 1,350 |
| 2003-10-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-10-20 | 145 | 150 | 133 | 133 | 28,000 | 1,330 |
| 2003-10-17 | 145 | 145 | 140 | 145 | 13,000 | 1,450 |
| 2003-10-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-14 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2003-10-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-08 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2003-10-07 | 151 | 151 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-02 | 152 | 152 | 150 | 150 | 3,000 | 1,500 |
| 2003-09-30 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2003-09-29 | 142 | 150 | 142 | 150 | 4,000 | 1,500 |
| 2003-09-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-09-25 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2003-09-24 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2003-09-22 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2003-09-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-17 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-12 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2003-09-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-09-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-09 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2003-09-05 | 135 | 136 | 135 | 136 | 10,000 | 1,360 |
| 2003-09-04 | 133 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2003-09-03 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-09-02 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2003-09-01 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-08-29 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2003-08-28 | 128 | 132 | 128 | 132 | 8,000 | 1,320 |
| 2003-08-27 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-22 | 123 | 126 | 120 | 126 | 4,000 | 1,260 |
| 2003-08-19 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-08-18 | 126 | 126 | 120 | 120 | 7,000 | 1,200 |
| 2003-08-15 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2003-08-12 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-08-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-08-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-08-05 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-08-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-07-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-07-30 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-07-29 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 2003-07-25 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-07-22 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-07-17 | 115 | 116 | 112 | 116 | 9,000 | 1,160 |
| 2003-07-14 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 2003-07-11 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-07-10 | 113 | 120 | 113 | 120 | 3,000 | 1,200 |
| 2003-07-09 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-07-08 | 121 | 125 | 121 | 125 | 8,000 | 1,250 |
| 2003-07-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-07-03 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2003-07-02 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-07-01 | 129 | 129 | 110 | 110 | 6,000 | 1,100 |
| 2003-06-30 | 114 | 119 | 114 | 119 | 4,000 | 1,190 |
| 2003-06-24 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2003-06-23 | 115 | 115 | 109 | 109 | 6,000 | 1,090 |
| 2003-06-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-06-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-06-17 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2003-06-16 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2003-06-13 | 105 | 109 | 101 | 109 | 6,000 | 1,090 |
| 2003-06-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2003-06-11 | 100 | 109 | 100 | 109 | 5,000 | 1,090 |
| 2003-06-10 | 115 | 115 | 105 | 105 | 2,000 | 1,050 |
| 2003-06-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-06-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-06-04 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-06-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-06-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-30 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-29 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-26 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-05-23 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2003-05-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-05-21 | 104 | 110 | 104 | 110 | 3,000 | 1,100 |
| 2003-05-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-05-13 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-05-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-05-07 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-05-06 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-05-02 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2003-05-01 | 105 | 110 | 105 | 110 | 8,000 | 1,100 |
| 2003-04-28 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 2003-04-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-04-24 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2003-04-23 | 100 | 103 | 100 | 103 | 10,000 | 1,030 |
| 2003-04-22 | 98 | 103 | 98 | 103 | 17,000 | 1,030 |
| 2003-04-21 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2003-04-17 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-16 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-04-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-04-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-04-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-04-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-04-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-04-01 | 96 | 100 | 96 | 100 | 3,000 | 1,000 |
| 2003-03-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-03-20 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-03-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-03-11 | 74 | 94 | 74 | 94 | 4,000 | 940 |
| 2003-03-10 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-03-06 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2003-03-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-03-03 | 90 | 95 | 90 | 95 | 5,000 | 950 |
| 2003-02-28 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-01-31 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2003-01-23 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2003-01-20 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2003-01-09 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-01-06 | 64 | 65 | 64 | 65 | 2,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
