8072 日本出版貿易(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-12-29 | 168 | 175 | 168 | 175 | 5,000 | 1,750 |
| 2004-12-28 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-12-27 | 159 | 171 | 159 | 170 | 7,000 | 1,700 |
| 2004-12-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-12-16 | 162 | 178 | 162 | 178 | 9,000 | 1,780 |
| 2004-12-14 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2004-12-13 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2004-12-07 | 161 | 161 | 151 | 151 | 7,000 | 1,510 |
| 2004-12-03 | 148 | 148 | 144 | 146 | 6,000 | 1,460 |
| 2004-12-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-12-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-11-22 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2004-11-15 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-11-12 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-11-11 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2004-11-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2004-11-04 | 145 | 145 | 140 | 141 | 7,000 | 1,410 |
| 2004-11-02 | 144 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2004-11-01 | 130 | 145 | 128 | 145 | 11,000 | 1,450 |
| 2004-10-29 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2004-10-20 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-10-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-10-18 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-10-15 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2004-10-13 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-10-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2004-10-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-10-01 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 2004-09-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-09-28 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-09-16 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-09-15 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2004-09-09 | 152 | 152 | 150 | 150 | 32,000 | 1,500 |
| 2004-09-08 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-09-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-09-02 | 159 | 162 | 155 | 162 | 7,000 | 1,620 |
| 2004-08-31 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-08-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-08-23 | 152 | 162 | 152 | 162 | 4,000 | 1,620 |
| 2004-08-17 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2004-08-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-08-04 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2004-08-02 | 174 | 174 | 166 | 166 | 4,000 | 1,660 |
| 2004-07-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-07-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-07-27 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2004-07-26 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-07-15 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2004-07-14 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2004-07-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-07-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-07-07 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-06 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2004-07-05 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2004-07-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-07-01 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2004-06-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-06-29 | 155 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2004-06-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-06-25 | 157 | 157 | 155 | 155 | 7,000 | 1,550 |
| 2004-06-24 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2004-06-23 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2004-06-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2004-06-21 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2004-06-18 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2004-06-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-06-16 | 164 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2004-06-15 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2004-06-14 | 156 | 159 | 156 | 159 | 4,000 | 1,590 |
| 2004-06-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-06-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-06-09 | 153 | 154 | 151 | 151 | 8,000 | 1,510 |
| 2004-06-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2004-06-07 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2004-06-03 | 155 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2004-06-02 | 160 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2004-05-31 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-05-25 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 2004-05-24 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2004-05-21 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2004-05-20 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2004-05-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-05-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2004-05-06 | 174 | 178 | 174 | 178 | 3,000 | 1,780 |
| 2004-04-30 | 179 | 179 | 174 | 174 | 8,000 | 1,740 |
| 2004-04-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-04-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-04-19 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2004-04-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-04-15 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2004-04-14 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2004-04-13 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2004-04-09 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2004-04-07 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2004-04-06 | 183 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2004-04-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2004-04-01 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2004-03-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2004-03-30 | 193 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2004-03-29 | 182 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2004-03-26 | 200 | 200 | 181 | 181 | 10,000 | 1,810 |
| 2004-03-25 | 188 | 199 | 186 | 199 | 11,000 | 1,990 |
| 2004-03-24 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2004-03-23 | 195 | 195 | 181 | 190 | 17,000 | 1,900 |
| 2004-03-22 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2004-03-18 | 209 | 209 | 200 | 200 | 11,000 | 2,000 |
| 2004-03-16 | 190 | 210 | 190 | 210 | 12,000 | 2,100 |
| 2004-03-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-03-09 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2004-03-08 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2004-03-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-03-04 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2004-03-02 | 208 | 208 | 195 | 195 | 8,000 | 1,950 |
| 2004-03-01 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2004-02-27 | 156 | 163 | 156 | 163 | 7,000 | 1,630 |
| 2004-02-26 | 150 | 158 | 150 | 156 | 7,000 | 1,560 |
| 2004-02-25 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2004-02-24 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2004-02-23 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2004-02-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-02-19 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-02-18 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2004-02-17 | 145 | 145 | 145 | 145 | 15,000 | 1,450 |
| 2004-02-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-02-03 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2004-02-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2004-01-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-01-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-01-27 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-01-26 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2004-01-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-01-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-01-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-01-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2004-01-07 | 144 | 145 | 144 | 144 | 11,000 | 1,440 |
| 2004-01-06 | 141 | 145 | 141 | 144 | 9,000 | 1,440 |
| 2004-01-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
